{ "symbol": "RENDERUSDC", "fetched_at": "2026-04-23T05:17:10.362087", "intervals": { "1h": { "count": 4323, "start_date": "2025-10-25T03:00:00", "end_date": "2026-04-23T05:00:00", "klines": [ { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 2.438, "high": 2.439, "low": 2.417, "close": 2.418, "volume": 13779.49, "close_time": 1761364799999, "quote_volume": 33389.99685, "trades": 253, "taker_buy_base": 6408.44, "taker_buy_quote": 15537.40838 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 2.418, "high": 2.431, "low": 2.417, "close": 2.419, "volume": 20668.66, "close_time": 1761368399999, "quote_volume": 50093.07766, "trades": 175, "taker_buy_base": 10208.88, "taker_buy_quote": 24758.10392 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 2.418, "high": 2.42, "low": 2.406, "close": 2.414, "volume": 7714.29, "close_time": 1761371999999, "quote_volume": 18626.67027, "trades": 192, "taker_buy_base": 4303.93, "taker_buy_quote": 10384.10923 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 2.412, "high": 2.413, "low": 2.4, "close": 2.402, "volume": 7669.62, "close_time": 1761375599999, "quote_volume": 18434.78192, "trades": 105, "taker_buy_base": 3060.49, "taker_buy_quote": 7360.76827 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 2.405, "high": 2.422, "low": 2.401, "close": 2.405, "volume": 19439.12, "close_time": 1761379199999, "quote_volume": 46826.77361, "trades": 205, "taker_buy_base": 10580.8, "taker_buy_quote": 25499.85571 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 2.404, "high": 2.43, "low": 2.404, "close": 2.43, "volume": 9779.37, "close_time": 1761382799999, "quote_volume": 23627.92854, "trades": 160, "taker_buy_base": 5603.2, "taker_buy_quote": 13537.84503 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 2.428, "high": 2.428, "low": 2.409, "close": 2.41, "volume": 11289.48, "close_time": 1761386399999, "quote_volume": 27338.50222, "trades": 186, "taker_buy_base": 3533.96, "taker_buy_quote": 8550.00454 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 2.41, "high": 2.421, "low": 2.399, "close": 2.415, "volume": 6725.4, "close_time": 1761389999999, "quote_volume": 16210.22007, "trades": 118, "taker_buy_base": 3678.85, "taker_buy_quote": 8876.83439 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 2.412, "high": 2.429, "low": 2.409, "close": 2.428, "volume": 4393.6, "close_time": 1761393599999, "quote_volume": 10640.57959, "trades": 121, "taker_buy_base": 2983.6, "taker_buy_quote": 7227.35646 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 2.424, "high": 2.455, "low": 2.423, "close": 2.448, "volume": 12930.95, "close_time": 1761397199999, "quote_volume": 31573.59985, "trades": 275, "taker_buy_base": 6335.44, "taker_buy_quote": 15460.9002 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 2.45, "high": 2.452, "low": 2.435, "close": 2.442, "volume": 20071.13, "close_time": 1761400799999, "quote_volume": 49093.01469, "trades": 145, "taker_buy_base": 5952.76, "taker_buy_quote": 14549.86291 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 2.441, "high": 2.465, "low": 2.44, "close": 2.464, "volume": 14592.13, "close_time": 1761404399999, "quote_volume": 35749.09996, "trades": 183, "taker_buy_base": 8361.79, "taker_buy_quote": 20490.7983 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 2.464, "high": 2.468, "low": 2.455, "close": 2.465, "volume": 16427.41, "close_time": 1761407999999, "quote_volume": 40455.05992, "trades": 261, "taker_buy_base": 10178.52, "taker_buy_quote": 25075.86828 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 2.469, "high": 2.475, "low": 2.458, "close": 2.465, "volume": 12716.81, "close_time": 1761411599999, "quote_volume": 31362.89361, "trades": 167, "taker_buy_base": 6961.19, "taker_buy_quote": 17166.90561 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 2.466, "high": 2.485, "low": 2.461, "close": 2.464, "volume": 17799.15, "close_time": 1761415199999, "quote_volume": 44065.82572, "trades": 212, "taker_buy_base": 11988.15, "taker_buy_quote": 29717.49835 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 2.461, "high": 2.494, "low": 2.46, "close": 2.491, "volume": 20483.11, "close_time": 1761418799999, "quote_volume": 50793.30281, "trades": 307, "taker_buy_base": 13156.78, "taker_buy_quote": 32672.43676 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 2.487, "high": 2.489, "low": 2.48, "close": 2.488, "volume": 4372.77, "close_time": 1761422399999, "quote_volume": 10863.31847, "trades": 114, "taker_buy_base": 2744.58, "taker_buy_quote": 6818.78275 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 2.49, "high": 2.5, "low": 2.484, "close": 2.489, "volume": 16247.27, "close_time": 1761425999999, "quote_volume": 40510.75524, "trades": 283, "taker_buy_base": 9222.32, "taker_buy_quote": 23005.21068 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 2.489, "high": 2.496, "low": 2.472, "close": 2.48, "volume": 22446.76, "close_time": 1761429599999, "quote_volume": 55756.67364, "trades": 259, "taker_buy_base": 8776.47, "taker_buy_quote": 21799.61654 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 2.477, "high": 2.484, "low": 2.467, "close": 2.481, "volume": 12076.41, "close_time": 1761433199999, "quote_volume": 29883.82188, "trades": 369, "taker_buy_base": 8786.74, "taker_buy_quote": 21745.67739 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 2.481, "high": 2.481, "low": 2.47, "close": 2.472, "volume": 12952.65, "close_time": 1761436799999, "quote_volume": 32053.01832, "trades": 224, "taker_buy_base": 6895.47, "taker_buy_quote": 17065.28406 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 2.474, "high": 2.479, "low": 2.461, "close": 2.471, "volume": 14873.26, "close_time": 1761440399999, "quote_volume": 36758.05347, "trades": 401, "taker_buy_base": 5899.76, "taker_buy_quote": 14578.78742 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 2.471, "high": 2.475, "low": 2.444, "close": 2.451, "volume": 20301.04, "close_time": 1761443999999, "quote_volume": 49917.00448, "trades": 422, "taker_buy_base": 6067.89, "taker_buy_quote": 14932.97311 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 2.45, "high": 2.455, "low": 2.438, "close": 2.444, "volume": 6734.57, "close_time": 1761447599999, "quote_volume": 16482.87819, "trades": 171, "taker_buy_base": 2994.14, "taker_buy_quote": 7330.13063 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 2.443, "high": 2.447, "low": 2.427, "close": 2.434, "volume": 6043.33, "close_time": 1761451199999, "quote_volume": 14740.21897, "trades": 258, "taker_buy_base": 2080.12, "taker_buy_quote": 5073.63485 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 2.434, "high": 2.452, "low": 2.432, "close": 2.448, "volume": 8328.88, "close_time": 1761454799999, "quote_volume": 20369.75309, "trades": 129, "taker_buy_base": 4701.68, "taker_buy_quote": 11493.63842 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 2.446, "high": 2.468, "low": 2.445, "close": 2.465, "volume": 3655.77, "close_time": 1761458399999, "quote_volume": 8985.84757, "trades": 108, "taker_buy_base": 1836.71, "taker_buy_quote": 4515.42376 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 2.465, "high": 2.473, "low": 2.46, "close": 2.473, "volume": 7498.73, "close_time": 1761461999999, "quote_volume": 18490.0857, "trades": 188, "taker_buy_base": 4506.1, "taker_buy_quote": 11112.51584 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 2.472, "high": 2.491, "low": 2.469, "close": 2.491, "volume": 9871.76, "close_time": 1761465599999, "quote_volume": 24511.12756, "trades": 266, "taker_buy_base": 7217.55, "taker_buy_quote": 17926.93709 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 2.492, "high": 2.502, "low": 2.491, "close": 2.498, "volume": 13128.15, "close_time": 1761469199999, "quote_volume": 32780.03571, "trades": 200, "taker_buy_base": 8614.67, "taker_buy_quote": 21517.17555 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 2.499, "high": 2.536, "low": 2.495, "close": 2.53, "volume": 32980.01, "close_time": 1761472799999, "quote_volume": 82930.55875, "trades": 686, "taker_buy_base": 17768.17, "taker_buy_quote": 44628.80199 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 2.53, "high": 2.532, "low": 2.511, "close": 2.52, "volume": 18795.94, "close_time": 1761476399999, "quote_volume": 47345.35796, "trades": 363, "taker_buy_base": 9642.26, "taker_buy_quote": 24300.33428 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 2.52, "high": 2.563, "low": 2.513, "close": 2.556, "volume": 22309.52, "close_time": 1761479999999, "quote_volume": 56582.93162, "trades": 461, "taker_buy_base": 8546.28, "taker_buy_quote": 21691.12171 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 2.559, "high": 2.56, "low": 2.542, "close": 2.556, "volume": 28399.39, "close_time": 1761483599999, "quote_volume": 72473.29003, "trades": 475, "taker_buy_base": 16668.97, "taker_buy_quote": 42554.38903 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 2.555, "high": 2.573, "low": 2.543, "close": 2.558, "volume": 22393.3, "close_time": 1761487199999, "quote_volume": 57269.21439, "trades": 434, "taker_buy_base": 9612.16, "taker_buy_quote": 24595.69786 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 2.557, "high": 2.562, "low": 2.547, "close": 2.551, "volume": 20746.27, "close_time": 1761490799999, "quote_volume": 53022.84079, "trades": 355, "taker_buy_base": 9543.67, "taker_buy_quote": 24405.08121 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 2.551, "high": 2.565, "low": 2.536, "close": 2.565, "volume": 30716.88, "close_time": 1761494399999, "quote_volume": 78203.13884, "trades": 414, "taker_buy_base": 12869.17, "taker_buy_quote": 32792.42285 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 2.563, "high": 2.565, "low": 2.531, "close": 2.534, "volume": 16602.21, "close_time": 1761497999999, "quote_volume": 42282.42373, "trades": 319, "taker_buy_base": 8490.24, "taker_buy_quote": 21629.63496 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 2.534, "high": 2.54, "low": 2.53, "close": 2.537, "volume": 16517.38, "close_time": 1761501599999, "quote_volume": 41878.62736, "trades": 323, "taker_buy_base": 11477.61, "taker_buy_quote": 29100.22691 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 2.537, "high": 2.544, "low": 2.536, "close": 2.54, "volume": 14661.36, "close_time": 1761505199999, "quote_volume": 37247.24853, "trades": 312, "taker_buy_base": 8650.59, "taker_buy_quote": 21982.88695 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 2.538, "high": 2.538, "low": 2.525, "close": 2.53, "volume": 11721.01, "close_time": 1761508799999, "quote_volume": 29680.96932, "trades": 260, "taker_buy_base": 6785.15, "taker_buy_quote": 17183.99725 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 2.532, "high": 2.533, "low": 2.512, "close": 2.521, "volume": 16518.65, "close_time": 1761512399999, "quote_volume": 41638.06415, "trades": 253, "taker_buy_base": 9477.51, "taker_buy_quote": 23901.46043 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 2.522, "high": 2.541, "low": 2.515, "close": 2.54, "volume": 21798.65, "close_time": 1761515999999, "quote_volume": 55015.03775, "trades": 202, "taker_buy_base": 9728.18, "taker_buy_quote": 24589.44279 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 2.543, "high": 2.588, "low": 2.543, "close": 2.574, "volume": 61750.29, "close_time": 1761519599999, "quote_volume": 159173.47443, "trades": 704, "taker_buy_base": 42835.75, "taker_buy_quote": 110451.1362 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 2.577, "high": 2.596, "low": 2.574, "close": 2.577, "volume": 21008.1, "close_time": 1761523199999, "quote_volume": 54214.68804, "trades": 241, "taker_buy_base": 7360.54, "taker_buy_quote": 18992.66664 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 2.58, "high": 2.599, "low": 2.571, "close": 2.594, "volume": 10712.55, "close_time": 1761526799999, "quote_volume": 27735.81512, "trades": 159, "taker_buy_base": 6906.56, "taker_buy_quote": 17886.45658 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 2.591, "high": 2.623, "low": 2.588, "close": 2.622, "volume": 11319.84, "close_time": 1761530399999, "quote_volume": 29502.73864, "trades": 221, "taker_buy_base": 6280.18, "taker_buy_quote": 16378.42055 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 2.621, "high": 2.626, "low": 2.594, "close": 2.605, "volume": 6090.7, "close_time": 1761533999999, "quote_volume": 15902.75057, "trades": 157, "taker_buy_base": 3622.78, "taker_buy_quote": 9468.36819 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 2.599, "high": 2.611, "low": 2.585, "close": 2.587, "volume": 14472.24, "close_time": 1761537599999, "quote_volume": 37542.64211, "trades": 142, "taker_buy_base": 11158.33, "taker_buy_quote": 28946.05566 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 2.586, "high": 2.598, "low": 2.581, "close": 2.595, "volume": 8076.87, "close_time": 1761541199999, "quote_volume": 20901.34231, "trades": 79, "taker_buy_base": 4805.71, "taker_buy_quote": 12442.07938 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 2.595, "high": 2.621, "low": 2.592, "close": 2.6, "volume": 14349.86, "close_time": 1761544799999, "quote_volume": 37408.26392, "trades": 180, "taker_buy_base": 10113.86, "taker_buy_quote": 26370.05913 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 2.599, "high": 2.599, "low": 2.571, "close": 2.585, "volume": 31147.45, "close_time": 1761548399999, "quote_volume": 80498.20277, "trades": 288, "taker_buy_base": 21196.61, "taker_buy_quote": 54778.01748 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 2.586, "high": 2.595, "low": 2.553, "close": 2.571, "volume": 42712.7, "close_time": 1761551999999, "quote_volume": 109939.19701, "trades": 516, "taker_buy_base": 17330.21, "taker_buy_quote": 44621.52294 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 2.568, "high": 2.582, "low": 2.539, "close": 2.545, "volume": 18001.71, "close_time": 1761555599999, "quote_volume": 46115.47271, "trades": 393, "taker_buy_base": 7263.49, "taker_buy_quote": 18627.59909 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 2.543, "high": 2.544, "low": 2.505, "close": 2.515, "volume": 44228.75, "close_time": 1761559199999, "quote_volume": 111528.06862, "trades": 654, "taker_buy_base": 21141.9, "taker_buy_quote": 53383.12543 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 2.512, "high": 2.527, "low": 2.504, "close": 2.518, "volume": 24465.04, "close_time": 1761562799999, "quote_volume": 61573.24493, "trades": 381, "taker_buy_base": 14694.09, "taker_buy_quote": 37001.79601 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 2.52, "high": 2.534, "low": 2.509, "close": 2.524, "volume": 9655.72, "close_time": 1761566399999, "quote_volume": 24337.48853, "trades": 262, "taker_buy_base": 5825.81, "taker_buy_quote": 14679.09841 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 2.524, "high": 2.524, "low": 2.496, "close": 2.504, "volume": 13349.95, "close_time": 1761569999999, "quote_volume": 33468.05803, "trades": 229, "taker_buy_base": 8889.95, "taker_buy_quote": 22289.53658 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 2.502, "high": 2.519, "low": 2.474, "close": 2.508, "volume": 29150.61, "close_time": 1761573599999, "quote_volume": 72834.54585, "trades": 546, "taker_buy_base": 12575.13, "taker_buy_quote": 31445.43519 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 2.509, "high": 2.514, "low": 2.477, "close": 2.496, "volume": 32660.64, "close_time": 1761577199999, "quote_volume": 81434.79474, "trades": 363, "taker_buy_base": 13900.48, "taker_buy_quote": 34705.49765 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 2.496, "high": 2.535, "low": 2.496, "close": 2.513, "volume": 33710.45, "close_time": 1761580799999, "quote_volume": 84873.60716, "trades": 358, "taker_buy_base": 26562.71, "taker_buy_quote": 66910.32216 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 2.519, "high": 2.571, "low": 2.519, "close": 2.566, "volume": 46125.64, "close_time": 1761584399999, "quote_volume": 117643.51377, "trades": 633, "taker_buy_base": 23529.07, "taker_buy_quote": 60036.38439 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 2.566, "high": 2.584, "low": 2.558, "close": 2.569, "volume": 14314.68, "close_time": 1761587999999, "quote_volume": 36778.45003, "trades": 287, "taker_buy_base": 6678.32, "taker_buy_quote": 17167.55396 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 2.57, "high": 2.58, "low": 2.55, "close": 2.551, "volume": 15703.98, "close_time": 1761591599999, "quote_volume": 40222.4273, "trades": 297, "taker_buy_base": 6546.81, "taker_buy_quote": 16784.71111 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 2.551, "high": 2.554, "low": 2.528, "close": 2.528, "volume": 21100.72, "close_time": 1761595199999, "quote_volume": 53566.19763, "trades": 338, "taker_buy_base": 12678.01, "taker_buy_quote": 32198.11106 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 2.527, "high": 2.528, "low": 2.509, "close": 2.513, "volume": 38073.01, "close_time": 1761598799999, "quote_volume": 95883.62614, "trades": 495, "taker_buy_base": 23192.69, "taker_buy_quote": 58409.19737 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 2.511, "high": 2.531, "low": 2.507, "close": 2.512, "volume": 9147.31, "close_time": 1761602399999, "quote_volume": 23058.61846, "trades": 238, "taker_buy_base": 3894.09, "taker_buy_quote": 9817.06433 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 2.512, "high": 2.526, "low": 2.495, "close": 2.498, "volume": 9334.5, "close_time": 1761605999999, "quote_volume": 23426.43015, "trades": 271, "taker_buy_base": 4421.2, "taker_buy_quote": 11105.61865 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 2.498, "high": 2.506, "low": 2.479, "close": 2.498, "volume": 15534.14, "close_time": 1761609599999, "quote_volume": 38707.90022, "trades": 391, "taker_buy_base": 9889.74, "taker_buy_quote": 24648.05103 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 2.498, "high": 2.512, "low": 2.487, "close": 2.496, "volume": 15639.64, "close_time": 1761613199999, "quote_volume": 39075.13514, "trades": 361, "taker_buy_base": 7448.68, "taker_buy_quote": 18616.62329 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 2.498, "high": 2.517, "low": 2.498, "close": 2.505, "volume": 10263.93, "close_time": 1761616799999, "quote_volume": 25735.97789, "trades": 316, "taker_buy_base": 6605.71, "taker_buy_quote": 16561.81436 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 2.505, "high": 2.507, "low": 2.466, "close": 2.485, "volume": 21629.82, "close_time": 1761620399999, "quote_volume": 53759.77208, "trades": 568, "taker_buy_base": 10319.02, "taker_buy_quote": 25643.54883 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 2.483, "high": 2.499, "low": 2.469, "close": 2.481, "volume": 23922.88, "close_time": 1761623999999, "quote_volume": 59297.58072, "trades": 580, "taker_buy_base": 11613.39, "taker_buy_quote": 28776.31864 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 2.479, "high": 2.499, "low": 2.475, "close": 2.496, "volume": 9148.68, "close_time": 1761627599999, "quote_volume": 22746.05915, "trades": 396, "taker_buy_base": 5154.85, "taker_buy_quote": 12820.56748 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 2.494, "high": 2.502, "low": 2.46, "close": 2.464, "volume": 14033.19, "close_time": 1761631199999, "quote_volume": 34831.54702, "trades": 562, "taker_buy_base": 6414.14, "taker_buy_quote": 15935.67374 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 2.465, "high": 2.53, "low": 2.465, "close": 2.528, "volume": 23417.63, "close_time": 1761634799999, "quote_volume": 58435.81839, "trades": 859, "taker_buy_base": 12748.17, "taker_buy_quote": 31783.52001 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 2.53, "high": 2.539, "low": 2.489, "close": 2.492, "volume": 24980.28, "close_time": 1761638399999, "quote_volume": 62799.11188, "trades": 817, "taker_buy_base": 13327.27, "taker_buy_quote": 33485.22609 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 2.493, "high": 2.518, "low": 2.488, "close": 2.513, "volume": 17127.83, "close_time": 1761641999999, "quote_volume": 42840.00707, "trades": 698, "taker_buy_base": 8984.2, "taker_buy_quote": 22481.56726 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 2.512, "high": 2.524, "low": 2.494, "close": 2.518, "volume": 62384.33, "close_time": 1761645599999, "quote_volume": 156525.42105, "trades": 785, "taker_buy_base": 40914.11, "taker_buy_quote": 102627.37093 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 2.518, "high": 2.524, "low": 2.498, "close": 2.512, "volume": 17169.22, "close_time": 1761649199999, "quote_volume": 43115.06382, "trades": 406, "taker_buy_base": 10127.09, "taker_buy_quote": 25422.01105 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 2.514, "high": 2.531, "low": 2.501, "close": 2.504, "volume": 17378.92, "close_time": 1761652799999, "quote_volume": 43787.26176, "trades": 684, "taker_buy_base": 8167.55, "taker_buy_quote": 20578.30786 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 2.503, "high": 2.533, "low": 2.499, "close": 2.525, "volume": 22457.81, "close_time": 1761656399999, "quote_volume": 56453.16101, "trades": 541, "taker_buy_base": 11412.29, "taker_buy_quote": 28671.34257 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 2.526, "high": 2.564, "low": 2.526, "close": 2.556, "volume": 43935.14, "close_time": 1761659999999, "quote_volume": 112089.76578, "trades": 1024, "taker_buy_base": 29375.8, "taker_buy_quote": 74966.81483 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 2.556, "high": 2.574, "low": 2.479, "close": 2.534, "volume": 63136.7, "close_time": 1761663599999, "quote_volume": 159260.25082, "trades": 1606, "taker_buy_base": 36650.95, "taker_buy_quote": 92286.7224 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 2.534, "high": 2.554, "low": 2.506, "close": 2.52, "volume": 32682.18, "close_time": 1761667199999, "quote_volume": 82719.5795, "trades": 854, "taker_buy_base": 17234.74, "taker_buy_quote": 43578.14696 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 2.519, "high": 2.547, "low": 2.506, "close": 2.538, "volume": 49225.63, "close_time": 1761670799999, "quote_volume": 124429.84426, "trades": 942, "taker_buy_base": 25676.69, "taker_buy_quote": 65012.03521 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 2.538, "high": 2.547, "low": 2.524, "close": 2.536, "volume": 17527.28, "close_time": 1761674399999, "quote_volume": 44472.9546, "trades": 486, "taker_buy_base": 9204.4, "taker_buy_quote": 23359.32826 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 2.536, "high": 2.537, "low": 2.499, "close": 2.507, "volume": 20274.33, "close_time": 1761677999999, "quote_volume": 51038.49061, "trades": 597, "taker_buy_base": 8244.49, "taker_buy_quote": 20749.66331 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 2.508, "high": 2.512, "low": 2.441, "close": 2.45, "volume": 37673.38, "close_time": 1761681599999, "quote_volume": 93186.62177, "trades": 1266, "taker_buy_base": 16649.89, "taker_buy_quote": 41227.07258 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 2.45, "high": 2.453, "low": 2.392, "close": 2.418, "volume": 122891.52, "close_time": 1761685199999, "quote_volume": 296814.18885, "trades": 2282, "taker_buy_base": 57423.72, "taker_buy_quote": 138693.20458 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 2.416, "high": 2.435, "low": 2.38, "close": 2.419, "volume": 60722.36, "close_time": 1761688799999, "quote_volume": 146336.03393, "trades": 1038, "taker_buy_base": 27976.04, "taker_buy_quote": 67364.34087 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 2.42, "high": 2.443, "low": 2.409, "close": 2.44, "volume": 14068.12, "close_time": 1761692399999, "quote_volume": 34160.89451, "trades": 700, "taker_buy_base": 6935.57, "taker_buy_quote": 16852.269 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 2.439, "high": 2.439, "low": 2.421, "close": 2.424, "volume": 11126.18, "close_time": 1761695999999, "quote_volume": 27035.52275, "trades": 345, "taker_buy_base": 5167.41, "taker_buy_quote": 12565.38055 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 2.425, "high": 2.439, "low": 2.412, "close": 2.42, "volume": 24244.4, "close_time": 1761699599999, "quote_volume": 58713.55411, "trades": 508, "taker_buy_base": 11039.07, "taker_buy_quote": 26771.74305 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 2.417, "high": 2.439, "low": 2.412, "close": 2.425, "volume": 9672.62, "close_time": 1761703199999, "quote_volume": 23417.09792, "trades": 360, "taker_buy_base": 4574.19, "taker_buy_quote": 11080.33517 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 2.426, "high": 2.428, "low": 2.417, "close": 2.422, "volume": 6002.58, "close_time": 1761706799999, "quote_volume": 14550.58418, "trades": 225, "taker_buy_base": 3787.13, "taker_buy_quote": 9182.22228 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 2.422, "high": 2.423, "low": 2.409, "close": 2.414, "volume": 7430.5, "close_time": 1761710399999, "quote_volume": 17959.35463, "trades": 238, "taker_buy_base": 3496.96, "taker_buy_quote": 8447.48277 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 2.415, "high": 2.429, "low": 2.412, "close": 2.416, "volume": 9292.72, "close_time": 1761713999999, "quote_volume": 22488.33505, "trades": 211, "taker_buy_base": 4176.83, "taker_buy_quote": 10107.7687 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 2.415, "high": 2.43, "low": 2.411, "close": 2.421, "volume": 19920.74, "close_time": 1761717599999, "quote_volume": 48193.66681, "trades": 253, "taker_buy_base": 9730.28, "taker_buy_quote": 23531.67891 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 2.418, "high": 2.427, "low": 2.413, "close": 2.426, "volume": 14895.45, "close_time": 1761721199999, "quote_volume": 36051.78859, "trades": 261, "taker_buy_base": 10285.67, "taker_buy_quote": 24896.06585 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 2.421, "high": 2.434, "low": 2.416, "close": 2.43, "volume": 10689.0, "close_time": 1761724799999, "quote_volume": 25916.37625, "trades": 289, "taker_buy_base": 6135.04, "taker_buy_quote": 14876.40211 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 2.429, "high": 2.431, "low": 2.405, "close": 2.412, "volume": 21597.47, "close_time": 1761728399999, "quote_volume": 52142.58032, "trades": 384, "taker_buy_base": 8806.54, "taker_buy_quote": 21278.56225 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 2.414, "high": 2.426, "low": 2.408, "close": 2.421, "volume": 17871.75, "close_time": 1761731999999, "quote_volume": 43210.66978, "trades": 285, "taker_buy_base": 9532.85, "taker_buy_quote": 23054.78551 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 2.42, "high": 2.453, "low": 2.418, "close": 2.441, "volume": 16249.3, "close_time": 1761735599999, "quote_volume": 39573.59206, "trades": 292, "taker_buy_base": 7851.05, "taker_buy_quote": 19113.86033 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 2.441, "high": 2.458, "low": 2.433, "close": 2.455, "volume": 16756.51, "close_time": 1761739199999, "quote_volume": 40998.68705, "trades": 189, "taker_buy_base": 7987.25, "taker_buy_quote": 19584.42723 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 2.455, "high": 2.463, "low": 2.446, "close": 2.456, "volume": 20897.51, "close_time": 1761742799999, "quote_volume": 51302.0312, "trades": 334, "taker_buy_base": 12248.45, "taker_buy_quote": 30071.59577 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 2.461, "high": 2.477, "low": 2.45, "close": 2.454, "volume": 27606.72, "close_time": 1761746399999, "quote_volume": 67931.97354, "trades": 460, "taker_buy_base": 16563.67, "taker_buy_quote": 40767.32179 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 2.459, "high": 2.459, "low": 2.428, "close": 2.448, "volume": 31452.38, "close_time": 1761749999999, "quote_volume": 76856.12058, "trades": 364, "taker_buy_base": 10116.05, "taker_buy_quote": 24731.29409 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 2.45, "high": 2.452, "low": 2.386, "close": 2.403, "volume": 38571.61, "close_time": 1761753599999, "quote_volume": 93222.8538, "trades": 737, "taker_buy_base": 17115.96, "taker_buy_quote": 41393.58168 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 2.4, "high": 2.428, "low": 2.385, "close": 2.408, "volume": 52830.33, "close_time": 1761757199999, "quote_volume": 127199.84928, "trades": 858, "taker_buy_base": 22252.32, "taker_buy_quote": 53605.10695 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 2.41, "high": 2.486, "low": 2.402, "close": 2.484, "volume": 31051.16, "close_time": 1761760799999, "quote_volume": 75768.99389, "trades": 623, "taker_buy_base": 19240.67, "taker_buy_quote": 46973.18529 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 2.483, "high": 2.49, "low": 2.357, "close": 2.438, "volume": 324325.85, "close_time": 1761764399999, "quote_volume": 786052.62675, "trades": 3685, "taker_buy_base": 155063.48, "taker_buy_quote": 375757.83833 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 2.441, "high": 2.482, "low": 2.424, "close": 2.45, "volume": 84565.47, "close_time": 1761767999999, "quote_volume": 207950.27727, "trades": 1149, "taker_buy_base": 46700.21, "taker_buy_quote": 114901.36543 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 2.454, "high": 2.49, "low": 2.434, "close": 2.468, "volume": 54760.37, "close_time": 1761771599999, "quote_volume": 135106.93467, "trades": 927, "taker_buy_base": 25219.4, "taker_buy_quote": 62267.63059 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 2.471, "high": 2.474, "low": 2.454, "close": 2.461, "volume": 23433.8, "close_time": 1761775199999, "quote_volume": 57686.16933, "trades": 473, "taker_buy_base": 10477.24, "taker_buy_quote": 25805.1008 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 2.462, "high": 2.463, "low": 2.439, "close": 2.441, "volume": 14993.97, "close_time": 1761778799999, "quote_volume": 36761.79842, "trades": 302, "taker_buy_base": 7000.84, "taker_buy_quote": 17164.65659 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 2.44, "high": 2.441, "low": 2.375, "close": 2.39, "volume": 47338.02, "close_time": 1761782399999, "quote_volume": 113720.64686, "trades": 1076, "taker_buy_base": 14928.98, "taker_buy_quote": 35877.11583 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 2.39, "high": 2.416, "low": 2.37, "close": 2.414, "volume": 27693.45, "close_time": 1761785999999, "quote_volume": 66373.32249, "trades": 787, "taker_buy_base": 14882.55, "taker_buy_quote": 35659.33563 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 2.413, "high": 2.417, "low": 2.393, "close": 2.405, "volume": 18421.41, "close_time": 1761789599999, "quote_volume": 44277.89778, "trades": 453, "taker_buy_base": 9034.65, "taker_buy_quote": 21702.98439 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 2.405, "high": 2.431, "low": 2.4, "close": 2.43, "volume": 10311.88, "close_time": 1761793199999, "quote_volume": 24933.72701, "trades": 410, "taker_buy_base": 4812.12, "taker_buy_quote": 11625.0069 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 2.429, "high": 2.429, "low": 2.396, "close": 2.406, "volume": 12416.03, "close_time": 1761796799999, "quote_volume": 29927.18898, "trades": 451, "taker_buy_base": 6209.99, "taker_buy_quote": 14951.41963 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 2.405, "high": 2.405, "low": 2.291, "close": 2.327, "volume": 157136.52, "close_time": 1761800399999, "quote_volume": 365713.02133, "trades": 2075, "taker_buy_base": 90953.38, "taker_buy_quote": 211573.79041 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 2.329, "high": 2.381, "low": 2.321, "close": 2.375, "volume": 72115.44, "close_time": 1761803999999, "quote_volume": 169253.398, "trades": 660, "taker_buy_base": 32660.6, "taker_buy_quote": 76601.1888 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 2.375, "high": 2.389, "low": 2.349, "close": 2.376, "volume": 26841.45, "close_time": 1761807599999, "quote_volume": 63575.255, "trades": 542, "taker_buy_base": 12289.67, "taker_buy_quote": 29144.4965 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 2.378, "high": 2.414, "low": 2.374, "close": 2.409, "volume": 41580.82, "close_time": 1761811199999, "quote_volume": 99893.57746, "trades": 693, "taker_buy_base": 28381.14, "taker_buy_quote": 68200.3537 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 2.409, "high": 2.411, "low": 2.37, "close": 2.372, "volume": 17245.26, "close_time": 1761814799999, "quote_volume": 41102.68979, "trades": 439, "taker_buy_base": 8996.44, "taker_buy_quote": 21441.13287 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 2.371, "high": 2.375, "low": 2.34, "close": 2.34, "volume": 17645.03, "close_time": 1761818399999, "quote_volume": 41521.4571, "trades": 362, "taker_buy_base": 8395.13, "taker_buy_quote": 19736.90984 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 2.339, "high": 2.35, "low": 2.324, "close": 2.336, "volume": 27542.84, "close_time": 1761821999999, "quote_volume": 64353.3955, "trades": 597, "taker_buy_base": 12570.74, "taker_buy_quote": 29398.39725 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 2.336, "high": 2.343, "low": 2.32, "close": 2.321, "volume": 25841.48, "close_time": 1761825599999, "quote_volume": 60332.25286, "trades": 518, "taker_buy_base": 13598.51, "taker_buy_quote": 31764.53169 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 2.321, "high": 2.324, "low": 2.262, "close": 2.28, "volume": 92609.88, "close_time": 1761829199999, "quote_volume": 211812.05418, "trades": 1441, "taker_buy_base": 39700.09, "taker_buy_quote": 90718.74561 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 2.28, "high": 2.296, "low": 2.237, "close": 2.245, "volume": 134956.27, "close_time": 1761832799999, "quote_volume": 306954.27749, "trades": 1791, "taker_buy_base": 36108.17, "taker_buy_quote": 81817.53877 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 2.246, "high": 2.269, "low": 2.238, "close": 2.251, "volume": 44321.46, "close_time": 1761836399999, "quote_volume": 99818.88478, "trades": 1298, "taker_buy_base": 27200.98, "taker_buy_quote": 61279.06784 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 2.25, "high": 2.254, "low": 2.198, "close": 2.21, "volume": 97703.23, "close_time": 1761839999999, "quote_volume": 216565.55194, "trades": 1780, "taker_buy_base": 40389.45, "taker_buy_quote": 89589.31353 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 2.211, "high": 2.233, "low": 2.196, "close": 2.223, "volume": 49804.83, "close_time": 1761843599999, "quote_volume": 110672.70071, "trades": 1168, "taker_buy_base": 26855.2, "taker_buy_quote": 59688.37663 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 2.224, "high": 2.224, "low": 2.156, "close": 2.195, "volume": 87343.5, "close_time": 1761847199999, "quote_volume": 190573.90569, "trades": 1527, "taker_buy_base": 38593.81, "taker_buy_quote": 84203.30152 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 2.194, "high": 2.198, "low": 2.164, "close": 2.17, "volume": 29462.07, "close_time": 1761850799999, "quote_volume": 64256.15806, "trades": 961, "taker_buy_base": 14225.13, "taker_buy_quote": 31014.50674 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 2.171, "high": 2.185, "low": 2.158, "close": 2.166, "volume": 61453.76, "close_time": 1761854399999, "quote_volume": 133343.78834, "trades": 1203, "taker_buy_base": 36150.02, "taker_buy_quote": 78445.04844 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 2.166, "high": 2.211, "low": 2.157, "close": 2.204, "volume": 92624.91, "close_time": 1761857999999, "quote_volume": 201878.20173, "trades": 1610, "taker_buy_base": 49291.91, "taker_buy_quote": 107272.51807 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 2.203, "high": 2.221, "low": 2.194, "close": 2.213, "volume": 62188.23, "close_time": 1761861599999, "quote_volume": 137091.51459, "trades": 854, "taker_buy_base": 31711.53, "taker_buy_quote": 69914.67678 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 2.214, "high": 2.223, "low": 2.211, "close": 2.222, "volume": 20402.51, "close_time": 1761865199999, "quote_volume": 45260.18552, "trades": 554, "taker_buy_base": 11043.49, "taker_buy_quote": 24506.38847 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 2.223, "high": 2.236, "low": 2.21, "close": 2.232, "volume": 19092.66, "close_time": 1761868799999, "quote_volume": 42495.18308, "trades": 506, "taker_buy_base": 10742.02, "taker_buy_quote": 23898.12163 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 2.232, "high": 2.251, "low": 2.226, "close": 2.241, "volume": 20612.36, "close_time": 1761872399999, "quote_volume": 46122.75781, "trades": 394, "taker_buy_base": 10961.2, "taker_buy_quote": 24528.03407 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 2.242, "high": 2.259, "low": 2.236, "close": 2.244, "volume": 13365.61, "close_time": 1761875999999, "quote_volume": 30004.77309, "trades": 409, "taker_buy_base": 6511.17, "taker_buy_quote": 14625.0046 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 2.246, "high": 2.247, "low": 2.217, "close": 2.227, "volume": 9009.62, "close_time": 1761879599999, "quote_volume": 20055.55148, "trades": 242, "taker_buy_base": 1917.64, "taker_buy_quote": 4271.88068 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 2.227, "high": 2.243, "low": 2.221, "close": 2.239, "volume": 10209.87, "close_time": 1761883199999, "quote_volume": 22820.65521, "trades": 312, "taker_buy_base": 5367.51, "taker_buy_quote": 12001.27041 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 2.242, "high": 2.264, "low": 2.241, "close": 2.262, "volume": 13721.35, "close_time": 1761886799999, "quote_volume": 30963.3078, "trades": 384, "taker_buy_base": 7821.93, "taker_buy_quote": 17643.3352 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 2.261, "high": 2.267, "low": 2.248, "close": 2.252, "volume": 9584.95, "close_time": 1761890399999, "quote_volume": 21630.40496, "trades": 515, "taker_buy_base": 4876.32, "taker_buy_quote": 11004.96138 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 2.251, "high": 2.258, "low": 2.239, "close": 2.245, "volume": 14512.06, "close_time": 1761893999999, "quote_volume": 32603.28796, "trades": 410, "taker_buy_base": 5589.51, "taker_buy_quote": 12563.53889 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 2.245, "high": 2.255, "low": 2.239, "close": 2.247, "volume": 14528.88, "close_time": 1761897599999, "quote_volume": 32664.04046, "trades": 481, "taker_buy_base": 8280.16, "taker_buy_quote": 18618.49908 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 2.246, "high": 2.254, "low": 2.228, "close": 2.254, "volume": 18936.83, "close_time": 1761901199999, "quote_volume": 42440.53054, "trades": 463, "taker_buy_base": 12543.37, "taker_buy_quote": 28109.7538 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 2.253, "high": 2.263, "low": 2.246, "close": 2.258, "volume": 23083.64, "close_time": 1761904799999, "quote_volume": 52069.50919, "trades": 481, "taker_buy_base": 10286.82, "taker_buy_quote": 23205.38331 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 2.259, "high": 2.264, "low": 2.247, "close": 2.25, "volume": 9379.61, "close_time": 1761908399999, "quote_volume": 21158.04329, "trades": 372, "taker_buy_base": 4856.65, "taker_buy_quote": 10957.33638 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 2.249, "high": 2.286, "low": 2.238, "close": 2.284, "volume": 26734.82, "close_time": 1761911999999, "quote_volume": 60378.40725, "trades": 615, "taker_buy_base": 14375.97, "taker_buy_quote": 32549.15576 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 2.284, "high": 2.295, "low": 2.263, "close": 2.263, "volume": 21312.07, "close_time": 1761915599999, "quote_volume": 48638.46184, "trades": 551, "taker_buy_base": 6935.02, "taker_buy_quote": 15834.02474 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 2.263, "high": 2.286, "low": 2.255, "close": 2.281, "volume": 18054.1, "close_time": 1761919199999, "quote_volume": 40994.98563, "trades": 653, "taker_buy_base": 8248.87, "taker_buy_quote": 18716.65969 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 2.283, "high": 2.305, "low": 2.266, "close": 2.299, "volume": 30331.42, "close_time": 1761922799999, "quote_volume": 69428.14323, "trades": 744, "taker_buy_base": 18317.82, "taker_buy_quote": 41924.99459 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 2.297, "high": 2.303, "low": 2.272, "close": 2.278, "volume": 18135.69, "close_time": 1761926399999, "quote_volume": 41542.06505, "trades": 780, "taker_buy_base": 10342.7, "taker_buy_quote": 23687.92692 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 2.276, "high": 2.28, "low": 2.209, "close": 2.21, "volume": 46014.87, "close_time": 1761929999999, "quote_volume": 103001.99938, "trades": 908, "taker_buy_base": 24388.56, "taker_buy_quote": 54627.96347 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 2.208, "high": 2.223, "low": 2.187, "close": 2.21, "volume": 21681.89, "close_time": 1761933599999, "quote_volume": 47878.74449, "trades": 654, "taker_buy_base": 6908.5, "taker_buy_quote": 15262.77108 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 2.211, "high": 2.233, "low": 2.192, "close": 2.218, "volume": 60014.11, "close_time": 1761937199999, "quote_volume": 132742.45135, "trades": 1056, "taker_buy_base": 34561.33, "taker_buy_quote": 76430.00719 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 2.214, "high": 2.266, "low": 2.199, "close": 2.254, "volume": 52940.35, "close_time": 1761940799999, "quote_volume": 118214.0929, "trades": 921, "taker_buy_base": 27932.82, "taker_buy_quote": 62434.55696 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 2.254, "high": 2.258, "low": 2.218, "close": 2.22, "volume": 14541.6, "close_time": 1761944399999, "quote_volume": 32456.01702, "trades": 456, "taker_buy_base": 5650.93, "taker_buy_quote": 12632.91019 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 2.22, "high": 2.225, "low": 2.213, "close": 2.215, "volume": 13244.72, "close_time": 1761947999999, "quote_volume": 29402.13645, "trades": 234, "taker_buy_base": 6625.88, "taker_buy_quote": 14701.18064 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 2.215, "high": 2.232, "low": 2.211, "close": 2.227, "volume": 11400.9, "close_time": 1761951599999, "quote_volume": 25348.55962, "trades": 245, "taker_buy_base": 4856.53, "taker_buy_quote": 10799.77914 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 2.224, "high": 2.235, "low": 2.221, "close": 2.229, "volume": 10861.66, "close_time": 1761955199999, "quote_volume": 24195.8605, "trades": 231, "taker_buy_base": 5275.5, "taker_buy_quote": 11746.66067 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 2.229, "high": 2.229, "low": 2.208, "close": 2.227, "volume": 12853.65, "close_time": 1761958799999, "quote_volume": 28512.65712, "trades": 296, "taker_buy_base": 6170.46, "taker_buy_quote": 13698.2628 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 2.226, "high": 2.241, "low": 2.212, "close": 2.213, "volume": 19646.0, "close_time": 1761962399999, "quote_volume": 43830.76664, "trades": 384, "taker_buy_base": 10206.95, "taker_buy_quote": 22791.26831 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 2.213, "high": 2.236, "low": 2.2, "close": 2.235, "volume": 13689.37, "close_time": 1761965999999, "quote_volume": 30373.47061, "trades": 337, "taker_buy_base": 6909.68, "taker_buy_quote": 15295.53885 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 2.236, "high": 2.248, "low": 2.234, "close": 2.245, "volume": 14396.75, "close_time": 1761969599999, "quote_volume": 32266.41157, "trades": 360, "taker_buy_base": 7948.34, "taker_buy_quote": 17819.66203 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 2.244, "high": 2.254, "low": 2.233, "close": 2.24, "volume": 47999.77, "close_time": 1761973199999, "quote_volume": 107717.57449, "trades": 495, "taker_buy_base": 35286.9, "taker_buy_quote": 79183.0782 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 2.24, "high": 2.247, "low": 2.225, "close": 2.231, "volume": 29718.25, "close_time": 1761976799999, "quote_volume": 66466.64116, "trades": 471, "taker_buy_base": 17428.87, "taker_buy_quote": 38995.3332 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 2.231, "high": 2.24, "low": 2.225, "close": 2.24, "volume": 23937.97, "close_time": 1761980399999, "quote_volume": 53366.97303, "trades": 399, "taker_buy_base": 12363.59, "taker_buy_quote": 27559.38334 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 2.24, "high": 2.271, "low": 2.234, "close": 2.267, "volume": 42932.36, "close_time": 1761983999999, "quote_volume": 96511.34582, "trades": 685, "taker_buy_base": 18062.68, "taker_buy_quote": 40664.71556 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 2.267, "high": 2.308, "low": 2.267, "close": 2.301, "volume": 101037.89, "close_time": 1761987599999, "quote_volume": 231174.6895, "trades": 1245, "taker_buy_base": 63390.01, "taker_buy_quote": 145050.49129 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 2.301, "high": 2.314, "low": 2.278, "close": 2.286, "volume": 52227.49, "close_time": 1761991199999, "quote_volume": 119957.52693, "trades": 785, "taker_buy_base": 23756.11, "taker_buy_quote": 54600.88992 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 2.29, "high": 2.315, "low": 2.285, "close": 2.304, "volume": 21774.7, "close_time": 1761994799999, "quote_volume": 50126.14575, "trades": 448, "taker_buy_base": 13674.42, "taker_buy_quote": 31481.94902 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 2.305, "high": 2.339, "low": 2.299, "close": 2.334, "volume": 95595.5, "close_time": 1761998399999, "quote_volume": 221583.75631, "trades": 1042, "taker_buy_base": 58001.24, "taker_buy_quote": 134603.66451 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 2.335, "high": 2.337, "low": 2.314, "close": 2.322, "volume": 46664.92, "close_time": 1762001999999, "quote_volume": 108543.01546, "trades": 695, "taker_buy_base": 30411.43, "taker_buy_quote": 70751.54865 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 2.324, "high": 2.328, "low": 2.293, "close": 2.308, "volume": 32777.36, "close_time": 1762005599999, "quote_volume": 75800.70576, "trades": 587, "taker_buy_base": 14840.97, "taker_buy_quote": 34365.48384 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 2.311, "high": 2.315, "low": 2.278, "close": 2.287, "volume": 29190.27, "close_time": 1762009199999, "quote_volume": 66912.08162, "trades": 582, "taker_buy_base": 11981.39, "taker_buy_quote": 27467.66572 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 2.288, "high": 2.317, "low": 2.288, "close": 2.316, "volume": 26410.11, "close_time": 1762012799999, "quote_volume": 60850.77054, "trades": 536, "taker_buy_base": 17475.77, "taker_buy_quote": 40280.44126 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 2.316, "high": 2.334, "low": 2.309, "close": 2.326, "volume": 19797.11, "close_time": 1762016399999, "quote_volume": 46001.82165, "trades": 569, "taker_buy_base": 11840.41, "taker_buy_quote": 27504.10415 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 2.326, "high": 2.332, "low": 2.315, "close": 2.329, "volume": 21350.45, "close_time": 1762019999999, "quote_volume": 49602.66378, "trades": 539, "taker_buy_base": 10292.15, "taker_buy_quote": 23913.75936 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 2.329, "high": 2.339, "low": 2.316, "close": 2.338, "volume": 22934.57, "close_time": 1762023599999, "quote_volume": 53432.98542, "trades": 346, "taker_buy_base": 10074.8, "taker_buy_quote": 23479.42637 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 2.337, "high": 2.337, "low": 2.319, "close": 2.334, "volume": 10642.96, "close_time": 1762027199999, "quote_volume": 24765.05434, "trades": 247, "taker_buy_base": 4472.63, "taker_buy_quote": 10404.5291 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 2.335, "high": 2.351, "low": 2.33, "close": 2.339, "volume": 19940.7, "close_time": 1762030799999, "quote_volume": 46686.17431, "trades": 314, "taker_buy_base": 8366.81, "taker_buy_quote": 19582.41619 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 2.339, "high": 2.343, "low": 2.304, "close": 2.305, "volume": 24261.6, "close_time": 1762034399999, "quote_volume": 56483.42074, "trades": 326, "taker_buy_base": 9641.87, "taker_buy_quote": 22429.24157 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 2.305, "high": 2.321, "low": 2.305, "close": 2.318, "volume": 13194.05, "close_time": 1762037999999, "quote_volume": 30510.29572, "trades": 297, "taker_buy_base": 5761.54, "taker_buy_quote": 13324.14788 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 2.319, "high": 2.335, "low": 2.314, "close": 2.331, "volume": 9643.92, "close_time": 1762041599999, "quote_volume": 22410.63611, "trades": 263, "taker_buy_base": 5862.55, "taker_buy_quote": 13618.60798 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 2.332, "high": 2.336, "low": 2.318, "close": 2.319, "volume": 10953.49, "close_time": 1762045199999, "quote_volume": 25447.71096, "trades": 284, "taker_buy_base": 5550.22, "taker_buy_quote": 12900.84207 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 2.318, "high": 2.33, "low": 2.312, "close": 2.327, "volume": 24266.95, "close_time": 1762048799999, "quote_volume": 56378.33107, "trades": 510, "taker_buy_base": 13694.73, "taker_buy_quote": 31826.74105 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 2.327, "high": 2.35, "low": 2.323, "close": 2.338, "volume": 20943.54, "close_time": 1762052399999, "quote_volume": 48926.41253, "trades": 411, "taker_buy_base": 10488.29, "taker_buy_quote": 24498.35553 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 2.335, "high": 2.339, "low": 2.312, "close": 2.318, "volume": 9472.72, "close_time": 1762055999999, "quote_volume": 21990.2971, "trades": 239, "taker_buy_base": 5597.27, "taker_buy_quote": 12988.63442 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 2.317, "high": 2.364, "low": 2.312, "close": 2.356, "volume": 30201.94, "close_time": 1762059599999, "quote_volume": 70743.09092, "trades": 673, "taker_buy_base": 13328.53, "taker_buy_quote": 31224.3284 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 2.358, "high": 2.359, "low": 2.336, "close": 2.355, "volume": 29463.58, "close_time": 1762063199999, "quote_volume": 69270.88034, "trades": 442, "taker_buy_base": 20499.13, "taker_buy_quote": 48224.19336 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 2.355, "high": 2.356, "low": 2.345, "close": 2.354, "volume": 16798.13, "close_time": 1762066799999, "quote_volume": 39498.37411, "trades": 244, "taker_buy_base": 6476.93, "taker_buy_quote": 15230.68074 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 2.354, "high": 2.367, "low": 2.342, "close": 2.358, "volume": 31851.04, "close_time": 1762070399999, "quote_volume": 74911.80511, "trades": 444, "taker_buy_base": 14499.28, "taker_buy_quote": 34126.09039 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 2.358, "high": 2.362, "low": 2.326, "close": 2.329, "volume": 38465.48, "close_time": 1762073999999, "quote_volume": 90226.80946, "trades": 466, "taker_buy_base": 15285.62, "taker_buy_quote": 35854.32745 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 2.331, "high": 2.345, "low": 2.312, "close": 2.32, "volume": 28846.28, "close_time": 1762077599999, "quote_volume": 67121.98806, "trades": 471, "taker_buy_base": 13348.12, "taker_buy_quote": 31119.80659 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 2.32, "high": 2.328, "low": 2.301, "close": 2.312, "volume": 38175.55, "close_time": 1762081199999, "quote_volume": 88311.20383, "trades": 536, "taker_buy_base": 14887.07, "taker_buy_quote": 34452.9521 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 2.312, "high": 2.348, "low": 2.311, "close": 2.346, "volume": 20892.29, "close_time": 1762084799999, "quote_volume": 48677.53576, "trades": 264, "taker_buy_base": 11531.06, "taker_buy_quote": 26864.34477 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 2.347, "high": 2.349, "low": 2.322, "close": 2.326, "volume": 38077.07, "close_time": 1762088399999, "quote_volume": 88951.81982, "trades": 446, "taker_buy_base": 13707.17, "taker_buy_quote": 31982.64455 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 2.324, "high": 2.326, "low": 2.288, "close": 2.294, "volume": 30163.94, "close_time": 1762091999999, "quote_volume": 69429.9575, "trades": 483, "taker_buy_base": 8820.75, "taker_buy_quote": 20275.3056 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 2.293, "high": 2.298, "low": 2.244, "close": 2.254, "volume": 77011.68, "close_time": 1762095599999, "quote_volume": 174237.99179, "trades": 905, "taker_buy_base": 25473.69, "taker_buy_quote": 57696.72552 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 2.254, "high": 2.271, "low": 2.242, "close": 2.245, "volume": 30291.84, "close_time": 1762099199999, "quote_volume": 68339.65024, "trades": 537, "taker_buy_base": 12857.71, "taker_buy_quote": 28999.98908 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 2.245, "high": 2.26, "low": 2.209, "close": 2.26, "volume": 34366.83, "close_time": 1762102799999, "quote_volume": 76815.41742, "trades": 604, "taker_buy_base": 17369.71, "taker_buy_quote": 38884.7747 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 2.26, "high": 2.261, "low": 2.237, "close": 2.251, "volume": 22362.95, "close_time": 1762106399999, "quote_volume": 50360.48293, "trades": 308, "taker_buy_base": 7471.28, "taker_buy_quote": 16831.5521 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 2.249, "high": 2.254, "low": 2.232, "close": 2.235, "volume": 31950.6, "close_time": 1762109999999, "quote_volume": 71703.0832, "trades": 293, "taker_buy_base": 12675.21, "taker_buy_quote": 28459.04912 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 2.236, "high": 2.24, "low": 2.223, "close": 2.24, "volume": 12983.0, "close_time": 1762113599999, "quote_volume": 28975.28371, "trades": 273, "taker_buy_base": 5895.7, "taker_buy_quote": 13158.83654 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 2.239, "high": 2.251, "low": 2.23, "close": 2.249, "volume": 34132.98, "close_time": 1762117199999, "quote_volume": 76512.65788, "trades": 315, "taker_buy_base": 23218.85, "taker_buy_quote": 52066.93293 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 2.253, "high": 2.262, "low": 2.248, "close": 2.253, "volume": 16719.28, "close_time": 1762120799999, "quote_volume": 37662.39579, "trades": 243, "taker_buy_base": 7550.58, "taker_buy_quote": 17005.26199 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 2.254, "high": 2.264, "low": 2.243, "close": 2.254, "volume": 14091.86, "close_time": 1762124399999, "quote_volume": 31715.80217, "trades": 294, "taker_buy_base": 5827.58, "taker_buy_quote": 13113.35435 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 2.256, "high": 2.297, "low": 2.256, "close": 2.292, "volume": 35824.42, "close_time": 1762127999999, "quote_volume": 81849.72686, "trades": 684, "taker_buy_base": 15334.95, "taker_buy_quote": 35021.04511 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 2.293, "high": 2.299, "low": 2.245, "close": 2.245, "volume": 17422.05, "close_time": 1762131599999, "quote_volume": 39637.29212, "trades": 492, "taker_buy_base": 11209.93, "taker_buy_quote": 25484.56144 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 2.244, "high": 2.25, "low": 2.218, "close": 2.222, "volume": 18512.33, "close_time": 1762135199999, "quote_volume": 41402.67606, "trades": 549, "taker_buy_base": 9431.61, "taker_buy_quote": 21115.84937 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 2.22, "high": 2.228, "low": 2.191, "close": 2.207, "volume": 39376.66, "close_time": 1762138799999, "quote_volume": 86788.43707, "trades": 983, "taker_buy_base": 19395.46, "taker_buy_quote": 42758.73279 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 2.208, "high": 2.213, "low": 2.111, "close": 2.117, "volume": 86600.38, "close_time": 1762142399999, "quote_volume": 186004.53947, "trades": 1486, "taker_buy_base": 35606.01, "taker_buy_quote": 76525.44023 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 2.116, "high": 2.131, "low": 2.097, "close": 2.131, "volume": 53874.22, "close_time": 1762145999999, "quote_volume": 113633.24358, "trades": 1415, "taker_buy_base": 23820.97, "taker_buy_quote": 50251.1502 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 2.131, "high": 2.153, "low": 2.116, "close": 2.124, "volume": 88259.82, "close_time": 1762149599999, "quote_volume": 188774.68404, "trades": 1094, "taker_buy_base": 37060.99, "taker_buy_quote": 79386.08456 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 2.122, "high": 2.129, "low": 2.079, "close": 2.107, "volume": 68038.05, "close_time": 1762153199999, "quote_volume": 142986.91769, "trades": 1238, "taker_buy_base": 24842.95, "taker_buy_quote": 52250.50249 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 2.106, "high": 2.135, "low": 2.095, "close": 2.124, "volume": 32214.11, "close_time": 1762156799999, "quote_volume": 68200.91463, "trades": 784, "taker_buy_base": 16358.64, "taker_buy_quote": 34637.65459 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 2.123, "high": 2.13, "low": 2.098, "close": 2.121, "volume": 34480.6, "close_time": 1762160399999, "quote_volume": 72924.33402, "trades": 981, "taker_buy_base": 19503.11, "taker_buy_quote": 41259.73525 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 2.118, "high": 2.15, "low": 2.108, "close": 2.109, "volume": 49590.46, "close_time": 1762163999999, "quote_volume": 105871.33411, "trades": 1026, "taker_buy_base": 27470.65, "taker_buy_quote": 58731.77143 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 2.108, "high": 2.121, "low": 2.082, "close": 2.092, "volume": 122401.65, "close_time": 1762167599999, "quote_volume": 257010.54517, "trades": 1683, "taker_buy_base": 46589.86, "taker_buy_quote": 97804.11862 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 2.092, "high": 2.128, "low": 2.092, "close": 2.115, "volume": 24752.85, "close_time": 1762171199999, "quote_volume": 52278.08614, "trades": 685, "taker_buy_base": 10735.92, "taker_buy_quote": 22713.97286 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 2.116, "high": 2.138, "low": 2.115, "close": 2.121, "volume": 35909.77, "close_time": 1762174799999, "quote_volume": 76344.02704, "trades": 805, "taker_buy_base": 24646.69, "taker_buy_quote": 52415.53545 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 2.119, "high": 2.146, "low": 2.111, "close": 2.126, "volume": 27693.19, "close_time": 1762178399999, "quote_volume": 58928.60217, "trades": 707, "taker_buy_base": 13253.83, "taker_buy_quote": 28194.30479 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 2.127, "high": 2.156, "low": 2.114, "close": 2.136, "volume": 34288.55, "close_time": 1762181999999, "quote_volume": 73128.72941, "trades": 1067, "taker_buy_base": 18789.66, "taker_buy_quote": 40082.17404 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 2.137, "high": 2.14, "low": 1.923, "close": 1.999, "volume": 312446.09, "close_time": 1762185599999, "quote_volume": 626521.25549, "trades": 4026, "taker_buy_base": 140983.94, "taker_buy_quote": 282309.01778 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 2.002, "high": 2.048, "low": 1.987, "close": 2.036, "volume": 85123.98, "close_time": 1762189199999, "quote_volume": 172257.08222, "trades": 1646, "taker_buy_base": 32830.28, "taker_buy_quote": 66482.01237 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 2.031, "high": 2.083, "low": 2.03, "close": 2.071, "volume": 76155.61, "close_time": 1762192799999, "quote_volume": 156742.08972, "trades": 1485, "taker_buy_base": 37920.7, "taker_buy_quote": 78050.28131 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 2.071, "high": 2.075, "low": 2.027, "close": 2.029, "volume": 31299.87, "close_time": 1762196399999, "quote_volume": 64174.18486, "trades": 905, "taker_buy_base": 13496.1, "taker_buy_quote": 27682.69409 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 2.029, "high": 2.033, "low": 2.002, "close": 2.004, "volume": 39414.18, "close_time": 1762199999999, "quote_volume": 79554.99693, "trades": 984, "taker_buy_base": 18397.6, "taker_buy_quote": 37150.82996 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 2.005, "high": 2.009, "low": 1.954, "close": 1.968, "volume": 69295.24, "close_time": 1762203599999, "quote_volume": 137140.61966, "trades": 1454, "taker_buy_base": 30793.31, "taker_buy_quote": 60953.57771 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 1.968, "high": 2.002, "low": 1.956, "close": 1.993, "volume": 107131.81, "close_time": 1762207199999, "quote_volume": 212720.31651, "trades": 1561, "taker_buy_base": 67368.35, "taker_buy_quote": 133900.29492 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 1.992, "high": 2.0, "low": 1.967, "close": 1.985, "volume": 35623.27, "close_time": 1762210799999, "quote_volume": 70736.29909, "trades": 642, "taker_buy_base": 21009.65, "taker_buy_quote": 41727.76669 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 1.983, "high": 2.004, "low": 1.966, "close": 2.0, "volume": 30905.88, "close_time": 1762214399999, "quote_volume": 61542.08125, "trades": 653, "taker_buy_base": 18676.45, "taker_buy_quote": 37236.08372 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 2.001, "high": 2.038, "low": 1.984, "close": 2.025, "volume": 37290.6, "close_time": 1762217999999, "quote_volume": 75060.96471, "trades": 927, "taker_buy_base": 19128.23, "taker_buy_quote": 38524.33497 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 2.025, "high": 2.041, "low": 2.011, "close": 2.029, "volume": 25228.57, "close_time": 1762221599999, "quote_volume": 51187.15673, "trades": 765, "taker_buy_base": 14359.66, "taker_buy_quote": 29133.3753 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 2.026, "high": 2.031, "low": 2.01, "close": 2.017, "volume": 7521.58, "close_time": 1762225199999, "quote_volume": 15200.56928, "trades": 327, "taker_buy_base": 3663.66, "taker_buy_quote": 7402.52148 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 2.015, "high": 2.043, "low": 2.008, "close": 2.035, "volume": 20585.12, "close_time": 1762228799999, "quote_volume": 41841.84907, "trades": 525, "taker_buy_base": 11298.51, "taker_buy_quote": 22965.4882 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 2.035, "high": 2.046, "low": 2.012, "close": 2.015, "volume": 32154.77, "close_time": 1762232399999, "quote_volume": 65113.94387, "trades": 902, "taker_buy_base": 15880.36, "taker_buy_quote": 32242.6592 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 2.014, "high": 2.027, "low": 1.912, "close": 1.913, "volume": 140226.7, "close_time": 1762235999999, "quote_volume": 273695.1828, "trades": 2360, "taker_buy_base": 60638.56, "taker_buy_quote": 118364.33989 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 1.913, "high": 2.0, "low": 1.913, "close": 1.949, "volume": 98448.08, "close_time": 1762239599999, "quote_volume": 192272.33338, "trades": 2059, "taker_buy_base": 51001.52, "taker_buy_quote": 99548.9194 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 1.947, "high": 1.953, "low": 1.906, "close": 1.918, "volume": 95719.82, "close_time": 1762243199999, "quote_volume": 184574.80281, "trades": 1547, "taker_buy_base": 45155.88, "taker_buy_quote": 87102.09035 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 1.918, "high": 1.964, "low": 1.908, "close": 1.942, "volume": 117532.84, "close_time": 1762246799999, "quote_volume": 227608.07019, "trades": 1850, "taker_buy_base": 77169.3, "taker_buy_quote": 149574.60331 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 1.941, "high": 1.951, "low": 1.933, "close": 1.948, "volume": 53718.66, "close_time": 1762250399999, "quote_volume": 104334.52618, "trades": 1184, "taker_buy_base": 27898.68, "taker_buy_quote": 54187.66097 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 1.949, "high": 1.963, "low": 1.937, "close": 1.957, "volume": 81363.86, "close_time": 1762253999999, "quote_volume": 159011.24485, "trades": 1232, "taker_buy_base": 42105.21, "taker_buy_quote": 82344.52331 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 1.957, "high": 1.985, "low": 1.954, "close": 1.972, "volume": 44814.51, "close_time": 1762257599999, "quote_volume": 88220.69356, "trades": 741, "taker_buy_base": 28864.74, "taker_buy_quote": 56823.64819 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 1.968, "high": 1.969, "low": 1.939, "close": 1.947, "volume": 40520.25, "close_time": 1762261199999, "quote_volume": 79104.20319, "trades": 711, "taker_buy_base": 23564.57, "taker_buy_quote": 45996.33031 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 1.947, "high": 1.954, "low": 1.922, "close": 1.941, "volume": 83965.6, "close_time": 1762264799999, "quote_volume": 162920.94019, "trades": 1262, "taker_buy_base": 48062.4, "taker_buy_quote": 93329.72677 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 1.938, "high": 2.003, "low": 1.92, "close": 1.989, "volume": 87346.67, "close_time": 1762268399999, "quote_volume": 170920.04351, "trades": 1335, "taker_buy_base": 49963.26, "taker_buy_quote": 97588.75731 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 1.99, "high": 2.002, "low": 1.947, "close": 1.952, "volume": 53311.02, "close_time": 1762271999999, "quote_volume": 105531.59489, "trades": 891, "taker_buy_base": 31249.09, "taker_buy_quote": 61911.25307 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 1.952, "high": 1.971, "low": 1.91, "close": 1.912, "volume": 54308.78, "close_time": 1762275599999, "quote_volume": 105249.36237, "trades": 1053, "taker_buy_base": 23712.59, "taker_buy_quote": 45991.25464 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 1.912, "high": 1.931, "low": 1.857, "close": 1.908, "volume": 134283.11, "close_time": 1762279199999, "quote_volume": 254744.59477, "trades": 1852, "taker_buy_base": 62452.17, "taker_buy_quote": 118594.31165 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 1.904, "high": 1.905, "low": 1.825, "close": 1.891, "volume": 196097.49, "close_time": 1762282799999, "quote_volume": 366234.01341, "trades": 2763, "taker_buy_base": 91587.38, "taker_buy_quote": 171216.24925 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 1.89, "high": 1.908, "low": 1.851, "close": 1.855, "volume": 91591.63, "close_time": 1762286399999, "quote_volume": 172156.01081, "trades": 1575, "taker_buy_base": 40977.04, "taker_buy_quote": 77023.86153 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 1.855, "high": 1.87, "low": 1.762, "close": 1.839, "volume": 328186.61, "close_time": 1762289999999, "quote_volume": 596076.74587, "trades": 3301, "taker_buy_base": 137206.54, "taker_buy_quote": 249969.03885 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 1.839, "high": 1.844, "low": 1.741, "close": 1.816, "volume": 258560.73, "close_time": 1762293599999, "quote_volume": 463082.34284, "trades": 2995, "taker_buy_base": 146846.57, "taker_buy_quote": 263356.19868 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 1.814, "high": 1.882, "low": 1.809, "close": 1.874, "volume": 124619.82, "close_time": 1762297199999, "quote_volume": 231566.58872, "trades": 1248, "taker_buy_base": 73982.89, "taker_buy_quote": 137436.74752 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 1.875, "high": 1.886, "low": 1.856, "close": 1.862, "volume": 37472.54, "close_time": 1762300799999, "quote_volume": 70035.44474, "trades": 632, "taker_buy_base": 24004.13, "taker_buy_quote": 44860.1297 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 1.862, "high": 1.871, "low": 1.812, "close": 1.819, "volume": 37840.28, "close_time": 1762304399999, "quote_volume": 69499.98187, "trades": 728, "taker_buy_base": 20575.03, "taker_buy_quote": 37768.60346 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 1.82, "high": 1.82, "low": 1.726, "close": 1.804, "volume": 99273.3, "close_time": 1762307999999, "quote_volume": 175051.73534, "trades": 1717, "taker_buy_base": 52053.65, "taker_buy_quote": 91907.82015 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 1.805, "high": 1.865, "low": 1.805, "close": 1.863, "volume": 76731.84, "close_time": 1762311599999, "quote_volume": 141070.31919, "trades": 1371, "taker_buy_base": 43204.12, "taker_buy_quote": 79421.70517 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 1.864, "high": 1.883, "low": 1.856, "close": 1.872, "volume": 89025.29, "close_time": 1762315199999, "quote_volume": 166374.36635, "trades": 1375, "taker_buy_base": 49550.59, "taker_buy_quote": 92628.68002 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 1.871, "high": 1.878, "low": 1.855, "close": 1.863, "volume": 32503.31, "close_time": 1762318799999, "quote_volume": 60613.97729, "trades": 619, "taker_buy_base": 17311.04, "taker_buy_quote": 32287.02956 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 1.863, "high": 1.887, "low": 1.862, "close": 1.865, "volume": 39127.53, "close_time": 1762322399999, "quote_volume": 73242.77035, "trades": 865, "taker_buy_base": 16873.63, "taker_buy_quote": 31573.77138 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 1.864, "high": 1.886, "low": 1.858, "close": 1.885, "volume": 47012.02, "close_time": 1762325999999, "quote_volume": 87755.39412, "trades": 783, "taker_buy_base": 30550.44, "taker_buy_quote": 57025.80188 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 1.884, "high": 1.885, "low": 1.864, "close": 1.877, "volume": 31373.72, "close_time": 1762329599999, "quote_volume": 58874.27595, "trades": 640, "taker_buy_base": 13096.99, "taker_buy_quote": 24579.05418 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 1.877, "high": 1.877, "low": 1.821, "close": 1.833, "volume": 111686.04, "close_time": 1762333199999, "quote_volume": 207390.22499, "trades": 1025, "taker_buy_base": 49563.13, "taker_buy_quote": 91934.91569 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 1.832, "high": 1.861, "low": 1.831, "close": 1.861, "volume": 54132.51, "close_time": 1762336799999, "quote_volume": 100161.45745, "trades": 659, "taker_buy_base": 37718.04, "taker_buy_quote": 69820.47158 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 1.858, "high": 1.861, "low": 1.835, "close": 1.836, "volume": 32821.04, "close_time": 1762340399999, "quote_volume": 60766.77105, "trades": 602, "taker_buy_base": 14254.15, "taker_buy_quote": 26390.94495 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 1.836, "high": 1.879, "low": 1.834, "close": 1.877, "volume": 25467.93, "close_time": 1762343999999, "quote_volume": 47504.64646, "trades": 402, "taker_buy_base": 10951.72, "taker_buy_quote": 20422.72775 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 1.876, "high": 1.898, "low": 1.869, "close": 1.897, "volume": 45550.36, "close_time": 1762347599999, "quote_volume": 86062.27129, "trades": 579, "taker_buy_base": 28002.52, "taker_buy_quote": 52899.73266 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 1.897, "high": 1.93, "low": 1.885, "close": 1.92, "volume": 63027.11, "close_time": 1762351199999, "quote_volume": 120152.50147, "trades": 880, "taker_buy_base": 36232.84, "taker_buy_quote": 69124.69598 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 1.92, "high": 1.939, "low": 1.899, "close": 1.926, "volume": 69225.84, "close_time": 1762354799999, "quote_volume": 132793.88162, "trades": 1053, "taker_buy_base": 37475.42, "taker_buy_quote": 71906.07446 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 1.926, "high": 1.967, "low": 1.916, "close": 1.966, "volume": 74992.05, "close_time": 1762358399999, "quote_volume": 145323.58303, "trades": 862, "taker_buy_base": 45850.0, "taker_buy_quote": 88832.96178 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 1.965, "high": 2.023, "low": 1.953, "close": 2.016, "volume": 107802.13, "close_time": 1762361999999, "quote_volume": 213702.81525, "trades": 1197, "taker_buy_base": 58481.16, "taker_buy_quote": 116005.98646 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 2.01, "high": 2.01, "low": 1.986, "close": 2.007, "volume": 43514.2, "close_time": 1762365599999, "quote_volume": 87017.15252, "trades": 582, "taker_buy_base": 20414.53, "taker_buy_quote": 40814.38743 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 2.005, "high": 2.017, "low": 1.997, "close": 2.005, "volume": 89369.22, "close_time": 1762369199999, "quote_volume": 179307.15148, "trades": 942, "taker_buy_base": 38049.71, "taker_buy_quote": 76364.28958 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 2.004, "high": 2.029, "low": 1.991, "close": 2.015, "volume": 55661.11, "close_time": 1762372799999, "quote_volume": 111785.36156, "trades": 721, "taker_buy_base": 35691.19, "taker_buy_quote": 71729.23427 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 2.016, "high": 2.033, "low": 2.004, "close": 2.009, "volume": 57006.69, "close_time": 1762376399999, "quote_volume": 115077.78367, "trades": 449, "taker_buy_base": 32112.25, "taker_buy_quote": 64822.49851 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 2.009, "high": 2.009, "low": 1.99, "close": 1.999, "volume": 32764.62, "close_time": 1762379999999, "quote_volume": 65508.88032, "trades": 457, "taker_buy_base": 12622.75, "taker_buy_quote": 25260.62604 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 2.0, "high": 2.023, "low": 1.996, "close": 2.019, "volume": 21915.1, "close_time": 1762383599999, "quote_volume": 44020.5208, "trades": 283, "taker_buy_base": 8482.35, "taker_buy_quote": 17023.74603 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 2.022, "high": 2.033, "low": 2.014, "close": 2.024, "volume": 65275.99, "close_time": 1762387199999, "quote_volume": 132108.25962, "trades": 509, "taker_buy_base": 30762.27, "taker_buy_quote": 62241.91164 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 2.024, "high": 2.024, "low": 1.992, "close": 2.006, "volume": 20351.1, "close_time": 1762390799999, "quote_volume": 40903.6492, "trades": 312, "taker_buy_base": 8275.34, "taker_buy_quote": 16639.29761 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 2.002, "high": 2.002, "low": 1.966, "close": 1.991, "volume": 31545.68, "close_time": 1762394399999, "quote_volume": 62598.78646, "trades": 464, "taker_buy_base": 13205.81, "taker_buy_quote": 26189.449 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 1.991, "high": 2.011, "low": 1.972, "close": 2.003, "volume": 29325.89, "close_time": 1762397999999, "quote_volume": 58342.61244, "trades": 446, "taker_buy_base": 12903.42, "taker_buy_quote": 25678.32639 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 2.003, "high": 2.006, "low": 1.983, "close": 1.987, "volume": 28473.38, "close_time": 1762401599999, "quote_volume": 56758.49277, "trades": 480, "taker_buy_base": 10959.82, "taker_buy_quote": 21847.01988 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 1.987, "high": 2.006, "low": 1.983, "close": 2.003, "volume": 21793.07, "close_time": 1762405199999, "quote_volume": 43417.90177, "trades": 426, "taker_buy_base": 10949.04, "taker_buy_quote": 21815.14976 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 1.997, "high": 2.001, "low": 1.957, "close": 1.959, "volume": 35879.0, "close_time": 1762408799999, "quote_volume": 70769.55009, "trades": 628, "taker_buy_base": 17580.07, "taker_buy_quote": 34685.14232 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 1.959, "high": 1.974, "low": 1.955, "close": 1.955, "volume": 30495.94, "close_time": 1762412399999, "quote_volume": 59864.58366, "trades": 489, "taker_buy_base": 12324.68, "taker_buy_quote": 24203.63184 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 1.953, "high": 1.966, "low": 1.939, "close": 1.945, "volume": 40847.22, "close_time": 1762415999999, "quote_volume": 79676.27791, "trades": 620, "taker_buy_base": 15550.71, "taker_buy_quote": 30356.52369 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 1.944, "high": 1.953, "low": 1.93, "close": 1.943, "volume": 49432.58, "close_time": 1762419599999, "quote_volume": 96027.94013, "trades": 748, "taker_buy_base": 20398.24, "taker_buy_quote": 39641.58179 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 1.945, "high": 1.953, "low": 1.936, "close": 1.936, "volume": 48339.75, "close_time": 1762423199999, "quote_volume": 93882.61668, "trades": 517, "taker_buy_base": 28819.76, "taker_buy_quote": 55952.4397 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 1.938, "high": 1.954, "low": 1.924, "close": 1.938, "volume": 41991.83, "close_time": 1762426799999, "quote_volume": 81375.51097, "trades": 506, "taker_buy_base": 17440.52, "taker_buy_quote": 33798.77197 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 1.937, "high": 1.951, "low": 1.925, "close": 1.936, "volume": 30575.25, "close_time": 1762430399999, "quote_volume": 59266.28791, "trades": 519, "taker_buy_base": 20829.7, "taker_buy_quote": 40376.5382 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 1.936, "high": 1.94, "low": 1.914, "close": 1.914, "volume": 39482.09, "close_time": 1762433999999, "quote_volume": 76058.23285, "trades": 557, "taker_buy_base": 16617.28, "taker_buy_quote": 31981.10218 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 1.914, "high": 1.987, "low": 1.914, "close": 1.963, "volume": 59953.43, "close_time": 1762437599999, "quote_volume": 117354.77525, "trades": 531, "taker_buy_base": 39798.37, "taker_buy_quote": 78061.74286 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 1.965, "high": 1.973, "low": 1.918, "close": 1.919, "volume": 60192.74, "close_time": 1762441199999, "quote_volume": 116538.37286, "trades": 1011, "taker_buy_base": 20489.92, "taker_buy_quote": 39670.7488 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 1.924, "high": 1.95, "low": 1.892, "close": 1.903, "volume": 79058.15, "close_time": 1762444799999, "quote_volume": 151581.99693, "trades": 1323, "taker_buy_base": 33371.91, "taker_buy_quote": 64087.45036 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 1.903, "high": 1.912, "low": 1.862, "close": 1.887, "volume": 82067.66, "close_time": 1762448399999, "quote_volume": 154734.92272, "trades": 1103, "taker_buy_base": 29758.78, "taker_buy_quote": 56227.87774 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 1.892, "high": 1.933, "low": 1.882, "close": 1.93, "volume": 65685.79, "close_time": 1762451999999, "quote_volume": 125367.90605, "trades": 1235, "taker_buy_base": 39691.5, "taker_buy_quote": 75844.2176 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 1.929, "high": 1.969, "low": 1.905, "close": 1.948, "volume": 92942.07, "close_time": 1762455599999, "quote_volume": 178721.3954, "trades": 2543, "taker_buy_base": 55465.46, "taker_buy_quote": 106715.54237 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 1.945, "high": 1.952, "low": 1.928, "close": 1.949, "volume": 22977.7, "close_time": 1762459199999, "quote_volume": 44604.17359, "trades": 410, "taker_buy_base": 9611.78, "taker_buy_quote": 18665.3693 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 1.95, "high": 1.966, "low": 1.927, "close": 1.945, "volume": 45334.47, "close_time": 1762462799999, "quote_volume": 88373.29986, "trades": 841, "taker_buy_base": 13562.57, "taker_buy_quote": 26453.08689 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 1.945, "high": 1.962, "low": 1.934, "close": 1.954, "volume": 26019.47, "close_time": 1762466399999, "quote_volume": 50745.75268, "trades": 398, "taker_buy_base": 9249.29, "taker_buy_quote": 18038.97222 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 1.955, "high": 1.963, "low": 1.931, "close": 1.953, "volume": 23400.99, "close_time": 1762469999999, "quote_volume": 45655.631, "trades": 240, "taker_buy_base": 9117.28, "taker_buy_quote": 17799.9961 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 1.95, "high": 1.953, "low": 1.922, "close": 1.943, "volume": 12642.67, "close_time": 1762473599999, "quote_volume": 24411.06717, "trades": 366, "taker_buy_base": 6224.19, "taker_buy_quote": 12010.47674 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 1.943, "high": 1.992, "low": 1.939, "close": 1.987, "volume": 37925.46, "close_time": 1762477199999, "quote_volume": 74433.41279, "trades": 724, "taker_buy_base": 17105.03, "taker_buy_quote": 33576.99427 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 1.989, "high": 1.996, "low": 1.953, "close": 1.987, "volume": 17246.42, "close_time": 1762480799999, "quote_volume": 33982.75856, "trades": 543, "taker_buy_base": 9911.29, "taker_buy_quote": 19517.22616 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 1.99, "high": 2.015, "low": 1.976, "close": 2.013, "volume": 31792.68, "close_time": 1762484399999, "quote_volume": 63293.42021, "trades": 681, "taker_buy_base": 19242.69, "taker_buy_quote": 38332.34924 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 2.014, "high": 2.026, "low": 1.996, "close": 2.0, "volume": 19136.82, "close_time": 1762487999999, "quote_volume": 38487.83791, "trades": 417, "taker_buy_base": 10564.38, "taker_buy_quote": 21235.87376 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 1.998, "high": 2.024, "low": 1.993, "close": 2.018, "volume": 82357.63, "close_time": 1762491599999, "quote_volume": 165494.86774, "trades": 1074, "taker_buy_base": 40940.25, "taker_buy_quote": 82243.55721 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 2.02, "high": 2.045, "low": 2.02, "close": 2.041, "volume": 101667.94, "close_time": 1762495199999, "quote_volume": 206960.28814, "trades": 915, "taker_buy_base": 53343.94, "taker_buy_quote": 108601.13311 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 2.037, "high": 2.053, "low": 2.032, "close": 2.046, "volume": 30679.56, "close_time": 1762498799999, "quote_volume": 62741.99517, "trades": 357, "taker_buy_base": 15926.42, "taker_buy_quote": 32582.06362 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 2.046, "high": 2.07, "low": 2.027, "close": 2.07, "volume": 52126.73, "close_time": 1762502399999, "quote_volume": 106752.33497, "trades": 673, "taker_buy_base": 23453.44, "taker_buy_quote": 48089.68332 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 2.071, "high": 2.08, "low": 2.057, "close": 2.069, "volume": 59332.32, "close_time": 1762505999999, "quote_volume": 122915.7667, "trades": 602, "taker_buy_base": 26497.72, "taker_buy_quote": 54881.69027 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 2.064, "high": 2.073, "low": 2.02, "close": 2.046, "volume": 35709.54, "close_time": 1762509599999, "quote_volume": 73089.08519, "trades": 445, "taker_buy_base": 17104.1, "taker_buy_quote": 35027.50001 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 2.044, "high": 2.064, "low": 2.024, "close": 2.033, "volume": 30394.4, "close_time": 1762513199999, "quote_volume": 62088.14905, "trades": 516, "taker_buy_base": 13054.35, "taker_buy_quote": 26677.37659 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 2.03, "high": 2.03, "low": 1.983, "close": 2.006, "volume": 83494.44, "close_time": 1762516799999, "quote_volume": 167101.09905, "trades": 1037, "taker_buy_base": 31989.39, "taker_buy_quote": 63910.75379 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 2.006, "high": 2.016, "low": 1.945, "close": 1.965, "volume": 96628.97, "close_time": 1762520399999, "quote_volume": 191165.44179, "trades": 1279, "taker_buy_base": 39658.34, "taker_buy_quote": 78284.75133 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 1.963, "high": 2.018, "low": 1.954, "close": 2.007, "volume": 91299.2, "close_time": 1762523999999, "quote_volume": 181082.77782, "trades": 1407, "taker_buy_base": 59721.76, "taker_buy_quote": 118308.48952 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 2.007, "high": 2.098, "low": 1.989, "close": 2.086, "volume": 104655.35, "close_time": 1762527599999, "quote_volume": 213414.14416, "trades": 1742, "taker_buy_base": 51873.06, "taker_buy_quote": 105608.69013 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 2.086, "high": 2.322, "low": 2.063, "close": 2.303, "volume": 1278641.39, "close_time": 1762531199999, "quote_volume": 2846944.20689, "trades": 11302, "taker_buy_base": 659303.68, "taker_buy_quote": 1468373.06503 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 2.302, "high": 2.448, "low": 2.257, "close": 2.428, "volume": 715136.51, "close_time": 1762534799999, "quote_volume": 1673756.40514, "trades": 8734, "taker_buy_base": 324043.38, "taker_buy_quote": 758070.2979 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 2.426, "high": 2.556, "low": 2.382, "close": 2.546, "volume": 609081.15, "close_time": 1762538399999, "quote_volume": 1515518.42684, "trades": 8040, "taker_buy_base": 309224.01, "taker_buy_quote": 769458.13631 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 2.547, "high": 2.939, "low": 2.543, "close": 2.677, "volume": 1867554.29, "close_time": 1762541999999, "quote_volume": 5099757.87864, "trades": 23609, "taker_buy_base": 962384.93, "taker_buy_quote": 2630498.06039 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 2.676, "high": 2.708, "low": 2.604, "close": 2.623, "volume": 603062.77, "close_time": 1762545599999, "quote_volume": 1600098.03004, "trades": 9576, "taker_buy_base": 269840.75, "taker_buy_quote": 715424.7951 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 2.624, "high": 2.672, "low": 2.56, "close": 2.629, "volume": 394451.02, "close_time": 1762549199999, "quote_volume": 1032709.47644, "trades": 4276, "taker_buy_base": 204170.07, "taker_buy_quote": 535080.75311 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 2.636, "high": 2.661, "low": 2.561, "close": 2.573, "volume": 300300.85, "close_time": 1762552799999, "quote_volume": 780591.73082, "trades": 3415, "taker_buy_base": 163885.37, "taker_buy_quote": 425498.4519 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 2.573, "high": 2.575, "low": 2.525, "close": 2.539, "volume": 157689.22, "close_time": 1762556399999, "quote_volume": 401303.42804, "trades": 1770, "taker_buy_base": 67974.53, "taker_buy_quote": 173037.95423 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 2.542, "high": 2.547, "low": 2.434, "close": 2.439, "volume": 146416.58, "close_time": 1762559999999, "quote_volume": 361666.11577, "trades": 1720, "taker_buy_base": 72407.23, "taker_buy_quote": 178936.87807 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 2.439, "high": 2.476, "low": 2.333, "close": 2.333, "volume": 252889.86, "close_time": 1762563599999, "quote_volume": 605794.40039, "trades": 2250, "taker_buy_base": 156853.98, "taker_buy_quote": 374853.0031 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 2.336, "high": 2.418, "low": 2.336, "close": 2.402, "volume": 113542.72, "close_time": 1762567199999, "quote_volume": 271163.21857, "trades": 1456, "taker_buy_base": 56766.84, "taker_buy_quote": 135543.24278 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 2.402, "high": 2.425, "low": 2.383, "close": 2.397, "volume": 75924.27, "close_time": 1762570799999, "quote_volume": 182515.8223, "trades": 894, "taker_buy_base": 30782.83, "taker_buy_quote": 73975.66302 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 2.393, "high": 2.415, "low": 2.349, "close": 2.349, "volume": 66089.87, "close_time": 1762574399999, "quote_volume": 158124.75784, "trades": 779, "taker_buy_base": 24187.73, "taker_buy_quote": 57942.61483 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 2.354, "high": 2.423, "low": 2.351, "close": 2.389, "volume": 39737.33, "close_time": 1762577999999, "quote_volume": 95015.20065, "trades": 610, "taker_buy_base": 26314.11, "taker_buy_quote": 62976.31561 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 2.386, "high": 2.388, "low": 2.339, "close": 2.344, "volume": 62876.2, "close_time": 1762581599999, "quote_volume": 148039.27721, "trades": 607, "taker_buy_base": 28600.16, "taker_buy_quote": 67311.2976 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 2.345, "high": 2.357, "low": 2.309, "close": 2.342, "volume": 64730.71, "close_time": 1762585199999, "quote_volume": 151193.93463, "trades": 649, "taker_buy_base": 34395.59, "taker_buy_quote": 80342.96157 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 2.347, "high": 2.373, "low": 2.323, "close": 2.36, "volume": 82833.95, "close_time": 1762588799999, "quote_volume": 194655.02023, "trades": 994, "taker_buy_base": 31895.36, "taker_buy_quote": 75063.48623 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 2.362, "high": 2.452, "low": 2.342, "close": 2.434, "volume": 196244.37, "close_time": 1762592399999, "quote_volume": 471688.28871, "trades": 2008, "taker_buy_base": 105390.95, "taker_buy_quote": 253405.39398 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 2.433, "high": 2.433, "low": 2.349, "close": 2.366, "volume": 93982.77, "close_time": 1762595999999, "quote_volume": 223813.05657, "trades": 1537, "taker_buy_base": 42764.82, "taker_buy_quote": 101796.74261 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 2.367, "high": 2.427, "low": 2.358, "close": 2.424, "volume": 51482.13, "close_time": 1762599599999, "quote_volume": 123420.44487, "trades": 928, "taker_buy_base": 26633.77, "taker_buy_quote": 63798.74411 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 2.423, "high": 2.56, "low": 2.42, "close": 2.489, "volume": 672768.65, "close_time": 1762603199999, "quote_volume": 1667572.37072, "trades": 8095, "taker_buy_base": 394582.2, "taker_buy_quote": 979890.24455 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 2.489, "high": 2.489, "low": 2.387, "close": 2.417, "volume": 203513.64, "close_time": 1762606799999, "quote_volume": 496676.65903, "trades": 2065, "taker_buy_base": 91184.32, "taker_buy_quote": 222498.00967 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 2.42, "high": 2.423, "low": 2.328, "close": 2.33, "volume": 580351.86, "close_time": 1762610399999, "quote_volume": 1374072.53951, "trades": 4425, "taker_buy_base": 205228.39, "taker_buy_quote": 485726.20831 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 2.331, "high": 2.344, "low": 2.286, "close": 2.326, "volume": 180642.57, "close_time": 1762613999999, "quote_volume": 417107.37153, "trades": 1619, "taker_buy_base": 102545.94, "taker_buy_quote": 236778.58406 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 2.324, "high": 2.334, "low": 2.276, "close": 2.287, "volume": 110583.6, "close_time": 1762617599999, "quote_volume": 254561.30887, "trades": 957, "taker_buy_base": 53068.6, "taker_buy_quote": 122307.985 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 2.287, "high": 2.292, "low": 2.254, "close": 2.271, "volume": 114567.69, "close_time": 1762621199999, "quote_volume": 260096.92354, "trades": 990, "taker_buy_base": 46875.48, "taker_buy_quote": 106562.6493 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 2.269, "high": 2.31, "low": 2.266, "close": 2.302, "volume": 40854.3, "close_time": 1762624799999, "quote_volume": 93545.0852, "trades": 477, "taker_buy_base": 22339.66, "taker_buy_quote": 51165.27518 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 2.302, "high": 2.327, "low": 2.295, "close": 2.318, "volume": 44311.17, "close_time": 1762628399999, "quote_volume": 102354.56306, "trades": 555, "taker_buy_base": 22294.27, "taker_buy_quote": 51491.96686 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 2.317, "high": 2.329, "low": 2.284, "close": 2.297, "volume": 40348.19, "close_time": 1762631999999, "quote_volume": 92794.72822, "trades": 475, "taker_buy_base": 14319.6, "taker_buy_quote": 32986.70083 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 2.299, "high": 2.324, "low": 2.293, "close": 2.311, "volume": 36984.62, "close_time": 1762635599999, "quote_volume": 85256.15291, "trades": 384, "taker_buy_base": 21503.01, "taker_buy_quote": 49580.11713 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 2.31, "high": 2.328, "low": 2.299, "close": 2.32, "volume": 18544.74, "close_time": 1762639199999, "quote_volume": 42981.89886, "trades": 232, "taker_buy_base": 6948.79, "taker_buy_quote": 16102.87289 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 2.316, "high": 2.328, "low": 2.307, "close": 2.315, "volume": 21147.9, "close_time": 1762642799999, "quote_volume": 49049.8522, "trades": 171, "taker_buy_base": 9242.41, "taker_buy_quote": 21445.90219 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 2.312, "high": 2.319, "low": 2.303, "close": 2.319, "volume": 24819.69, "close_time": 1762646399999, "quote_volume": 57388.16234, "trades": 289, "taker_buy_base": 13012.58, "taker_buy_quote": 30087.68763 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 2.319, "high": 2.319, "low": 2.281, "close": 2.287, "volume": 80519.96, "close_time": 1762649999999, "quote_volume": 185049.24721, "trades": 755, "taker_buy_base": 34916.81, "taker_buy_quote": 80258.01329 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 2.288, "high": 2.305, "low": 2.274, "close": 2.294, "volume": 39988.61, "close_time": 1762653599999, "quote_volume": 91665.68202, "trades": 642, "taker_buy_base": 18193.16, "taker_buy_quote": 41710.60127 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 2.291, "high": 2.309, "low": 2.218, "close": 2.227, "volume": 57609.54, "close_time": 1762657199999, "quote_volume": 130350.49458, "trades": 849, "taker_buy_base": 22334.28, "taker_buy_quote": 50718.89048 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 2.227, "high": 2.24, "low": 2.205, "close": 2.21, "volume": 72473.33, "close_time": 1762660799999, "quote_volume": 160945.50045, "trades": 827, "taker_buy_base": 40756.75, "taker_buy_quote": 90477.65965 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 2.211, "high": 2.232, "low": 2.205, "close": 2.213, "volume": 45384.71, "close_time": 1762664399999, "quote_volume": 100588.2151, "trades": 547, "taker_buy_base": 16187.25, "taker_buy_quote": 35859.66465 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 2.212, "high": 2.229, "low": 2.205, "close": 2.227, "volume": 36780.43, "close_time": 1762667999999, "quote_volume": 81557.28655, "trades": 482, "taker_buy_base": 19418.16, "taker_buy_quote": 43059.07474 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 2.226, "high": 2.24, "low": 2.209, "close": 2.219, "volume": 37267.27, "close_time": 1762671599999, "quote_volume": 82829.12827, "trades": 516, "taker_buy_base": 14717.33, "taker_buy_quote": 32728.00691 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 2.219, "high": 2.255, "low": 2.216, "close": 2.253, "volume": 24238.09, "close_time": 1762675199999, "quote_volume": 54228.27325, "trades": 345, "taker_buy_base": 10015.43, "taker_buy_quote": 22415.18939 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 2.255, "high": 2.255, "low": 2.222, "close": 2.23, "volume": 47019.26, "close_time": 1762678799999, "quote_volume": 105440.32243, "trades": 624, "taker_buy_base": 25342.77, "taker_buy_quote": 56823.29704 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 2.232, "high": 2.244, "low": 2.204, "close": 2.209, "volume": 34285.35, "close_time": 1762682399999, "quote_volume": 76473.25877, "trades": 512, "taker_buy_base": 22148.94, "taker_buy_quote": 49462.25793 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 2.208, "high": 2.23, "low": 2.187, "close": 2.23, "volume": 67514.02, "close_time": 1762685999999, "quote_volume": 148347.04714, "trades": 722, "taker_buy_base": 28891.88, "taker_buy_quote": 63501.65564 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 2.23, "high": 2.263, "low": 2.23, "close": 2.247, "volume": 61751.54, "close_time": 1762689599999, "quote_volume": 138986.45734, "trades": 602, "taker_buy_base": 39199.71, "taker_buy_quote": 88333.83688 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 2.248, "high": 2.294, "low": 2.242, "close": 2.284, "volume": 60818.2, "close_time": 1762693199999, "quote_volume": 138457.05419, "trades": 747, "taker_buy_base": 29216.53, "taker_buy_quote": 66525.3232 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 2.285, "high": 2.32, "low": 2.278, "close": 2.305, "volume": 100088.67, "close_time": 1762696799999, "quote_volume": 229850.67538, "trades": 859, "taker_buy_base": 42119.26, "taker_buy_quote": 96793.77168 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 2.307, "high": 2.4, "low": 2.284, "close": 2.377, "volume": 98850.39, "close_time": 1762700399999, "quote_volume": 234350.42341, "trades": 1766, "taker_buy_base": 52836.75, "taker_buy_quote": 125414.26491 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 2.376, "high": 2.494, "low": 2.37, "close": 2.424, "volume": 143109.91, "close_time": 1762703999999, "quote_volume": 349391.83555, "trades": 2399, "taker_buy_base": 64436.63, "taker_buy_quote": 157492.36748 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 2.425, "high": 2.453, "low": 2.384, "close": 2.435, "volume": 123608.33, "close_time": 1762707599999, "quote_volume": 298592.9679, "trades": 2223, "taker_buy_base": 57879.9, "taker_buy_quote": 140007.83735 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 2.436, "high": 2.453, "low": 2.388, "close": 2.39, "volume": 98524.78, "close_time": 1762711199999, "quote_volume": 238818.4429, "trades": 1121, "taker_buy_base": 39164.29, "taker_buy_quote": 95092.33654 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 2.394, "high": 2.436, "low": 2.372, "close": 2.43, "volume": 56958.43, "close_time": 1762714799999, "quote_volume": 136884.87566, "trades": 1004, "taker_buy_base": 28890.65, "taker_buy_quote": 69582.36724 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 2.43, "high": 2.477, "low": 2.42, "close": 2.477, "volume": 78465.07, "close_time": 1762718399999, "quote_volume": 191377.36265, "trades": 1098, "taker_buy_base": 37929.16, "taker_buy_quote": 92629.05367 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 2.478, "high": 2.478, "low": 2.433, "close": 2.433, "volume": 80826.85, "close_time": 1762721999999, "quote_volume": 198020.37543, "trades": 983, "taker_buy_base": 26208.38, "taker_buy_quote": 64231.3105 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 2.437, "high": 2.443, "low": 2.405, "close": 2.413, "volume": 59430.37, "close_time": 1762725599999, "quote_volume": 144058.24358, "trades": 798, "taker_buy_base": 35734.8, "taker_buy_quote": 86668.73748 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 2.418, "high": 2.418, "low": 2.383, "close": 2.409, "volume": 38328.01, "close_time": 1762729199999, "quote_volume": 92088.39161, "trades": 649, "taker_buy_base": 15997.38, "taker_buy_quote": 38401.73058 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 2.414, "high": 2.44, "low": 2.388, "close": 2.407, "volume": 33234.35, "close_time": 1762732799999, "quote_volume": 79974.33115, "trades": 763, "taker_buy_base": 13491.87, "taker_buy_quote": 32483.85317 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 2.406, "high": 2.455, "low": 2.384, "close": 2.44, "volume": 53144.47, "close_time": 1762736399999, "quote_volume": 128661.93186, "trades": 1018, "taker_buy_base": 30087.57, "taker_buy_quote": 72902.64813 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 2.438, "high": 2.456, "low": 2.418, "close": 2.421, "volume": 25587.27, "close_time": 1762739999999, "quote_volume": 62292.11155, "trades": 867, "taker_buy_base": 12096.05, "taker_buy_quote": 29426.84958 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 2.42, "high": 2.429, "low": 2.404, "close": 2.423, "volume": 10501.67, "close_time": 1762743599999, "quote_volume": 25377.51426, "trades": 580, "taker_buy_base": 5033.56, "taker_buy_quote": 12157.26059 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 2.425, "high": 2.461, "low": 2.425, "close": 2.439, "volume": 23498.94, "close_time": 1762747199999, "quote_volume": 57487.55011, "trades": 861, "taker_buy_base": 14154.79, "taker_buy_quote": 34626.0243 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 2.439, "high": 2.453, "low": 2.424, "close": 2.438, "volume": 50668.21, "close_time": 1762750799999, "quote_volume": 123324.0857, "trades": 945, "taker_buy_base": 15733.93, "taker_buy_quote": 38343.11175 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 2.438, "high": 2.462, "low": 2.429, "close": 2.442, "volume": 36646.6, "close_time": 1762754399999, "quote_volume": 89640.99479, "trades": 908, "taker_buy_base": 15158.59, "taker_buy_quote": 37108.60967 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 2.444, "high": 2.491, "low": 2.434, "close": 2.484, "volume": 49204.69, "close_time": 1762757999999, "quote_volume": 121226.0988, "trades": 1190, "taker_buy_base": 29374.43, "taker_buy_quote": 72473.40073 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 2.483, "high": 2.583, "low": 2.483, "close": 2.523, "volume": 591001.31, "close_time": 1762761599999, "quote_volume": 1503024.45004, "trades": 5190, "taker_buy_base": 141750.06, "taker_buy_quote": 359745.30625 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 2.523, "high": 2.53, "low": 2.45, "close": 2.474, "volume": 127636.72, "close_time": 1762765199999, "quote_volume": 317311.2446, "trades": 2000, "taker_buy_base": 43621.14, "taker_buy_quote": 108450.11871 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 2.473, "high": 2.595, "low": 2.473, "close": 2.579, "volume": 127640.55, "close_time": 1762768799999, "quote_volume": 326043.19299, "trades": 2512, "taker_buy_base": 58596.62, "taker_buy_quote": 149517.49876 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 2.58, "high": 2.596, "low": 2.518, "close": 2.538, "volume": 128321.95, "close_time": 1762772399999, "quote_volume": 327639.45995, "trades": 1560, "taker_buy_base": 58661.99, "taker_buy_quote": 150078.88875 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 2.539, "high": 2.642, "low": 2.534, "close": 2.595, "volume": 101706.76, "close_time": 1762775999999, "quote_volume": 264631.66137, "trades": 1807, "taker_buy_base": 56560.45, "taker_buy_quote": 147192.27333 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 2.595, "high": 2.65, "low": 2.558, "close": 2.624, "volume": 173776.64, "close_time": 1762779599999, "quote_volume": 453178.0496, "trades": 2441, "taker_buy_base": 74821.66, "taker_buy_quote": 195230.64075 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 2.621, "high": 2.8, "low": 2.621, "close": 2.706, "volume": 397700.69, "close_time": 1762783199999, "quote_volume": 1069360.02766, "trades": 5320, "taker_buy_base": 200825.31, "taker_buy_quote": 540992.54898 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 2.704, "high": 2.734, "low": 2.55, "close": 2.57, "volume": 340360.98, "close_time": 1762786799999, "quote_volume": 895899.45176, "trades": 4895, "taker_buy_base": 152253.72, "taker_buy_quote": 400833.90351 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 2.57, "high": 2.69, "low": 2.44, "close": 2.62, "volume": 310212.68, "close_time": 1762790399999, "quote_volume": 811846.3925, "trades": 4183, "taker_buy_base": 149694.83, "taker_buy_quote": 391137.43555 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 2.619, "high": 2.66, "low": 2.561, "close": 2.579, "volume": 616794.01, "close_time": 1762793999999, "quote_volume": 1598726.70369, "trades": 4263, "taker_buy_base": 436144.57, "taker_buy_quote": 1127120.7175 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 2.579, "high": 2.626, "low": 2.558, "close": 2.605, "volume": 228949.02, "close_time": 1762797599999, "quote_volume": 592715.94912, "trades": 2136, "taker_buy_base": 127371.4, "taker_buy_quote": 329532.45947 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 2.606, "high": 2.613, "low": 2.539, "close": 2.542, "volume": 93283.44, "close_time": 1762801199999, "quote_volume": 240700.68822, "trades": 1463, "taker_buy_base": 36590.73, "taker_buy_quote": 94615.21221 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 2.541, "high": 2.57, "low": 2.509, "close": 2.539, "volume": 128110.35, "close_time": 1762804799999, "quote_volume": 324140.89443, "trades": 1524, "taker_buy_base": 48573.78, "taker_buy_quote": 123376.89456 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 2.538, "high": 2.582, "low": 2.538, "close": 2.559, "volume": 128074.48, "close_time": 1762808399999, "quote_volume": 329398.41824, "trades": 1654, "taker_buy_base": 48428.31, "taker_buy_quote": 124386.88579 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 2.557, "high": 2.559, "low": 2.519, "close": 2.539, "volume": 52598.43, "close_time": 1762811999999, "quote_volume": 133479.84757, "trades": 998, "taker_buy_base": 13718.02, "taker_buy_quote": 34851.55267 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 2.54, "high": 2.588, "low": 2.519, "close": 2.574, "volume": 43216.91, "close_time": 1762815599999, "quote_volume": 110322.09749, "trades": 913, "taker_buy_base": 15056.88, "taker_buy_quote": 38378.50572 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 2.575, "high": 2.577, "low": 2.517, "close": 2.52, "volume": 38517.15, "close_time": 1762819199999, "quote_volume": 97786.81774, "trades": 1001, "taker_buy_base": 15260.16, "taker_buy_quote": 38741.23712 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 2.522, "high": 2.525, "low": 2.455, "close": 2.48, "volume": 51106.81, "close_time": 1762822799999, "quote_volume": 127028.10391, "trades": 1282, "taker_buy_base": 19219.77, "taker_buy_quote": 47765.77362 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 2.48, "high": 2.536, "low": 2.458, "close": 2.462, "volume": 47892.95, "close_time": 1762826399999, "quote_volume": 119281.93121, "trades": 1340, "taker_buy_base": 25534.55, "taker_buy_quote": 63608.26777 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 2.463, "high": 2.529, "low": 2.445, "close": 2.52, "volume": 48278.03, "close_time": 1762829999999, "quote_volume": 120324.41422, "trades": 1066, "taker_buy_base": 20609.82, "taker_buy_quote": 51493.24427 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 2.519, "high": 2.53, "low": 2.495, "close": 2.507, "volume": 54260.63, "close_time": 1762833599999, "quote_volume": 136581.99294, "trades": 1032, "taker_buy_base": 23188.47, "taker_buy_quote": 58374.88272 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 2.507, "high": 2.525, "low": 2.472, "close": 2.475, "volume": 34473.72, "close_time": 1762837199999, "quote_volume": 86233.5736, "trades": 666, "taker_buy_base": 13307.11, "taker_buy_quote": 33346.63616 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 2.476, "high": 2.486, "low": 2.456, "close": 2.46, "volume": 34666.0, "close_time": 1762840799999, "quote_volume": 85612.81812, "trades": 760, "taker_buy_base": 19570.58, "taker_buy_quote": 48356.98099 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 2.46, "high": 2.482, "low": 2.443, "close": 2.462, "volume": 26747.25, "close_time": 1762844399999, "quote_volume": 65822.36638, "trades": 579, "taker_buy_base": 9273.9, "taker_buy_quote": 22883.65366 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 2.462, "high": 2.468, "low": 2.39, "close": 2.395, "volume": 111138.81, "close_time": 1762847999999, "quote_volume": 269043.73086, "trades": 1995, "taker_buy_base": 32815.95, "taker_buy_quote": 79327.70152 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 2.394, "high": 2.416, "low": 2.386, "close": 2.409, "volume": 68681.54, "close_time": 1762851599999, "quote_volume": 164679.34825, "trades": 999, "taker_buy_base": 37031.42, "taker_buy_quote": 88709.87899 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 2.409, "high": 2.434, "low": 2.404, "close": 2.411, "volume": 58548.63, "close_time": 1762855199999, "quote_volume": 141569.5551, "trades": 717, "taker_buy_base": 20855.32, "taker_buy_quote": 50423.624 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 2.408, "high": 2.429, "low": 2.405, "close": 2.411, "volume": 15940.56, "close_time": 1762858799999, "quote_volume": 38524.92036, "trades": 300, "taker_buy_base": 5661.78, "taker_buy_quote": 13691.53894 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 2.418, "high": 2.439, "low": 2.401, "close": 2.413, "volume": 38237.02, "close_time": 1762862399999, "quote_volume": 92676.21411, "trades": 717, "taker_buy_base": 15595.03, "taker_buy_quote": 37857.6245 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 2.413, "high": 2.431, "low": 2.395, "close": 2.405, "volume": 30568.51, "close_time": 1762865999999, "quote_volume": 73595.92494, "trades": 595, "taker_buy_base": 12332.64, "taker_buy_quote": 29707.45262 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 2.407, "high": 2.426, "low": 2.401, "close": 2.407, "volume": 40058.56, "close_time": 1762869599999, "quote_volume": 96703.44063, "trades": 801, "taker_buy_base": 20349.83, "taker_buy_quote": 49202.82434 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 2.405, "high": 2.451, "low": 2.372, "close": 2.449, "volume": 88834.54, "close_time": 1762873199999, "quote_volume": 212810.79547, "trades": 1273, "taker_buy_base": 65080.58, "taker_buy_quote": 155937.42353 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 2.447, "high": 2.448, "low": 2.406, "close": 2.431, "volume": 70148.88, "close_time": 1762876799999, "quote_volume": 170482.3463, "trades": 909, "taker_buy_base": 24620.36, "taker_buy_quote": 59881.1501 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 2.428, "high": 2.447, "low": 2.407, "close": 2.435, "volume": 69792.93, "close_time": 1762880399999, "quote_volume": 169789.41135, "trades": 854, "taker_buy_base": 45603.75, "taker_buy_quote": 110921.75989 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 2.435, "high": 2.465, "low": 2.408, "close": 2.425, "volume": 119384.98, "close_time": 1762883999999, "quote_volume": 290155.75293, "trades": 1068, "taker_buy_base": 66465.92, "taker_buy_quote": 161469.82799 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 2.423, "high": 2.452, "low": 2.407, "close": 2.435, "volume": 43579.81, "close_time": 1762887599999, "quote_volume": 105874.46718, "trades": 685, "taker_buy_base": 24207.66, "taker_buy_quote": 58857.33306 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 2.437, "high": 2.456, "low": 2.418, "close": 2.42, "volume": 24193.07, "close_time": 1762891199999, "quote_volume": 58977.80696, "trades": 397, "taker_buy_base": 11909.41, "taker_buy_quote": 29026.60635 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 2.421, "high": 2.424, "low": 2.364, "close": 2.373, "volume": 68833.03, "close_time": 1762894799999, "quote_volume": 164050.72929, "trades": 1007, "taker_buy_base": 35703.82, "taker_buy_quote": 85035.45476 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 2.374, "high": 2.393, "low": 2.334, "close": 2.346, "volume": 62377.62, "close_time": 1762898399999, "quote_volume": 147114.78713, "trades": 1053, "taker_buy_base": 19542.25, "taker_buy_quote": 46205.27704 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 2.345, "high": 2.378, "low": 2.331, "close": 2.365, "volume": 40997.02, "close_time": 1762901999999, "quote_volume": 96394.51858, "trades": 623, "taker_buy_base": 24576.74, "taker_buy_quote": 57767.88961 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 2.366, "high": 2.367, "low": 2.313, "close": 2.32, "volume": 34606.21, "close_time": 1762905599999, "quote_volume": 81030.89604, "trades": 547, "taker_buy_base": 14104.08, "taker_buy_quote": 33075.61184 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 2.321, "high": 2.323, "low": 2.276, "close": 2.278, "volume": 54631.12, "close_time": 1762909199999, "quote_volume": 125991.12188, "trades": 1106, "taker_buy_base": 20127.36, "taker_buy_quote": 46412.12761 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 2.276, "high": 2.33, "low": 2.276, "close": 2.321, "volume": 17306.27, "close_time": 1762912799999, "quote_volume": 39926.13529, "trades": 424, "taker_buy_base": 10473.63, "taker_buy_quote": 24166.95555 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 2.324, "high": 2.338, "low": 2.3, "close": 2.333, "volume": 12029.5, "close_time": 1762916399999, "quote_volume": 27931.56663, "trades": 300, "taker_buy_base": 7276.0, "taker_buy_quote": 16896.77442 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 2.328, "high": 2.339, "low": 2.322, "close": 2.333, "volume": 29881.93, "close_time": 1762919999999, "quote_volume": 69599.69156, "trades": 374, "taker_buy_base": 19204.17, "taker_buy_quote": 44720.72797 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 2.335, "high": 2.335, "low": 2.313, "close": 2.335, "volume": 39456.16, "close_time": 1762923599999, "quote_volume": 91631.63205, "trades": 520, "taker_buy_base": 10117.82, "taker_buy_quote": 23483.31277 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 2.336, "high": 2.35, "low": 2.326, "close": 2.343, "volume": 14046.39, "close_time": 1762927199999, "quote_volume": 32895.69102, "trades": 234, "taker_buy_base": 9210.15, "taker_buy_quote": 21571.86121 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 2.342, "high": 2.377, "low": 2.339, "close": 2.354, "volume": 111090.14, "close_time": 1762930799999, "quote_volume": 263084.23909, "trades": 736, "taker_buy_base": 36958.37, "taker_buy_quote": 87477.12623 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 2.353, "high": 2.375, "low": 2.351, "close": 2.356, "volume": 12153.48, "close_time": 1762934399999, "quote_volume": 28726.28238, "trades": 263, "taker_buy_base": 6779.57, "taker_buy_quote": 16021.60523 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 2.36, "high": 2.456, "low": 2.36, "close": 2.442, "volume": 45020.96, "close_time": 1762937999999, "quote_volume": 108728.2372, "trades": 616, "taker_buy_base": 28511.56, "taker_buy_quote": 68726.63294 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 2.441, "high": 2.551, "low": 2.436, "close": 2.547, "volume": 285350.36, "close_time": 1762941599999, "quote_volume": 712728.13058, "trades": 2179, "taker_buy_base": 150174.68, "taker_buy_quote": 374992.22703 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 2.544, "high": 2.616, "low": 2.515, "close": 2.571, "volume": 406641.37, "close_time": 1762945199999, "quote_volume": 1042929.28955, "trades": 3714, "taker_buy_base": 202822.07, "taker_buy_quote": 520574.42517 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 2.568, "high": 2.582, "low": 2.484, "close": 2.487, "volume": 116748.46, "close_time": 1762948799999, "quote_volume": 295218.21696, "trades": 1763, "taker_buy_base": 51467.6, "taker_buy_quote": 130074.90854 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 2.492, "high": 2.51, "low": 2.471, "close": 2.484, "volume": 76578.07, "close_time": 1762952399999, "quote_volume": 190605.19054, "trades": 1428, "taker_buy_base": 37831.18, "taker_buy_quote": 94117.79878 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 2.483, "high": 2.524, "low": 2.471, "close": 2.512, "volume": 39930.96, "close_time": 1762955999999, "quote_volume": 100007.60839, "trades": 872, "taker_buy_base": 19411.23, "taker_buy_quote": 48686.57741 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 2.511, "high": 2.518, "low": 2.441, "close": 2.456, "volume": 117855.05, "close_time": 1762959599999, "quote_volume": 292925.43616, "trades": 1369, "taker_buy_base": 48330.33, "taker_buy_quote": 120147.54602 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 2.461, "high": 2.478, "low": 2.362, "close": 2.375, "volume": 214476.04, "close_time": 1762963199999, "quote_volume": 519962.87047, "trades": 2339, "taker_buy_base": 132354.51, "taker_buy_quote": 321261.55804 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 2.374, "high": 2.381, "low": 2.307, "close": 2.322, "volume": 97453.7, "close_time": 1762966799999, "quote_volume": 227833.57606, "trades": 1662, "taker_buy_base": 63180.3, "taker_buy_quote": 147790.24412 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 2.325, "high": 2.339, "low": 2.299, "close": 2.319, "volume": 57638.6, "close_time": 1762970399999, "quote_volume": 133481.98709, "trades": 1152, "taker_buy_base": 26488.08, "taker_buy_quote": 61351.76257 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 2.322, "high": 2.348, "low": 2.305, "close": 2.314, "volume": 42324.43, "close_time": 1762973999999, "quote_volume": 98516.592, "trades": 892, "taker_buy_base": 21718.87, "taker_buy_quote": 50564.22658 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 2.313, "high": 2.337, "low": 2.29, "close": 2.326, "volume": 46517.48, "close_time": 1762977599999, "quote_volume": 107630.8677, "trades": 913, "taker_buy_base": 20926.74, "taker_buy_quote": 48497.67447 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 2.322, "high": 2.384, "low": 2.315, "close": 2.364, "volume": 52391.03, "close_time": 1762981199999, "quote_volume": 123536.22597, "trades": 875, "taker_buy_base": 31132.67, "taker_buy_quote": 73421.73404 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 2.365, "high": 2.392, "low": 2.359, "close": 2.374, "volume": 54683.96, "close_time": 1762984799999, "quote_volume": 129742.2049, "trades": 843, "taker_buy_base": 17281.76, "taker_buy_quote": 41018.00276 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 2.373, "high": 2.373, "low": 2.339, "close": 2.357, "volume": 34187.54, "close_time": 1762988399999, "quote_volume": 80526.71441, "trades": 706, "taker_buy_base": 8084.43, "taker_buy_quote": 19038.77115 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 2.356, "high": 2.356, "low": 2.302, "close": 2.325, "volume": 50617.55, "close_time": 1762991999999, "quote_volume": 117330.57944, "trades": 507, "taker_buy_base": 7880.65, "taker_buy_quote": 18313.28896 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 2.326, "high": 2.358, "low": 2.313, "close": 2.318, "volume": 46986.81, "close_time": 1762995599999, "quote_volume": 109707.60163, "trades": 1025, "taker_buy_base": 30881.88, "taker_buy_quote": 72064.49878 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 2.316, "high": 2.357, "low": 2.316, "close": 2.323, "volume": 33486.86, "close_time": 1762999199999, "quote_volume": 78265.64629, "trades": 869, "taker_buy_base": 22339.49, "taker_buy_quote": 52228.1627 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 2.323, "high": 2.374, "low": 2.322, "close": 2.367, "volume": 10930.79, "close_time": 1763002799999, "quote_volume": 25686.95312, "trades": 440, "taker_buy_base": 5207.9, "taker_buy_quote": 12242.90314 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 2.363, "high": 2.4, "low": 2.308, "close": 2.356, "volume": 51429.03, "close_time": 1763006399999, "quote_volume": 121581.89963, "trades": 1203, "taker_buy_base": 21530.33, "taker_buy_quote": 50914.5807 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 2.354, "high": 2.364, "low": 2.33, "close": 2.352, "volume": 36676.43, "close_time": 1763009999999, "quote_volume": 86123.90285, "trades": 814, "taker_buy_base": 17068.41, "taker_buy_quote": 40053.1495 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 2.351, "high": 2.416, "low": 2.337, "close": 2.411, "volume": 33044.05, "close_time": 1763013599999, "quote_volume": 78212.24776, "trades": 989, "taker_buy_base": 18657.78, "taker_buy_quote": 44280.6947 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 2.412, "high": 2.496, "low": 2.41, "close": 2.432, "volume": 415482.63, "close_time": 1763017199999, "quote_volume": 1020861.32494, "trades": 2903, "taker_buy_base": 191993.59, "taker_buy_quote": 473202.6974 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 2.434, "high": 2.451, "low": 2.389, "close": 2.393, "volume": 209786.01, "close_time": 1763020799999, "quote_volume": 508887.37348, "trades": 1570, "taker_buy_base": 59875.82, "taker_buy_quote": 145161.85558 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 2.396, "high": 2.415, "low": 2.39, "close": 2.4, "volume": 49176.87, "close_time": 1763024399999, "quote_volume": 118183.39862, "trades": 692, "taker_buy_base": 24292.11, "taker_buy_quote": 58404.20589 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 2.401, "high": 2.403, "low": 2.362, "close": 2.384, "volume": 122713.3, "close_time": 1763027999999, "quote_volume": 293490.38083, "trades": 996, "taker_buy_base": 30550.55, "taker_buy_quote": 72981.28903 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 2.385, "high": 2.426, "low": 2.359, "close": 2.368, "volume": 41902.89, "close_time": 1763031599999, "quote_volume": 100352.96522, "trades": 733, "taker_buy_base": 21583.5, "taker_buy_quote": 51753.37477 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 2.367, "high": 2.381, "low": 2.362, "close": 2.37, "volume": 13442.19, "close_time": 1763035199999, "quote_volume": 31853.3849, "trades": 348, "taker_buy_base": 7504.19, "taker_buy_quote": 17787.21736 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 2.371, "high": 2.392, "low": 2.35, "close": 2.389, "volume": 31449.0, "close_time": 1763038799999, "quote_volume": 74421.22817, "trades": 503, "taker_buy_base": 9049.39, "taker_buy_quote": 21454.40448 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 2.389, "high": 2.405, "low": 2.354, "close": 2.367, "volume": 28505.84, "close_time": 1763042399999, "quote_volume": 67748.58928, "trades": 840, "taker_buy_base": 12899.2, "taker_buy_quote": 30629.44065 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 2.364, "high": 2.43, "low": 2.329, "close": 2.401, "volume": 76028.14, "close_time": 1763045999999, "quote_volume": 181243.33545, "trades": 1627, "taker_buy_base": 46185.55, "taker_buy_quote": 110147.55811 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 2.398, "high": 2.412, "low": 2.322, "close": 2.345, "volume": 41597.87, "close_time": 1763049599999, "quote_volume": 98390.88132, "trades": 1246, "taker_buy_base": 17413.87, "taker_buy_quote": 41218.66893 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 2.343, "high": 2.356, "low": 2.296, "close": 2.3, "volume": 60819.34, "close_time": 1763053199999, "quote_volume": 141582.33387, "trades": 1372, "taker_buy_base": 23654.29, "taker_buy_quote": 55103.17182 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 2.302, "high": 2.306, "low": 2.207, "close": 2.216, "volume": 196467.49, "close_time": 1763056799999, "quote_volume": 443940.00971, "trades": 2030, "taker_buy_base": 109077.01, "taker_buy_quote": 246394.10421 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 2.216, "high": 2.233, "low": 2.173, "close": 2.213, "volume": 134896.66, "close_time": 1763060399999, "quote_volume": 296907.79661, "trades": 1878, "taker_buy_base": 74426.65, "taker_buy_quote": 163897.79509 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 2.214, "high": 2.242, "low": 2.185, "close": 2.202, "volume": 81554.65, "close_time": 1763063999999, "quote_volume": 180151.56076, "trades": 1491, "taker_buy_base": 39523.06, "taker_buy_quote": 87530.42098 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 2.198, "high": 2.218, "low": 2.174, "close": 2.197, "volume": 30384.19, "close_time": 1763067599999, "quote_volume": 66679.58275, "trades": 976, "taker_buy_base": 13335.13, "taker_buy_quote": 29290.06085 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 2.198, "high": 2.215, "low": 2.174, "close": 2.189, "volume": 41978.28, "close_time": 1763071199999, "quote_volume": 91879.45121, "trades": 811, "taker_buy_base": 18852.92, "taker_buy_quote": 41313.57993 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 2.186, "high": 2.283, "low": 2.183, "close": 2.276, "volume": 28823.56, "close_time": 1763074799999, "quote_volume": 64745.7233, "trades": 744, "taker_buy_base": 15534.31, "taker_buy_quote": 34889.16757 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 2.27, "high": 2.349, "low": 2.258, "close": 2.327, "volume": 57647.11, "close_time": 1763078399999, "quote_volume": 133505.8884, "trades": 1042, "taker_buy_base": 24817.8, "taker_buy_quote": 57483.17727 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 2.324, "high": 2.351, "low": 2.287, "close": 2.29, "volume": 61690.94, "close_time": 1763081999999, "quote_volume": 143267.48695, "trades": 988, "taker_buy_base": 32650.75, "taker_buy_quote": 75895.67818 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 2.289, "high": 2.302, "low": 2.253, "close": 2.259, "volume": 30802.22, "close_time": 1763085599999, "quote_volume": 70176.75315, "trades": 815, "taker_buy_base": 8820.5, "taker_buy_quote": 20114.57649 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 2.263, "high": 2.287, "low": 2.256, "close": 2.267, "volume": 27712.06, "close_time": 1763089199999, "quote_volume": 62872.62686, "trades": 511, "taker_buy_base": 13784.44, "taker_buy_quote": 31291.96551 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 2.269, "high": 2.276, "low": 2.233, "close": 2.245, "volume": 18643.87, "close_time": 1763092799999, "quote_volume": 41931.50375, "trades": 398, "taker_buy_base": 8137.59, "taker_buy_quote": 18296.26743 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 2.245, "high": 2.245, "low": 2.136, "close": 2.186, "volume": 81661.74, "close_time": 1763096399999, "quote_volume": 177703.47839, "trades": 1311, "taker_buy_base": 33227.64, "taker_buy_quote": 71858.62661 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 2.186, "high": 2.222, "low": 2.181, "close": 2.214, "volume": 35244.17, "close_time": 1763099999999, "quote_volume": 77639.09267, "trades": 606, "taker_buy_base": 18204.26, "taker_buy_quote": 40110.96439 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 2.215, "high": 2.241, "low": 2.153, "close": 2.241, "volume": 75678.28, "close_time": 1763103599999, "quote_volume": 165359.33816, "trades": 1337, "taker_buy_base": 32343.58, "taker_buy_quote": 70768.98414 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 2.234, "high": 2.252, "low": 2.216, "close": 2.224, "volume": 38302.16, "close_time": 1763107199999, "quote_volume": 85483.95975, "trades": 790, "taker_buy_base": 16925.35, "taker_buy_quote": 37777.37282 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 2.225, "high": 2.226, "low": 2.183, "close": 2.192, "volume": 51995.74, "close_time": 1763110799999, "quote_volume": 114495.16975, "trades": 1004, "taker_buy_base": 21885.56, "taker_buy_quote": 48275.67917 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 2.191, "high": 2.205, "low": 2.152, "close": 2.155, "volume": 76271.61, "close_time": 1763114399999, "quote_volume": 165238.41149, "trades": 924, "taker_buy_base": 56769.27, "taker_buy_quote": 122753.27344 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 2.155, "high": 2.191, "low": 2.155, "close": 2.166, "volume": 39764.5, "close_time": 1763117999999, "quote_volume": 86270.43672, "trades": 736, "taker_buy_base": 19481.43, "taker_buy_quote": 42265.14149 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 2.166, "high": 2.171, "low": 2.134, "close": 2.149, "volume": 38491.84, "close_time": 1763121599999, "quote_volume": 82795.39215, "trades": 849, "taker_buy_base": 16257.65, "taker_buy_quote": 34971.07081 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 2.146, "high": 2.163, "low": 2.087, "close": 2.155, "volume": 134020.14, "close_time": 1763125199999, "quote_volume": 282878.48526, "trades": 1819, "taker_buy_base": 57272.05, "taker_buy_quote": 121107.58961 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 2.156, "high": 2.168, "low": 2.097, "close": 2.122, "volume": 83682.03, "close_time": 1763128799999, "quote_volume": 178096.89867, "trades": 1442, "taker_buy_base": 30389.78, "taker_buy_quote": 64599.02051 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 2.124, "high": 2.424, "low": 2.087, "close": 2.176, "volume": 166372.67, "close_time": 1763132399999, "quote_volume": 359469.11631, "trades": 2042, "taker_buy_base": 86407.53, "taker_buy_quote": 188236.91665 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 2.17, "high": 2.21, "low": 2.135, "close": 2.181, "volume": 55938.53, "close_time": 1763135999999, "quote_volume": 121556.86464, "trades": 914, "taker_buy_base": 27338.28, "taker_buy_quote": 59568.6855 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 2.182, "high": 2.212, "low": 2.157, "close": 2.199, "volume": 59680.92, "close_time": 1763139599999, "quote_volume": 130354.95161, "trades": 1364, "taker_buy_base": 17089.03, "taker_buy_quote": 37363.55871 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 2.201, "high": 2.21, "low": 2.148, "close": 2.165, "volume": 45985.88, "close_time": 1763143199999, "quote_volume": 100070.27558, "trades": 774, "taker_buy_base": 16563.95, "taker_buy_quote": 36066.85273 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 2.165, "high": 2.211, "low": 2.159, "close": 2.171, "volume": 34170.8, "close_time": 1763146799999, "quote_volume": 74575.46708, "trades": 897, "taker_buy_base": 15547.6, "taker_buy_quote": 33988.95171 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 2.174, "high": 2.232, "low": 2.166, "close": 2.225, "volume": 64976.73, "close_time": 1763150399999, "quote_volume": 143842.2593, "trades": 1071, "taker_buy_base": 25399.34, "taker_buy_quote": 56289.48268 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 2.222, "high": 2.223, "low": 2.119, "close": 2.136, "volume": 83151.58, "close_time": 1763153999999, "quote_volume": 178440.71579, "trades": 893, "taker_buy_base": 41838.99, "taker_buy_quote": 89425.73349 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 2.141, "high": 2.174, "low": 2.127, "close": 2.131, "volume": 58500.63, "close_time": 1763157599999, "quote_volume": 125393.47462, "trades": 941, "taker_buy_base": 19651.7, "taker_buy_quote": 42177.13951 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 2.131, "high": 2.147, "low": 2.096, "close": 2.108, "volume": 51468.54, "close_time": 1763161199999, "quote_volume": 109803.84669, "trades": 512, "taker_buy_base": 43260.05, "taker_buy_quote": 92376.67751 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 2.109, "high": 2.113, "low": 2.048, "close": 2.097, "volume": 64834.77, "close_time": 1763164799999, "quote_volume": 134611.86013, "trades": 1014, "taker_buy_base": 30574.49, "taker_buy_quote": 63632.00311 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 2.096, "high": 2.117, "low": 2.074, "close": 2.102, "volume": 104092.16, "close_time": 1763168399999, "quote_volume": 217758.89771, "trades": 1666, "taker_buy_base": 34901.93, "taker_buy_quote": 73055.44333 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 2.102, "high": 2.137, "low": 2.087, "close": 2.131, "volume": 40498.43, "close_time": 1763171999999, "quote_volume": 85572.26534, "trades": 800, "taker_buy_base": 24787.26, "taker_buy_quote": 52340.26488 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 2.13, "high": 2.151, "low": 2.112, "close": 2.151, "volume": 31398.45, "close_time": 1763175599999, "quote_volume": 66847.30301, "trades": 643, "taker_buy_base": 15437.84, "taker_buy_quote": 32958.38673 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 2.149, "high": 2.167, "low": 2.139, "close": 2.153, "volume": 19773.45, "close_time": 1763179199999, "quote_volume": 42609.06327, "trades": 485, "taker_buy_base": 7943.4, "taker_buy_quote": 17112.52129 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 2.154, "high": 2.214, "low": 2.154, "close": 2.212, "volume": 40696.95, "close_time": 1763182799999, "quote_volume": 88940.05742, "trades": 789, "taker_buy_base": 19396.32, "taker_buy_quote": 42401.08201 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 2.211, "high": 2.211, "low": 2.185, "close": 2.192, "volume": 18751.36, "close_time": 1763186399999, "quote_volume": 41230.76386, "trades": 407, "taker_buy_base": 7529.07, "taker_buy_quote": 16554.8168 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 2.19, "high": 2.244, "low": 2.187, "close": 2.208, "volume": 72153.98, "close_time": 1763189999999, "quote_volume": 159998.13993, "trades": 988, "taker_buy_base": 24223.79, "taker_buy_quote": 53796.035 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 2.206, "high": 2.214, "low": 2.184, "close": 2.19, "volume": 46816.04, "close_time": 1763193599999, "quote_volume": 102929.98025, "trades": 654, "taker_buy_base": 22020.67, "taker_buy_quote": 48376.01129 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 2.191, "high": 2.192, "low": 2.135, "close": 2.146, "volume": 31789.22, "close_time": 1763197199999, "quote_volume": 68691.11325, "trades": 748, "taker_buy_base": 11624.92, "taker_buy_quote": 25078.39956 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 2.145, "high": 2.176, "low": 2.142, "close": 2.147, "volume": 23196.96, "close_time": 1763200799999, "quote_volume": 50080.96419, "trades": 581, "taker_buy_base": 10988.18, "taker_buy_quote": 23703.48033 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 2.15, "high": 2.168, "low": 2.143, "close": 2.165, "volume": 20453.94, "close_time": 1763204399999, "quote_volume": 44080.53043, "trades": 531, "taker_buy_base": 10996.95, "taker_buy_quote": 23710.48633 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 2.165, "high": 2.174, "low": 2.135, "close": 2.147, "volume": 17723.15, "close_time": 1763207999999, "quote_volume": 38201.27755, "trades": 516, "taker_buy_base": 6230.17, "taker_buy_quote": 13422.93361 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 2.147, "high": 2.198, "low": 2.142, "close": 2.184, "volume": 19822.76, "close_time": 1763211599999, "quote_volume": 43054.86894, "trades": 602, "taker_buy_base": 9293.76, "taker_buy_quote": 20199.47974 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 2.183, "high": 2.215, "low": 2.175, "close": 2.196, "volume": 43182.51, "close_time": 1763215199999, "quote_volume": 95088.86586, "trades": 952, "taker_buy_base": 25752.0, "taker_buy_quote": 56742.76195 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 2.198, "high": 2.198, "low": 2.175, "close": 2.18, "volume": 23963.5, "close_time": 1763218799999, "quote_volume": 52454.26637, "trades": 560, "taker_buy_base": 7091.98, "taker_buy_quote": 15500.00607 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 2.182, "high": 2.187, "low": 2.167, "close": 2.169, "volume": 18429.05, "close_time": 1763222399999, "quote_volume": 40093.05921, "trades": 577, "taker_buy_base": 9532.85, "taker_buy_quote": 20740.16377 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 2.168, "high": 2.175, "low": 2.147, "close": 2.171, "volume": 21280.05, "close_time": 1763225999999, "quote_volume": 45953.38162, "trades": 602, "taker_buy_base": 5958.3, "taker_buy_quote": 12875.0647 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 2.173, "high": 2.195, "low": 2.16, "close": 2.186, "volume": 31941.06, "close_time": 1763229599999, "quote_volume": 69391.37867, "trades": 668, "taker_buy_base": 10996.55, "taker_buy_quote": 23914.26664 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 2.185, "high": 2.19, "low": 2.162, "close": 2.167, "volume": 28516.19, "close_time": 1763233199999, "quote_volume": 61977.43268, "trades": 461, "taker_buy_base": 9452.83, "taker_buy_quote": 20574.7641 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 2.172, "high": 2.18, "low": 2.158, "close": 2.159, "volume": 24059.91, "close_time": 1763236799999, "quote_volume": 52185.67628, "trades": 544, "taker_buy_base": 8306.55, "taker_buy_quote": 18017.17756 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 2.159, "high": 2.159, "low": 2.138, "close": 2.141, "volume": 23542.73, "close_time": 1763240399999, "quote_volume": 50553.12742, "trades": 512, "taker_buy_base": 7366.68, "taker_buy_quote": 15821.3228 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 2.14, "high": 2.158, "low": 2.115, "close": 2.118, "volume": 28376.5, "close_time": 1763243999999, "quote_volume": 60647.13573, "trades": 463, "taker_buy_base": 8860.75, "taker_buy_quote": 18921.07529 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 2.124, "high": 2.143, "low": 2.117, "close": 2.143, "volume": 9926.47, "close_time": 1763247599999, "quote_volume": 21171.20111, "trades": 173, "taker_buy_base": 5290.31, "taker_buy_quote": 11299.06835 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 2.141, "high": 2.144, "low": 2.134, "close": 2.134, "volume": 7168.35, "close_time": 1763251199999, "quote_volume": 15342.19048, "trades": 205, "taker_buy_base": 3141.08, "taker_buy_quote": 6722.25952 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 2.133, "high": 2.138, "low": 2.103, "close": 2.12, "volume": 10238.18, "close_time": 1763254799999, "quote_volume": 21739.31595, "trades": 251, "taker_buy_base": 2219.35, "taker_buy_quote": 4714.90297 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 2.118, "high": 2.128, "low": 2.085, "close": 2.122, "volume": 42408.25, "close_time": 1763258399999, "quote_volume": 89281.89014, "trades": 657, "taker_buy_base": 19066.48, "taker_buy_quote": 40017.58082 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 2.118, "high": 2.15, "low": 2.108, "close": 2.148, "volume": 21276.07, "close_time": 1763261999999, "quote_volume": 45172.77867, "trades": 462, "taker_buy_base": 8995.26, "taker_buy_quote": 19127.72073 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 2.147, "high": 2.158, "low": 2.139, "close": 2.146, "volume": 12236.55, "close_time": 1763265599999, "quote_volume": 26264.95966, "trades": 350, "taker_buy_base": 3562.89, "taker_buy_quote": 7656.46998 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 2.145, "high": 2.146, "low": 2.125, "close": 2.133, "volume": 6617.17, "close_time": 1763269199999, "quote_volume": 14118.9438, "trades": 212, "taker_buy_base": 3301.89, "taker_buy_quote": 7042.68106 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 2.134, "high": 2.158, "low": 2.133, "close": 2.14, "volume": 22504.58, "close_time": 1763272799999, "quote_volume": 48384.30675, "trades": 459, "taker_buy_base": 3397.01, "taker_buy_quote": 7302.40699 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 2.141, "high": 2.163, "low": 2.138, "close": 2.147, "volume": 17952.42, "close_time": 1763276399999, "quote_volume": 38693.32375, "trades": 402, "taker_buy_base": 8787.5, "taker_buy_quote": 18949.13697 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 2.15, "high": 2.16, "low": 2.144, "close": 2.159, "volume": 12604.26, "close_time": 1763279999999, "quote_volume": 27118.63029, "trades": 332, "taker_buy_base": 7669.77, "taker_buy_quote": 16512.27314 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 2.158, "high": 2.159, "low": 2.137, "close": 2.145, "volume": 9101.32, "close_time": 1763283599999, "quote_volume": 19515.75483, "trades": 241, "taker_buy_base": 2162.06, "taker_buy_quote": 4635.65613 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 2.144, "high": 2.168, "low": 2.13, "close": 2.165, "volume": 30363.58, "close_time": 1763287199999, "quote_volume": 65440.3203, "trades": 583, "taker_buy_base": 18840.09, "taker_buy_quote": 40664.16807 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 2.165, "high": 2.18, "low": 2.156, "close": 2.167, "volume": 39111.21, "close_time": 1763290799999, "quote_volume": 84857.77047, "trades": 592, "taker_buy_base": 23777.5, "taker_buy_quote": 51627.64284 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 2.169, "high": 2.172, "low": 2.093, "close": 2.107, "volume": 43113.39, "close_time": 1763294399999, "quote_volume": 91149.95958, "trades": 811, "taker_buy_base": 15639.01, "taker_buy_quote": 33095.69167 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 2.106, "high": 2.127, "low": 2.093, "close": 2.109, "volume": 27749.67, "close_time": 1763297999999, "quote_volume": 58581.86722, "trades": 693, "taker_buy_base": 10274.12, "taker_buy_quote": 21690.84649 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 2.109, "high": 2.115, "low": 2.065, "close": 2.073, "volume": 36542.86, "close_time": 1763301599999, "quote_volume": 76405.84108, "trades": 753, "taker_buy_base": 15940.59, "taker_buy_quote": 33308.16238 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 2.075, "high": 2.091, "low": 2.061, "close": 2.079, "volume": 16836.29, "close_time": 1763305199999, "quote_volume": 34955.26531, "trades": 439, "taker_buy_base": 7089.49, "taker_buy_quote": 14716.87971 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 2.072, "high": 2.072, "low": 2.007, "close": 2.016, "volume": 55751.64, "close_time": 1763308799999, "quote_volume": 113565.20981, "trades": 914, "taker_buy_base": 13793.98, "taker_buy_quote": 28163.43131 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 2.018, "high": 2.038, "low": 1.97, "close": 1.979, "volume": 83797.77, "close_time": 1763312399999, "quote_volume": 167649.53146, "trades": 1587, "taker_buy_base": 25840.03, "taker_buy_quote": 51592.06283 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 1.98, "high": 1.994, "low": 1.959, "close": 1.99, "volume": 94529.67, "close_time": 1763315999999, "quote_volume": 186589.20701, "trades": 1239, "taker_buy_base": 40935.05, "taker_buy_quote": 80866.42505 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 1.987, "high": 2.043, "low": 1.98, "close": 1.984, "volume": 57093.01, "close_time": 1763319599999, "quote_volume": 114790.26762, "trades": 900, "taker_buy_base": 24536.66, "taker_buy_quote": 49323.51595 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 1.985, "high": 2.027, "low": 1.985, "close": 1.993, "volume": 31895.65, "close_time": 1763323199999, "quote_volume": 63830.87238, "trades": 708, "taker_buy_base": 11708.76, "taker_buy_quote": 23430.96417 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 1.993, "high": 2.022, "low": 1.989, "close": 1.999, "volume": 30567.09, "close_time": 1763326799999, "quote_volume": 61312.33238, "trades": 539, "taker_buy_base": 17546.42, "taker_buy_quote": 35228.58023 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 1.999, "high": 2.002, "low": 1.976, "close": 2.001, "volume": 36085.99, "close_time": 1763330399999, "quote_volume": 71784.39444, "trades": 684, "taker_buy_base": 12831.38, "taker_buy_quote": 25525.41645 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 2.001, "high": 2.029, "low": 1.976, "close": 2.018, "volume": 56799.65, "close_time": 1763333999999, "quote_volume": 113706.52953, "trades": 844, "taker_buy_base": 20088.1, "taker_buy_quote": 40147.38508 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 2.017, "high": 2.032, "low": 1.97, "close": 2.012, "volume": 44525.66, "close_time": 1763337599999, "quote_volume": 89217.56694, "trades": 934, "taker_buy_base": 19669.59, "taker_buy_quote": 39432.7613 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 2.013, "high": 2.048, "low": 1.991, "close": 2.031, "volume": 30223.55, "close_time": 1763341199999, "quote_volume": 61069.95132, "trades": 660, "taker_buy_base": 15312.6, "taker_buy_quote": 30957.20476 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 2.032, "high": 2.035, "low": 2.007, "close": 2.008, "volume": 28345.32, "close_time": 1763344799999, "quote_volume": 57255.4174, "trades": 541, "taker_buy_base": 9807.46, "taker_buy_quote": 19807.79 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 2.009, "high": 2.026, "low": 1.999, "close": 2.011, "volume": 18193.26, "close_time": 1763348399999, "quote_volume": 36566.5794, "trades": 348, "taker_buy_base": 6858.22, "taker_buy_quote": 13807.72138 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 2.013, "high": 2.037, "low": 2.012, "close": 2.022, "volume": 4784.95, "close_time": 1763351999999, "quote_volume": 9690.44301, "trades": 206, "taker_buy_base": 2228.4, "taker_buy_quote": 4511.15245 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 2.023, "high": 2.03, "low": 2.004, "close": 2.004, "volume": 20101.17, "close_time": 1763355599999, "quote_volume": 40585.31596, "trades": 440, "taker_buy_base": 3832.88, "taker_buy_quote": 7738.08376 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 2.004, "high": 2.016, "low": 2.002, "close": 2.011, "volume": 7347.91, "close_time": 1763359199999, "quote_volume": 14762.12051, "trades": 203, "taker_buy_base": 2546.97, "taker_buy_quote": 5123.48757 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 2.012, "high": 2.037, "low": 2.009, "close": 2.034, "volume": 14372.41, "close_time": 1763362799999, "quote_volume": 29052.65561, "trades": 466, "taker_buy_base": 6388.01, "taker_buy_quote": 12913.23974 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 2.038, "high": 2.047, "low": 2.028, "close": 2.042, "volume": 15719.29, "close_time": 1763366399999, "quote_volume": 32042.81957, "trades": 421, "taker_buy_base": 5964.14, "taker_buy_quote": 12161.14511 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 2.043, "high": 2.047, "low": 2.026, "close": 2.032, "volume": 18069.28, "close_time": 1763369999999, "quote_volume": 36816.89764, "trades": 297, "taker_buy_base": 9781.56, "taker_buy_quote": 19975.00596 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 2.032, "high": 2.057, "low": 2.025, "close": 2.045, "volume": 12310.53, "close_time": 1763373599999, "quote_volume": 25156.29737, "trades": 288, "taker_buy_base": 6529.81, "taker_buy_quote": 13365.88054 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 2.043, "high": 2.07, "low": 2.042, "close": 2.061, "volume": 76424.82, "close_time": 1763377199999, "quote_volume": 157281.19917, "trades": 499, "taker_buy_base": 37396.94, "taker_buy_quote": 76960.78967 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 2.06, "high": 2.081, "low": 2.054, "close": 2.062, "volume": 33441.77, "close_time": 1763380799999, "quote_volume": 69144.36895, "trades": 486, "taker_buy_base": 17991.4, "taker_buy_quote": 37212.27688 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 2.061, "high": 2.063, "low": 2.032, "close": 2.046, "volume": 37391.36, "close_time": 1763384399999, "quote_volume": 76537.15437, "trades": 526, "taker_buy_base": 11484.11, "taker_buy_quote": 23492.28173 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 2.049, "high": 2.053, "low": 1.952, "close": 1.974, "volume": 84003.45, "close_time": 1763387999999, "quote_volume": 167752.49636, "trades": 1417, "taker_buy_base": 22359.63, "taker_buy_quote": 44778.42284 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 1.975, "high": 2.099, "low": 1.963, "close": 2.027, "volume": 78236.2, "close_time": 1763391599999, "quote_volume": 158325.93903, "trades": 1236, "taker_buy_base": 42264.84, "taker_buy_quote": 85535.0834 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 2.028, "high": 2.039, "low": 1.985, "close": 1.993, "volume": 84936.67, "close_time": 1763395199999, "quote_volume": 170403.24608, "trades": 1630, "taker_buy_base": 29549.13, "taker_buy_quote": 59334.14023 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 1.993, "high": 2.046, "low": 1.961, "close": 2.045, "volume": 94262.4, "close_time": 1763398799999, "quote_volume": 188895.99542, "trades": 1359, "taker_buy_base": 57838.59, "taker_buy_quote": 116380.57603 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 2.046, "high": 2.047, "low": 1.95, "close": 1.96, "volume": 75315.03, "close_time": 1763402399999, "quote_volume": 149281.03038, "trades": 1249, "taker_buy_base": 24594.55, "taker_buy_quote": 49068.14977 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 1.959, "high": 1.982, "low": 1.928, "close": 1.944, "volume": 80668.28, "close_time": 1763405999999, "quote_volume": 157343.86776, "trades": 1584, "taker_buy_base": 24043.24, "taker_buy_quote": 46874.56007 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 1.944, "high": 1.958, "low": 1.907, "close": 1.922, "volume": 91670.15, "close_time": 1763409599999, "quote_volume": 176986.83618, "trades": 1416, "taker_buy_base": 49072.39, "taker_buy_quote": 94858.81821 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 1.92, "high": 1.939, "low": 1.896, "close": 1.925, "volume": 97032.76, "close_time": 1763413199999, "quote_volume": 186030.83142, "trades": 1495, "taker_buy_base": 32450.63, "taker_buy_quote": 62279.11701 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 1.927, "high": 1.941, "low": 1.9, "close": 1.915, "volume": 45566.8, "close_time": 1763416799999, "quote_volume": 87403.17923, "trades": 946, "taker_buy_base": 17592.44, "taker_buy_quote": 33818.58857 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 1.916, "high": 1.945, "low": 1.903, "close": 1.937, "volume": 46892.41, "close_time": 1763420399999, "quote_volume": 90436.18556, "trades": 534, "taker_buy_base": 23600.29, "taker_buy_quote": 45507.71254 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 1.937, "high": 1.941, "low": 1.914, "close": 1.93, "volume": 18592.16, "close_time": 1763423999999, "quote_volume": 35776.32603, "trades": 436, "taker_buy_base": 9458.22, "taker_buy_quote": 18208.71996 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 1.932, "high": 1.943, "low": 1.884, "close": 1.936, "volume": 33923.95, "close_time": 1763427599999, "quote_volume": 64949.36382, "trades": 743, "taker_buy_base": 15223.12, "taker_buy_quote": 29131.51615 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 1.935, "high": 1.945, "low": 1.922, "close": 1.931, "volume": 50073.79, "close_time": 1763431199999, "quote_volume": 96809.70878, "trades": 749, "taker_buy_base": 20866.94, "taker_buy_quote": 40353.13284 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 1.93, "high": 1.978, "low": 1.907, "close": 1.925, "volume": 40409.35, "close_time": 1763434799999, "quote_volume": 78557.8616, "trades": 800, "taker_buy_base": 17116.3, "taker_buy_quote": 33334.12458 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 1.924, "high": 1.97, "low": 1.901, "close": 1.962, "volume": 27833.57, "close_time": 1763438399999, "quote_volume": 53908.35025, "trades": 644, "taker_buy_base": 9302.45, "taker_buy_quote": 18044.12704 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 1.963, "high": 1.977, "low": 1.93, "close": 1.975, "volume": 42011.89, "close_time": 1763441999999, "quote_volume": 81924.04298, "trades": 816, "taker_buy_base": 14990.85, "taker_buy_quote": 29283.53743 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 1.974, "high": 1.994, "low": 1.955, "close": 1.964, "volume": 23254.15, "close_time": 1763445599999, "quote_volume": 45903.15378, "trades": 542, "taker_buy_base": 10566.63, "taker_buy_quote": 20874.60454 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 1.962, "high": 1.968, "low": 1.932, "close": 1.934, "volume": 95951.92, "close_time": 1763449199999, "quote_volume": 186558.43655, "trades": 1007, "taker_buy_base": 16846.63, "taker_buy_quote": 32738.41998 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 1.934, "high": 1.959, "low": 1.925, "close": 1.946, "volume": 60506.73, "close_time": 1763452799999, "quote_volume": 117497.55269, "trades": 1206, "taker_buy_base": 20050.9, "taker_buy_quote": 39008.36165 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 1.948, "high": 1.98, "low": 1.943, "close": 1.965, "volume": 36705.14, "close_time": 1763456399999, "quote_volume": 71998.12636, "trades": 833, "taker_buy_base": 17976.37, "taker_buy_quote": 35257.28866 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 1.965, "high": 1.979, "low": 1.954, "close": 1.964, "volume": 27359.3, "close_time": 1763459999999, "quote_volume": 53683.16811, "trades": 499, "taker_buy_base": 13796.08, "taker_buy_quote": 27079.07609 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 1.965, "high": 1.975, "low": 1.955, "close": 1.968, "volume": 47301.03, "close_time": 1763463599999, "quote_volume": 92825.62931, "trades": 483, "taker_buy_base": 13667.9, "taker_buy_quote": 26838.76412 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 1.967, "high": 1.967, "low": 1.947, "close": 1.95, "volume": 24846.17, "close_time": 1763467199999, "quote_volume": 48569.07025, "trades": 383, "taker_buy_base": 9205.05, "taker_buy_quote": 18003.3913 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 1.949, "high": 1.962, "low": 1.933, "close": 1.958, "volume": 20954.21, "close_time": 1763470799999, "quote_volume": 40824.05597, "trades": 320, "taker_buy_base": 7936.86, "taker_buy_quote": 15455.8364 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 1.956, "high": 1.956, "low": 1.927, "close": 1.944, "volume": 26580.87, "close_time": 1763474399999, "quote_volume": 51545.04389, "trades": 394, "taker_buy_base": 10077.56, "taker_buy_quote": 19567.96906 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 1.946, "high": 1.984, "low": 1.937, "close": 1.943, "volume": 55708.04, "close_time": 1763477999999, "quote_volume": 109303.17067, "trades": 817, "taker_buy_base": 34912.82, "taker_buy_quote": 68508.04063 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 1.942, "high": 2.022, "low": 1.933, "close": 2.009, "volume": 102319.17, "close_time": 1763481599999, "quote_volume": 203804.83299, "trades": 1380, "taker_buy_base": 56463.95, "taker_buy_quote": 112669.17198 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 2.009, "high": 2.064, "low": 2.001, "close": 2.064, "volume": 113153.57, "close_time": 1763485199999, "quote_volume": 230721.45855, "trades": 1596, "taker_buy_base": 71458.33, "taker_buy_quote": 145880.14371 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 2.063, "high": 2.077, "low": 2.024, "close": 2.043, "volume": 97367.63, "close_time": 1763488799999, "quote_volume": 199690.54141, "trades": 1223, "taker_buy_base": 43518.97, "taker_buy_quote": 89338.91565 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 2.045, "high": 2.126, "low": 2.045, "close": 2.108, "volume": 116846.51, "close_time": 1763492399999, "quote_volume": 244362.81972, "trades": 1436, "taker_buy_base": 74562.74, "taker_buy_quote": 155942.71776 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 2.109, "high": 2.155, "low": 2.106, "close": 2.12, "volume": 170083.05, "close_time": 1763495999999, "quote_volume": 361896.46385, "trades": 1784, "taker_buy_base": 57991.53, "taker_buy_quote": 123396.48235 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 2.12, "high": 2.12, "low": 2.08, "close": 2.082, "volume": 51916.18, "close_time": 1763499599999, "quote_volume": 108926.41932, "trades": 882, "taker_buy_base": 17744.8, "taker_buy_quote": 37252.36648 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 2.082, "high": 2.091, "low": 2.046, "close": 2.046, "volume": 82056.31, "close_time": 1763503199999, "quote_volume": 169822.54929, "trades": 865, "taker_buy_base": 23566.37, "taker_buy_quote": 48774.94975 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 2.049, "high": 2.092, "low": 2.049, "close": 2.086, "volume": 56289.69, "close_time": 1763506799999, "quote_volume": 117006.43462, "trades": 541, "taker_buy_base": 35321.09, "taker_buy_quote": 73433.68782 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 2.084, "high": 2.084, "low": 2.059, "close": 2.063, "volume": 19664.56, "close_time": 1763510399999, "quote_volume": 40638.5829, "trades": 263, "taker_buy_base": 7082.61, "taker_buy_quote": 14638.29398 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 2.064, "high": 2.089, "low": 2.043, "close": 2.082, "volume": 86619.59, "close_time": 1763513999999, "quote_volume": 179363.15295, "trades": 1132, "taker_buy_base": 54408.35, "taker_buy_quote": 112693.87496 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 2.081, "high": 2.095, "low": 2.062, "close": 2.07, "volume": 54603.05, "close_time": 1763517599999, "quote_volume": 113714.48979, "trades": 830, "taker_buy_base": 28072.64, "taker_buy_quote": 58500.77683 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 2.073, "high": 2.091, "low": 2.065, "close": 2.07, "volume": 17206.55, "close_time": 1763521199999, "quote_volume": 35700.58173, "trades": 360, "taker_buy_base": 6817.05, "taker_buy_quote": 14147.54112 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 2.07, "high": 2.077, "low": 2.025, "close": 2.036, "volume": 38361.06, "close_time": 1763524799999, "quote_volume": 78304.26615, "trades": 614, "taker_buy_base": 10283.54, "taker_buy_quote": 21044.84503 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 2.035, "high": 2.043, "low": 2.028, "close": 2.032, "volume": 38518.55, "close_time": 1763528399999, "quote_volume": 78366.38411, "trades": 590, "taker_buy_base": 9403.55, "taker_buy_quote": 19132.15878 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 2.03, "high": 2.036, "low": 1.981, "close": 1.988, "volume": 140399.08, "close_time": 1763531999999, "quote_volume": 280677.81005, "trades": 1218, "taker_buy_base": 50893.96, "taker_buy_quote": 101804.33762 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 1.986, "high": 2.011, "low": 1.978, "close": 2.009, "volume": 36141.82, "close_time": 1763535599999, "quote_volume": 72068.81712, "trades": 658, "taker_buy_base": 15872.1, "taker_buy_quote": 31638.48504 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 2.007, "high": 2.048, "low": 2.004, "close": 2.044, "volume": 174446.75, "close_time": 1763539199999, "quote_volume": 353262.83475, "trades": 1079, "taker_buy_base": 141066.09, "taker_buy_quote": 285819.60774 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 2.043, "high": 2.063, "low": 2.034, "close": 2.045, "volume": 56379.48, "close_time": 1763542799999, "quote_volume": 115175.76874, "trades": 777, "taker_buy_base": 35467.61, "taker_buy_quote": 72441.87426 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 2.045, "high": 2.053, "low": 2.024, "close": 2.05, "volume": 40156.39, "close_time": 1763546399999, "quote_volume": 81927.02133, "trades": 576, "taker_buy_base": 20735.14, "taker_buy_quote": 42339.28863 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 2.049, "high": 2.063, "low": 2.037, "close": 2.045, "volume": 24679.73, "close_time": 1763549999999, "quote_volume": 50527.53244, "trades": 422, "taker_buy_base": 9975.71, "taker_buy_quote": 20431.34403 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 2.043, "high": 2.054, "low": 2.037, "close": 2.042, "volume": 32747.76, "close_time": 1763553599999, "quote_volume": 66901.60748, "trades": 405, "taker_buy_base": 12837.23, "taker_buy_quote": 26240.9791 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 2.042, "high": 2.053, "low": 2.038, "close": 2.048, "volume": 22608.62, "close_time": 1763557199999, "quote_volume": 46244.26052, "trades": 348, "taker_buy_base": 16312.18, "taker_buy_quote": 33374.75435 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 2.047, "high": 2.047, "low": 2.015, "close": 2.017, "volume": 48321.63, "close_time": 1763560799999, "quote_volume": 98271.62627, "trades": 500, "taker_buy_base": 13404.14, "taker_buy_quote": 27287.27355 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 2.017, "high": 2.031, "low": 1.991, "close": 2.026, "volume": 37858.4, "close_time": 1763564399999, "quote_volume": 76085.11025, "trades": 504, "taker_buy_base": 22234.4, "taker_buy_quote": 44706.40171 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 2.027, "high": 2.061, "low": 1.972, "close": 1.976, "volume": 96341.22, "close_time": 1763567999999, "quote_volume": 194161.0408, "trades": 1252, "taker_buy_base": 41878.51, "taker_buy_quote": 84509.2112 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 1.974, "high": 1.996, "low": 1.936, "close": 1.943, "volume": 78370.18, "close_time": 1763571599999, "quote_volume": 153789.65011, "trades": 1102, "taker_buy_base": 20412.54, "taker_buy_quote": 40048.11692 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 1.947, "high": 1.958, "low": 1.903, "close": 1.942, "volume": 71333.87, "close_time": 1763575199999, "quote_volume": 137510.08419, "trades": 1211, "taker_buy_base": 25710.94, "taker_buy_quote": 49618.53184 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 1.941, "high": 1.945, "low": 1.89, "close": 1.911, "volume": 73172.99, "close_time": 1763578799999, "quote_volume": 139809.50953, "trades": 1167, "taker_buy_base": 34088.59, "taker_buy_quote": 65033.47827 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 1.911, "high": 1.921, "low": 1.892, "close": 1.911, "volume": 58356.53, "close_time": 1763582399999, "quote_volume": 111017.72266, "trades": 1276, "taker_buy_base": 27489.05, "taker_buy_quote": 52297.80435 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 1.91, "high": 1.963, "low": 1.904, "close": 1.961, "volume": 81157.24, "close_time": 1763585999999, "quote_volume": 157228.24671, "trades": 1379, "taker_buy_base": 50246.06, "taker_buy_quote": 97464.72948 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 1.962, "high": 2.037, "low": 1.954, "close": 2.029, "volume": 138568.54, "close_time": 1763589599999, "quote_volume": 278427.40702, "trades": 1659, "taker_buy_base": 77770.52, "taker_buy_quote": 156124.04537 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 2.028, "high": 2.028, "low": 1.987, "close": 2.007, "volume": 69984.03, "close_time": 1763593199999, "quote_volume": 139958.01211, "trades": 582, "taker_buy_base": 25599.92, "taker_buy_quote": 51262.92785 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 2.007, "high": 2.054, "low": 2.005, "close": 2.037, "volume": 76786.13, "close_time": 1763596799999, "quote_volume": 156497.6575, "trades": 933, "taker_buy_base": 39872.07, "taker_buy_quote": 81325.21504 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 2.038, "high": 2.041, "low": 2.019, "close": 2.024, "volume": 69027.72, "close_time": 1763600399999, "quote_volume": 140184.27643, "trades": 839, "taker_buy_base": 27216.26, "taker_buy_quote": 55324.96182 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 2.022, "high": 2.051, "low": 2.022, "close": 2.048, "volume": 46004.16, "close_time": 1763603999999, "quote_volume": 93733.5094, "trades": 498, "taker_buy_base": 25025.0, "taker_buy_quote": 51006.75749 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 2.048, "high": 2.071, "low": 2.046, "close": 2.061, "volume": 53595.11, "close_time": 1763607599999, "quote_volume": 110233.2528, "trades": 535, "taker_buy_base": 30798.26, "taker_buy_quote": 63277.45076 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 2.064, "high": 2.064, "low": 2.036, "close": 2.044, "volume": 12271.79, "close_time": 1763611199999, "quote_volume": 25114.01055, "trades": 329, "taker_buy_base": 5524.56, "taker_buy_quote": 11296.34921 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 2.045, "high": 2.061, "low": 2.032, "close": 2.06, "volume": 30483.51, "close_time": 1763614799999, "quote_volume": 62209.62286, "trades": 679, "taker_buy_base": 13210.19, "taker_buy_quote": 26969.85537 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 2.062, "high": 2.075, "low": 2.051, "close": 2.062, "volume": 40015.65, "close_time": 1763618399999, "quote_volume": 82617.31967, "trades": 625, "taker_buy_base": 19234.79, "taker_buy_quote": 39674.42455 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 2.063, "high": 2.071, "low": 2.028, "close": 2.045, "volume": 109272.11, "close_time": 1763621999999, "quote_volume": 223061.75604, "trades": 892, "taker_buy_base": 9097.56, "taker_buy_quote": 18670.27065 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 2.046, "high": 2.066, "low": 2.045, "close": 2.063, "volume": 35584.77, "close_time": 1763625599999, "quote_volume": 73162.58926, "trades": 482, "taker_buy_base": 25301.41, "taker_buy_quote": 52011.07966 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 2.063, "high": 2.063, "low": 2.045, "close": 2.048, "volume": 33288.69, "close_time": 1763629199999, "quote_volume": 68333.67126, "trades": 496, "taker_buy_base": 15472.42, "taker_buy_quote": 31769.27312 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 2.05, "high": 2.061, "low": 2.042, "close": 2.051, "volume": 23921.8, "close_time": 1763632799999, "quote_volume": 49058.82245, "trades": 407, "taker_buy_base": 11463.09, "taker_buy_quote": 23511.81981 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 2.053, "high": 2.059, "low": 2.036, "close": 2.052, "volume": 38484.55, "close_time": 1763636399999, "quote_volume": 78840.34428, "trades": 440, "taker_buy_base": 18406.36, "taker_buy_quote": 37785.22646 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 2.053, "high": 2.071, "low": 2.05, "close": 2.069, "volume": 28135.76, "close_time": 1763639999999, "quote_volume": 58063.48683, "trades": 441, "taker_buy_base": 22421.99, "taker_buy_quote": 46291.86284 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 2.07, "high": 2.11, "low": 2.06, "close": 2.109, "volume": 75669.26, "close_time": 1763643599999, "quote_volume": 157377.54577, "trades": 667, "taker_buy_base": 52408.27, "taker_buy_quote": 108929.07758 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 2.109, "high": 2.112, "low": 2.037, "close": 2.051, "volume": 402159.09, "close_time": 1763647199999, "quote_volume": 830067.94134, "trades": 1899, "taker_buy_base": 131828.84, "taker_buy_quote": 271742.89636 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 2.052, "high": 2.074, "low": 2.03, "close": 2.057, "volume": 209917.23, "close_time": 1763650799999, "quote_volume": 430891.73625, "trades": 1834, "taker_buy_base": 47291.07, "taker_buy_quote": 97165.3488 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 2.054, "high": 2.054, "low": 1.992, "close": 1.994, "volume": 94161.94, "close_time": 1763654399999, "quote_volume": 190166.88147, "trades": 978, "taker_buy_base": 41821.28, "taker_buy_quote": 84537.82614 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 1.994, "high": 2.002, "low": 1.912, "close": 1.925, "volume": 216469.61, "close_time": 1763657999999, "quote_volume": 420966.48987, "trades": 2351, "taker_buy_base": 82886.51, "taker_buy_quote": 161074.24362 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 1.923, "high": 1.935, "low": 1.894, "close": 1.908, "volume": 127425.72, "close_time": 1763661599999, "quote_volume": 243070.04355, "trades": 1869, "taker_buy_base": 49519.49, "taker_buy_quote": 94597.43288 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 1.907, "high": 1.925, "low": 1.888, "close": 1.893, "volume": 100845.49, "close_time": 1763665199999, "quote_volume": 192085.59458, "trades": 1183, "taker_buy_base": 42646.79, "taker_buy_quote": 81317.95112 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 1.893, "high": 1.928, "low": 1.869, "close": 1.925, "volume": 130366.03, "close_time": 1763668799999, "quote_volume": 247993.83135, "trades": 1220, "taker_buy_base": 68008.61, "taker_buy_quote": 129477.37597 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 1.922, "high": 1.922, "low": 1.892, "close": 1.908, "volume": 56670.78, "close_time": 1763672399999, "quote_volume": 108000.20352, "trades": 927, "taker_buy_base": 30217.19, "taker_buy_quote": 57594.6362 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 1.907, "high": 1.949, "low": 1.907, "close": 1.932, "volume": 42487.89, "close_time": 1763675999999, "quote_volume": 82143.92954, "trades": 631, "taker_buy_base": 17491.94, "taker_buy_quote": 33816.42337 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 1.931, "high": 1.972, "low": 1.93, "close": 1.957, "volume": 46652.51, "close_time": 1763679599999, "quote_volume": 91359.42704, "trades": 658, "taker_buy_base": 21725.96, "taker_buy_quote": 42573.30868 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 1.957, "high": 1.959, "low": 1.898, "close": 1.902, "volume": 40391.93, "close_time": 1763683199999, "quote_volume": 77601.40588, "trades": 621, "taker_buy_base": 13850.43, "taker_buy_quote": 26583.63049 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 1.902, "high": 1.918, "low": 1.893, "close": 1.906, "volume": 56886.23, "close_time": 1763686799999, "quote_volume": 108444.33553, "trades": 1031, "taker_buy_base": 26706.76, "taker_buy_quote": 50950.5787 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 1.908, "high": 1.928, "low": 1.899, "close": 1.909, "volume": 20633.54, "close_time": 1763690399999, "quote_volume": 39512.87462, "trades": 476, "taker_buy_base": 11291.55, "taker_buy_quote": 21623.93067 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 1.908, "high": 1.913, "low": 1.862, "close": 1.87, "volume": 46140.18, "close_time": 1763693999999, "quote_volume": 87181.0229, "trades": 1003, "taker_buy_base": 13530.89, "taker_buy_quote": 25638.3006 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 1.869, "high": 1.911, "low": 1.869, "close": 1.894, "volume": 22062.08, "close_time": 1763697599999, "quote_volume": 41776.18426, "trades": 737, "taker_buy_base": 11584.71, "taker_buy_quote": 21930.42643 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 1.894, "high": 1.897, "low": 1.856, "close": 1.89, "volume": 29554.55, "close_time": 1763701199999, "quote_volume": 55520.16943, "trades": 934, "taker_buy_base": 11816.83, "taker_buy_quote": 22236.45019 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 1.89, "high": 1.897, "low": 1.868, "close": 1.872, "volume": 28188.81, "close_time": 1763704799999, "quote_volume": 52992.95959, "trades": 833, "taker_buy_base": 17819.97, "taker_buy_quote": 33492.50585 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 1.873, "high": 1.88, "low": 1.859, "close": 1.872, "volume": 95872.62, "close_time": 1763708399999, "quote_volume": 178907.30884, "trades": 872, "taker_buy_base": 72955.41, "taker_buy_quote": 136106.38496 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 1.871, "high": 1.876, "low": 1.684, "close": 1.768, "volume": 365911.01, "close_time": 1763711999999, "quote_volume": 648895.92149, "trades": 3763, "taker_buy_base": 121616.85, "taker_buy_quote": 214927.7206 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 1.767, "high": 1.805, "low": 1.76, "close": 1.775, "volume": 109397.83, "close_time": 1763715599999, "quote_volume": 194825.87731, "trades": 1336, "taker_buy_base": 60412.8, "taker_buy_quote": 107667.31772 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 1.776, "high": 1.791, "low": 1.731, "close": 1.731, "volume": 79579.18, "close_time": 1763719199999, "quote_volume": 139378.96074, "trades": 1244, "taker_buy_base": 34633.66, "taker_buy_quote": 60708.64453 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 1.732, "high": 1.754, "low": 1.717, "close": 1.729, "volume": 109467.56, "close_time": 1763722799999, "quote_volume": 190370.11152, "trades": 1562, "taker_buy_base": 49617.07, "taker_buy_quote": 86295.79072 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 1.729, "high": 1.751, "low": 1.691, "close": 1.692, "volume": 52475.69, "close_time": 1763726399999, "quote_volume": 90218.26593, "trades": 1066, "taker_buy_base": 28797.77, "taker_buy_quote": 49581.06426 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 1.693, "high": 1.742, "low": 1.646, "close": 1.72, "volume": 248881.73, "close_time": 1763729999999, "quote_volume": 420205.33952, "trades": 2439, "taker_buy_base": 118664.91, "taker_buy_quote": 200732.38671 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 1.72, "high": 1.737, "low": 1.705, "close": 1.717, "volume": 98534.52, "close_time": 1763733599999, "quote_volume": 169376.83457, "trades": 1321, "taker_buy_base": 60922.34, "taker_buy_quote": 104706.0468 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 1.716, "high": 1.761, "low": 1.698, "close": 1.746, "volume": 141763.38, "close_time": 1763737199999, "quote_volume": 245162.21355, "trades": 1618, "taker_buy_base": 75103.27, "taker_buy_quote": 130320.39883 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 1.747, "high": 1.751, "low": 1.689, "close": 1.708, "volume": 120216.83, "close_time": 1763740799999, "quote_volume": 205528.76394, "trades": 1356, "taker_buy_base": 46979.46, "taker_buy_quote": 80146.47359 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 1.71, "high": 1.752, "low": 1.682, "close": 1.747, "volume": 92829.07, "close_time": 1763744399999, "quote_volume": 158902.18366, "trades": 1433, "taker_buy_base": 42049.52, "taker_buy_quote": 71931.31616 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 1.749, "high": 1.764, "low": 1.725, "close": 1.73, "volume": 85254.0, "close_time": 1763747999999, "quote_volume": 149047.09928, "trades": 1220, "taker_buy_base": 46591.23, "taker_buy_quote": 81506.82208 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 1.731, "high": 1.739, "low": 1.688, "close": 1.732, "volume": 72450.59, "close_time": 1763751599999, "quote_volume": 123736.73113, "trades": 1013, "taker_buy_base": 35826.77, "taker_buy_quote": 61194.7652 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 1.731, "high": 1.736, "low": 1.689, "close": 1.697, "volume": 34135.85, "close_time": 1763755199999, "quote_volume": 58384.84785, "trades": 737, "taker_buy_base": 13588.03, "taker_buy_quote": 23320.36647 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 1.696, "high": 1.698, "low": 1.654, "close": 1.675, "volume": 151704.71, "close_time": 1763758799999, "quote_volume": 252691.79471, "trades": 1532, "taker_buy_base": 44768.67, "taker_buy_quote": 74810.95883 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 1.674, "high": 1.707, "low": 1.657, "close": 1.696, "volume": 76252.9, "close_time": 1763762399999, "quote_volume": 128206.73674, "trades": 1142, "taker_buy_base": 35493.12, "taker_buy_quote": 59809.06187 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 1.695, "high": 1.705, "low": 1.642, "close": 1.644, "volume": 65519.01, "close_time": 1763765999999, "quote_volume": 109833.71308, "trades": 849, "taker_buy_base": 25904.97, "taker_buy_quote": 43538.06713 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 1.643, "high": 1.698, "low": 1.63, "close": 1.692, "volume": 53251.62, "close_time": 1763769599999, "quote_volume": 88992.64659, "trades": 1063, "taker_buy_base": 29118.35, "taker_buy_quote": 48636.75561 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 1.693, "high": 1.706, "low": 1.677, "close": 1.697, "volume": 43306.73, "close_time": 1763773199999, "quote_volume": 73422.10179, "trades": 881, "taker_buy_base": 29846.17, "taker_buy_quote": 50614.49411 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 1.698, "high": 1.723, "low": 1.696, "close": 1.717, "volume": 39014.0, "close_time": 1763776799999, "quote_volume": 66688.29904, "trades": 874, "taker_buy_base": 22085.9, "taker_buy_quote": 37752.61466 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 1.719, "high": 1.723, "low": 1.691, "close": 1.7, "volume": 21672.17, "close_time": 1763780399999, "quote_volume": 37102.7035, "trades": 434, "taker_buy_base": 10262.04, "taker_buy_quote": 17564.01934 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 1.699, "high": 1.71, "low": 1.69, "close": 1.696, "volume": 7397.37, "close_time": 1763783999999, "quote_volume": 12562.95523, "trades": 354, "taker_buy_base": 3200.98, "taker_buy_quote": 5437.68747 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 1.696, "high": 1.697, "low": 1.646, "close": 1.681, "volume": 38975.61, "close_time": 1763787599999, "quote_volume": 64997.99776, "trades": 520, "taker_buy_base": 14702.89, "taker_buy_quote": 24474.16687 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 1.679, "high": 1.68, "low": 1.642, "close": 1.653, "volume": 14346.72, "close_time": 1763791199999, "quote_volume": 23723.17935, "trades": 427, "taker_buy_base": 4393.46, "taker_buy_quote": 7278.23217 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 1.652, "high": 1.682, "low": 1.641, "close": 1.67, "volume": 23729.23, "close_time": 1763794799999, "quote_volume": 39583.44564, "trades": 538, "taker_buy_base": 14615.44, "taker_buy_quote": 24390.15762 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 1.67, "high": 1.679, "low": 1.662, "close": 1.678, "volume": 36593.7, "close_time": 1763798399999, "quote_volume": 61109.53523, "trades": 670, "taker_buy_base": 19291.25, "taker_buy_quote": 32233.52678 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 1.678, "high": 1.681, "low": 1.647, "close": 1.651, "volume": 35309.38, "close_time": 1763801999999, "quote_volume": 58592.78561, "trades": 478, "taker_buy_base": 12845.72, "taker_buy_quote": 21285.9601 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 1.653, "high": 1.693, "low": 1.653, "close": 1.683, "volume": 34797.26, "close_time": 1763805599999, "quote_volume": 58436.17595, "trades": 739, "taker_buy_base": 16794.53, "taker_buy_quote": 28195.24828 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 1.684, "high": 1.69, "low": 1.659, "close": 1.67, "volume": 17451.59, "close_time": 1763809199999, "quote_volume": 29178.66845, "trades": 556, "taker_buy_base": 10837.45, "taker_buy_quote": 18131.66048 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 1.671, "high": 1.694, "low": 1.663, "close": 1.683, "volume": 17418.7, "close_time": 1763812799999, "quote_volume": 29319.17087, "trades": 392, "taker_buy_base": 12579.64, "taker_buy_quote": 21167.48289 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 1.682, "high": 1.682, "low": 1.659, "close": 1.664, "volume": 55051.11, "close_time": 1763816399999, "quote_volume": 91822.92014, "trades": 766, "taker_buy_base": 26222.72, "taker_buy_quote": 43778.37921 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 1.664, "high": 1.671, "low": 1.64, "close": 1.661, "volume": 25061.88, "close_time": 1763819999999, "quote_volume": 41450.83031, "trades": 444, "taker_buy_base": 11992.88, "taker_buy_quote": 19860.22976 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 1.661, "high": 1.692, "low": 1.661, "close": 1.673, "volume": 55352.35, "close_time": 1763823599999, "quote_volume": 92807.55281, "trades": 1005, "taker_buy_base": 27752.01, "taker_buy_quote": 46519.89499 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 1.675, "high": 1.676, "low": 1.645, "close": 1.663, "volume": 40950.31, "close_time": 1763827199999, "quote_volume": 67790.61915, "trades": 391, "taker_buy_base": 27028.07, "taker_buy_quote": 44726.96241 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 1.661, "high": 1.685, "low": 1.659, "close": 1.676, "volume": 145611.01, "close_time": 1763830799999, "quote_volume": 243883.22265, "trades": 1120, "taker_buy_base": 102711.26, "taker_buy_quote": 172084.7896 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 1.676, "high": 1.679, "low": 1.667, "close": 1.67, "volume": 67834.55, "close_time": 1763834399999, "quote_volume": 113585.22745, "trades": 740, "taker_buy_base": 32495.69, "taker_buy_quote": 54403.64557 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 1.67, "high": 1.683, "low": 1.663, "close": 1.682, "volume": 71139.05, "close_time": 1763837999999, "quote_volume": 118990.1756, "trades": 657, "taker_buy_base": 33682.01, "taker_buy_quote": 56374.74341 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 1.682, "high": 1.687, "low": 1.672, "close": 1.68, "volume": 22096.28, "close_time": 1763841599999, "quote_volume": 37082.0147, "trades": 480, "taker_buy_base": 9290.07, "taker_buy_quote": 15594.23163 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 1.681, "high": 1.709, "low": 1.675, "close": 1.679, "volume": 81492.46, "close_time": 1763845199999, "quote_volume": 137976.47418, "trades": 1132, "taker_buy_base": 37804.08, "taker_buy_quote": 64090.33783 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 1.679, "high": 1.7, "low": 1.678, "close": 1.694, "volume": 45357.7, "close_time": 1763848799999, "quote_volume": 76734.72469, "trades": 752, "taker_buy_base": 13271.91, "taker_buy_quote": 22438.22724 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 1.694, "high": 1.747, "low": 1.689, "close": 1.741, "volume": 70304.42, "close_time": 1763852399999, "quote_volume": 120833.02081, "trades": 616, "taker_buy_base": 31304.17, "taker_buy_quote": 53778.06271 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 1.741, "high": 1.743, "low": 1.715, "close": 1.734, "volume": 43392.26, "close_time": 1763855999999, "quote_volume": 75125.18304, "trades": 460, "taker_buy_base": 22341.02, "taker_buy_quote": 38723.28098 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 1.735, "high": 1.747, "low": 1.712, "close": 1.72, "volume": 38723.18, "close_time": 1763859599999, "quote_volume": 66940.06991, "trades": 568, "taker_buy_base": 14912.27, "taker_buy_quote": 25829.85779 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 1.721, "high": 1.764, "low": 1.719, "close": 1.751, "volume": 42820.49, "close_time": 1763863199999, "quote_volume": 74449.32774, "trades": 645, "taker_buy_base": 16697.47, "taker_buy_quote": 29065.0079 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 1.753, "high": 1.768, "low": 1.743, "close": 1.755, "volume": 32251.03, "close_time": 1763866799999, "quote_volume": 56581.68165, "trades": 517, "taker_buy_base": 9860.31, "taker_buy_quote": 17310.65858 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 1.756, "high": 1.757, "low": 1.731, "close": 1.75, "volume": 53464.56, "close_time": 1763870399999, "quote_volume": 93288.90856, "trades": 633, "taker_buy_base": 15189.46, "taker_buy_quote": 26516.0383 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 1.753, "high": 1.772, "low": 1.746, "close": 1.764, "volume": 42677.19, "close_time": 1763873999999, "quote_volume": 75126.47424, "trades": 397, "taker_buy_base": 24592.01, "taker_buy_quote": 43290.40525 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 1.763, "high": 1.771, "low": 1.755, "close": 1.769, "volume": 12176.96, "close_time": 1763877599999, "quote_volume": 21441.26158, "trades": 80, "taker_buy_base": 4355.52, "taker_buy_quote": 7673.68389 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 1.767, "high": 1.772, "low": 1.744, "close": 1.748, "volume": 33395.12, "close_time": 1763881199999, "quote_volume": 58505.35463, "trades": 274, "taker_buy_base": 10239.08, "taker_buy_quote": 17967.94418 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 1.747, "high": 1.748, "low": 1.729, "close": 1.736, "volume": 86116.53, "close_time": 1763884799999, "quote_volume": 149550.62578, "trades": 573, "taker_buy_base": 62466.15, "taker_buy_quote": 108472.09373 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 1.738, "high": 1.744, "low": 1.731, "close": 1.742, "volume": 28696.57, "close_time": 1763888399999, "quote_volume": 49851.40126, "trades": 424, "taker_buy_base": 9818.94, "taker_buy_quote": 17053.24544 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 1.743, "high": 1.756, "low": 1.74, "close": 1.743, "volume": 21797.63, "close_time": 1763891999999, "quote_volume": 38082.39057, "trades": 354, "taker_buy_base": 6854.33, "taker_buy_quote": 11986.27031 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 1.742, "high": 1.743, "low": 1.731, "close": 1.734, "volume": 26754.97, "close_time": 1763895599999, "quote_volume": 46427.09809, "trades": 431, "taker_buy_base": 11769.05, "taker_buy_quote": 20424.01438 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 1.733, "high": 1.733, "low": 1.708, "close": 1.724, "volume": 16914.14, "close_time": 1763899199999, "quote_volume": 29068.86168, "trades": 426, "taker_buy_base": 7582.26, "taker_buy_quote": 13035.44907 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 1.722, "high": 1.744, "low": 1.721, "close": 1.729, "volume": 41643.94, "close_time": 1763902799999, "quote_volume": 72240.96515, "trades": 551, "taker_buy_base": 11577.03, "taker_buy_quote": 20100.59954 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 1.731, "high": 1.74, "low": 1.722, "close": 1.74, "volume": 25090.24, "close_time": 1763906399999, "quote_volume": 43402.13388, "trades": 503, "taker_buy_base": 8836.33, "taker_buy_quote": 15288.63635 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 1.74, "high": 1.748, "low": 1.717, "close": 1.719, "volume": 50006.89, "close_time": 1763909999999, "quote_volume": 86684.25583, "trades": 712, "taker_buy_base": 23619.01, "taker_buy_quote": 40941.25426 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 1.721, "high": 1.752, "low": 1.715, "close": 1.746, "volume": 55660.24, "close_time": 1763913599999, "quote_volume": 96435.09464, "trades": 1013, "taker_buy_base": 31159.93, "taker_buy_quote": 54003.32111 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 1.746, "high": 1.758, "low": 1.719, "close": 1.72, "volume": 64549.54, "close_time": 1763917199999, "quote_volume": 112293.31604, "trades": 1074, "taker_buy_base": 21124.77, "taker_buy_quote": 36744.80791 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 1.72, "high": 1.725, "low": 1.711, "close": 1.718, "volume": 60082.76, "close_time": 1763920799999, "quote_volume": 103289.50592, "trades": 821, "taker_buy_base": 21784.24, "taker_buy_quote": 37447.41995 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 1.72, "high": 1.741, "low": 1.72, "close": 1.731, "volume": 19004.7, "close_time": 1763924399999, "quote_volume": 32910.60103, "trades": 484, "taker_buy_base": 6839.21, "taker_buy_quote": 11846.89253 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 1.732, "high": 1.754, "low": 1.73, "close": 1.739, "volume": 24551.06, "close_time": 1763927999999, "quote_volume": 42842.90182, "trades": 489, "taker_buy_base": 11264.88, "taker_buy_quote": 19659.41518 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 1.74, "high": 1.751, "low": 1.738, "close": 1.744, "volume": 22981.79, "close_time": 1763931599999, "quote_volume": 40097.44905, "trades": 466, "taker_buy_base": 10966.33, "taker_buy_quote": 19140.38317 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 1.744, "high": 1.755, "low": 1.735, "close": 1.751, "volume": 30721.91, "close_time": 1763935199999, "quote_volume": 53530.62065, "trades": 452, "taker_buy_base": 15067.64, "taker_buy_quote": 26268.27544 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 1.751, "high": 1.754, "low": 1.733, "close": 1.743, "volume": 17624.86, "close_time": 1763938799999, "quote_volume": 30661.82286, "trades": 289, "taker_buy_base": 6715.98, "taker_buy_quote": 11681.14397 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 1.745, "high": 1.746, "low": 1.709, "close": 1.714, "volume": 35391.27, "close_time": 1763942399999, "quote_volume": 60816.88, "trades": 590, "taker_buy_base": 14262.32, "taker_buy_quote": 24526.45 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 1.714, "high": 1.723, "low": 1.688, "close": 1.705, "volume": 54680.27, "close_time": 1763945999999, "quote_volume": 93192.72353, "trades": 894, "taker_buy_base": 19887.85, "taker_buy_quote": 33891.64454 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 1.704, "high": 1.713, "low": 1.692, "close": 1.708, "volume": 41126.45, "close_time": 1763949599999, "quote_volume": 69975.32831, "trades": 725, "taker_buy_base": 27447.49, "taker_buy_quote": 46725.66357 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 1.708, "high": 1.747, "low": 1.704, "close": 1.727, "volume": 56098.06, "close_time": 1763953199999, "quote_volume": 97089.18022, "trades": 1196, "taker_buy_base": 29105.57, "taker_buy_quote": 50362.75298 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 1.727, "high": 1.749, "low": 1.719, "close": 1.73, "volume": 26401.5, "close_time": 1763956799999, "quote_volume": 45736.19335, "trades": 724, "taker_buy_base": 11698.75, "taker_buy_quote": 20274.36906 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 1.73, "high": 1.742, "low": 1.696, "close": 1.716, "volume": 42922.95, "close_time": 1763960399999, "quote_volume": 73659.91498, "trades": 905, "taker_buy_base": 17229.96, "taker_buy_quote": 29546.75466 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 1.715, "high": 1.757, "low": 1.715, "close": 1.742, "volume": 28512.61, "close_time": 1763963999999, "quote_volume": 49656.10026, "trades": 620, "taker_buy_base": 14172.54, "taker_buy_quote": 24647.37212 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 1.743, "high": 1.744, "low": 1.717, "close": 1.727, "volume": 31517.34, "close_time": 1763967599999, "quote_volume": 54352.44585, "trades": 485, "taker_buy_base": 13515.92, "taker_buy_quote": 23308.32691 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 1.725, "high": 1.734, "low": 1.716, "close": 1.72, "volume": 30511.01, "close_time": 1763971199999, "quote_volume": 52593.84482, "trades": 793, "taker_buy_base": 12957.39, "taker_buy_quote": 22342.30012 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 1.719, "high": 1.725, "low": 1.707, "close": 1.715, "volume": 52289.33, "close_time": 1763974799999, "quote_volume": 89779.79208, "trades": 793, "taker_buy_base": 26137.25, "taker_buy_quote": 44907.21005 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 1.715, "high": 1.715, "low": 1.678, "close": 1.694, "volume": 108724.59, "close_time": 1763978399999, "quote_volume": 184067.74957, "trades": 1228, "taker_buy_base": 30963.64, "taker_buy_quote": 52396.31776 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 1.694, "high": 1.703, "low": 1.689, "close": 1.701, "volume": 35150.91, "close_time": 1763981999999, "quote_volume": 59576.36971, "trades": 589, "taker_buy_base": 20111.8, "taker_buy_quote": 34081.28017 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 1.699, "high": 1.722, "low": 1.697, "close": 1.718, "volume": 36931.3, "close_time": 1763985599999, "quote_volume": 63175.68625, "trades": 606, "taker_buy_base": 20235.29, "taker_buy_quote": 34626.68149 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 1.717, "high": 1.718, "low": 1.697, "close": 1.703, "volume": 62993.42, "close_time": 1763989199999, "quote_volume": 107545.31996, "trades": 561, "taker_buy_base": 30242.91, "taker_buy_quote": 51736.74429 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 1.702, "high": 1.727, "low": 1.7, "close": 1.712, "volume": 52279.67, "close_time": 1763992799999, "quote_volume": 89424.93885, "trades": 502, "taker_buy_base": 28532.87, "taker_buy_quote": 48721.701 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 1.71, "high": 1.746, "low": 1.702, "close": 1.741, "volume": 80263.53, "close_time": 1763996399999, "quote_volume": 137603.36004, "trades": 876, "taker_buy_base": 34888.33, "taker_buy_quote": 59873.72057 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 1.742, "high": 1.76, "low": 1.72, "close": 1.75, "volume": 82637.27, "close_time": 1763999999999, "quote_volume": 144335.41769, "trades": 702, "taker_buy_base": 58149.82, "taker_buy_quote": 101698.20393 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 1.754, "high": 1.779, "low": 1.751, "close": 1.777, "volume": 81317.38, "close_time": 1764003599999, "quote_volume": 143917.92677, "trades": 858, "taker_buy_base": 59884.1, "taker_buy_quote": 106042.33933 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 1.777, "high": 1.829, "low": 1.773, "close": 1.827, "volume": 158906.15, "close_time": 1764007199999, "quote_volume": 285697.6337, "trades": 1545, "taker_buy_base": 53310.57, "taker_buy_quote": 95925.70188 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 1.827, "high": 1.835, "low": 1.813, "close": 1.826, "volume": 104801.7, "close_time": 1764010799999, "quote_volume": 191270.6399, "trades": 873, "taker_buy_base": 48430.43, "taker_buy_quote": 88452.40247 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 1.826, "high": 1.833, "low": 1.815, "close": 1.817, "volume": 54454.43, "close_time": 1764014399999, "quote_volume": 99400.26418, "trades": 732, "taker_buy_base": 23021.56, "taker_buy_quote": 42057.32493 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 1.821, "high": 1.85, "low": 1.816, "close": 1.844, "volume": 60568.2, "close_time": 1764017999999, "quote_volume": 111512.90339, "trades": 633, "taker_buy_base": 34521.63, "taker_buy_quote": 63668.29113 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 1.844, "high": 1.852, "low": 1.831, "close": 1.841, "volume": 31778.2, "close_time": 1764021599999, "quote_volume": 58584.94941, "trades": 427, "taker_buy_base": 12516.87, "taker_buy_quote": 23085.53695 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 1.841, "high": 1.861, "low": 1.837, "close": 1.847, "volume": 33894.21, "close_time": 1764025199999, "quote_volume": 62817.34512, "trades": 454, "taker_buy_base": 25457.39, "taker_buy_quote": 47236.52842 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 1.846, "high": 1.846, "low": 1.833, "close": 1.837, "volume": 23520.68, "close_time": 1764028799999, "quote_volume": 43211.35357, "trades": 413, "taker_buy_base": 9972.28, "taker_buy_quote": 18323.58991 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 1.838, "high": 1.855, "low": 1.834, "close": 1.85, "volume": 108279.42, "close_time": 1764032399999, "quote_volume": 199783.4395, "trades": 863, "taker_buy_base": 65924.86, "taker_buy_quote": 121645.55995 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 1.849, "high": 1.85, "low": 1.827, "close": 1.829, "volume": 40019.89, "close_time": 1764035999999, "quote_volume": 73610.40407, "trades": 573, "taker_buy_base": 16177.82, "taker_buy_quote": 29787.94745 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 1.829, "high": 1.832, "low": 1.798, "close": 1.82, "volume": 33853.47, "close_time": 1764039599999, "quote_volume": 61505.11781, "trades": 437, "taker_buy_base": 12481.55, "taker_buy_quote": 22710.45593 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 1.821, "high": 1.825, "low": 1.802, "close": 1.81, "volume": 8502.2, "close_time": 1764043199999, "quote_volume": 15438.48703, "trades": 218, "taker_buy_base": 4339.76, "taker_buy_quote": 7887.10504 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 1.81, "high": 1.818, "low": 1.803, "close": 1.814, "volume": 15455.43, "close_time": 1764046799999, "quote_volume": 27977.27331, "trades": 339, "taker_buy_base": 6588.89, "taker_buy_quote": 11924.60467 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 1.813, "high": 1.818, "low": 1.804, "close": 1.812, "volume": 11628.05, "close_time": 1764050399999, "quote_volume": 21074.43363, "trades": 327, "taker_buy_base": 4449.23, "taker_buy_quote": 8062.9289 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 1.811, "high": 1.811, "low": 1.784, "close": 1.791, "volume": 22739.73, "close_time": 1764053999999, "quote_volume": 40870.04011, "trades": 364, "taker_buy_base": 11440.93, "taker_buy_quote": 20544.67032 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 1.792, "high": 1.797, "low": 1.768, "close": 1.771, "volume": 51846.08, "close_time": 1764057599999, "quote_volume": 92326.29054, "trades": 641, "taker_buy_base": 15575.01, "taker_buy_quote": 27744.25227 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 1.775, "high": 1.787, "low": 1.769, "close": 1.769, "volume": 21147.72, "close_time": 1764061199999, "quote_volume": 37655.23521, "trades": 256, "taker_buy_base": 6921.15, "taker_buy_quote": 12314.37173 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 1.769, "high": 1.793, "low": 1.763, "close": 1.793, "volume": 38557.71, "close_time": 1764064799999, "quote_volume": 68531.36535, "trades": 415, "taker_buy_base": 21554.77, "taker_buy_quote": 38340.14999 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 1.792, "high": 1.792, "low": 1.772, "close": 1.789, "volume": 11189.13, "close_time": 1764068399999, "quote_volume": 19948.31821, "trades": 266, "taker_buy_base": 4750.74, "taker_buy_quote": 8475.47862 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 1.788, "high": 1.788, "low": 1.776, "close": 1.778, "volume": 14430.98, "close_time": 1764071999999, "quote_volume": 25704.15969, "trades": 261, "taker_buy_base": 7978.93, "taker_buy_quote": 14216.07521 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 1.779, "high": 1.795, "low": 1.772, "close": 1.785, "volume": 21212.5, "close_time": 1764075599999, "quote_volume": 37868.34147, "trades": 333, "taker_buy_base": 17023.2, "taker_buy_quote": 30395.61023 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 1.785, "high": 1.795, "low": 1.765, "close": 1.769, "volume": 49084.21, "close_time": 1764079199999, "quote_volume": 87406.50532, "trades": 464, "taker_buy_base": 8292.84, "taker_buy_quote": 14778.67451 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 1.771, "high": 1.786, "low": 1.734, "close": 1.756, "volume": 92706.75, "close_time": 1764082799999, "quote_volume": 162606.84502, "trades": 1130, "taker_buy_base": 28225.5, "taker_buy_quote": 49668.53446 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 1.756, "high": 1.779, "low": 1.737, "close": 1.765, "volume": 48960.48, "close_time": 1764086399999, "quote_volume": 86094.00492, "trades": 849, "taker_buy_base": 22993.67, "taker_buy_quote": 40455.60607 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 1.764, "high": 1.793, "low": 1.761, "close": 1.776, "volume": 38752.39, "close_time": 1764089999999, "quote_volume": 68822.24383, "trades": 695, "taker_buy_base": 24417.76, "taker_buy_quote": 43360.39419 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 1.777, "high": 1.805, "low": 1.766, "close": 1.79, "volume": 48432.22, "close_time": 1764093599999, "quote_volume": 86425.36978, "trades": 856, "taker_buy_base": 22162.69, "taker_buy_quote": 39587.14105 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 1.789, "high": 1.81, "low": 1.786, "close": 1.786, "volume": 33808.31, "close_time": 1764097199999, "quote_volume": 60886.48564, "trades": 559, "taker_buy_base": 20735.79, "taker_buy_quote": 37349.12101 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 1.79, "high": 1.792, "low": 1.757, "close": 1.79, "volume": 72192.92, "close_time": 1764100799999, "quote_volume": 128056.01094, "trades": 882, "taker_buy_base": 43130.67, "taker_buy_quote": 76617.40178 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 1.792, "high": 1.808, "low": 1.788, "close": 1.801, "volume": 38997.81, "close_time": 1764104399999, "quote_volume": 70160.90246, "trades": 896, "taker_buy_base": 17466.91, "taker_buy_quote": 31433.20896 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 1.801, "high": 1.806, "low": 1.791, "close": 1.792, "volume": 21326.23, "close_time": 1764107999999, "quote_volume": 38374.92904, "trades": 502, "taker_buy_base": 7315.04, "taker_buy_quote": 13159.77278 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 1.791, "high": 1.817, "low": 1.768, "close": 1.812, "volume": 39963.27, "close_time": 1764111599999, "quote_volume": 71519.11656, "trades": 706, "taker_buy_base": 9382.39, "taker_buy_quote": 16835.23638 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 1.816, "high": 1.833, "low": 1.807, "close": 1.816, "volume": 34644.25, "close_time": 1764115199999, "quote_volume": 63164.62841, "trades": 588, "taker_buy_base": 14642.67, "taker_buy_quote": 26672.97871 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 1.817, "high": 1.822, "low": 1.806, "close": 1.807, "volume": 18206.19, "close_time": 1764118799999, "quote_volume": 33012.57455, "trades": 658, "taker_buy_base": 6509.16, "taker_buy_quote": 11801.2797 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 1.807, "high": 1.829, "low": 1.8, "close": 1.814, "volume": 38795.84, "close_time": 1764122399999, "quote_volume": 70134.28628, "trades": 625, "taker_buy_base": 12162.25, "taker_buy_quote": 21986.51685 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 1.815, "high": 1.819, "low": 1.807, "close": 1.807, "volume": 21680.68, "close_time": 1764125999999, "quote_volume": 39292.04236, "trades": 352, "taker_buy_base": 15232.59, "taker_buy_quote": 27612.93931 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 1.807, "high": 1.811, "low": 1.785, "close": 1.787, "volume": 35079.97, "close_time": 1764129599999, "quote_volume": 62861.0938, "trades": 617, "taker_buy_base": 22103.1, "taker_buy_quote": 39574.59076 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 1.788, "high": 1.792, "low": 1.78, "close": 1.786, "volume": 10731.42, "close_time": 1764133199999, "quote_volume": 19178.57797, "trades": 324, "taker_buy_base": 5164.29, "taker_buy_quote": 9234.39831 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 1.785, "high": 1.803, "low": 1.783, "close": 1.797, "volume": 10084.34, "close_time": 1764136799999, "quote_volume": 18084.10099, "trades": 237, "taker_buy_base": 7448.03, "taker_buy_quote": 13351.03535 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 1.797, "high": 1.81, "low": 1.795, "close": 1.806, "volume": 7903.28, "close_time": 1764140399999, "quote_volume": 14229.40433, "trades": 142, "taker_buy_base": 5689.03, "taker_buy_quote": 10243.05477 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 1.806, "high": 1.813, "low": 1.803, "close": 1.811, "volume": 13759.66, "close_time": 1764143999999, "quote_volume": 24893.17328, "trades": 243, "taker_buy_base": 11100.28, "taker_buy_quote": 20089.27377 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 1.811, "high": 1.811, "low": 1.795, "close": 1.797, "volume": 9574.74, "close_time": 1764147599999, "quote_volume": 17246.29694, "trades": 271, "taker_buy_base": 3692.76, "taker_buy_quote": 6658.27891 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 1.797, "high": 1.804, "low": 1.781, "close": 1.783, "volume": 61859.07, "close_time": 1764151199999, "quote_volume": 110879.98279, "trades": 779, "taker_buy_base": 16428.59, "taker_buy_quote": 29446.07975 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 1.784, "high": 1.793, "low": 1.775, "close": 1.783, "volume": 30547.79, "close_time": 1764154799999, "quote_volume": 54468.23946, "trades": 587, "taker_buy_base": 8243.92, "taker_buy_quote": 14702.23722 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 1.783, "high": 1.789, "low": 1.774, "close": 1.778, "volume": 20655.94, "close_time": 1764158399999, "quote_volume": 36751.01457, "trades": 396, "taker_buy_base": 4728.76, "taker_buy_quote": 8415.66061 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 1.778, "high": 1.78, "low": 1.755, "close": 1.767, "volume": 10972.34, "close_time": 1764161999999, "quote_volume": 19407.80814, "trades": 276, "taker_buy_base": 4330.94, "taker_buy_quote": 7666.07724 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 1.765, "high": 1.785, "low": 1.761, "close": 1.785, "volume": 21945.64, "close_time": 1764165599999, "quote_volume": 38892.14622, "trades": 543, "taker_buy_base": 13500.06, "taker_buy_quote": 23937.80441 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 1.783, "high": 1.788, "low": 1.755, "close": 1.758, "volume": 30308.74, "close_time": 1764169199999, "quote_volume": 53819.3361, "trades": 830, "taker_buy_base": 13560.37, "taker_buy_quote": 24079.31402 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 1.757, "high": 1.771, "low": 1.745, "close": 1.756, "volume": 28787.74, "close_time": 1764172799999, "quote_volume": 50619.74328, "trades": 921, "taker_buy_base": 12636.87, "taker_buy_quote": 22222.05424 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 1.756, "high": 1.784, "low": 1.756, "close": 1.775, "volume": 29503.05, "close_time": 1764176399999, "quote_volume": 52329.81024, "trades": 925, "taker_buy_base": 14291.71, "taker_buy_quote": 25347.80742 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 1.774, "high": 1.835, "low": 1.766, "close": 1.83, "volume": 65225.76, "close_time": 1764179999999, "quote_volume": 117468.8506, "trades": 1197, "taker_buy_base": 33962.14, "taker_buy_quote": 61254.00039 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 1.83, "high": 1.845, "low": 1.82, "close": 1.844, "volume": 45814.58, "close_time": 1764183599999, "quote_volume": 84034.01973, "trades": 902, "taker_buy_base": 24660.7, "taker_buy_quote": 45247.96763 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 1.843, "high": 1.844, "low": 1.829, "close": 1.836, "volume": 20462.75, "close_time": 1764187199999, "quote_volume": 37543.55192, "trades": 560, "taker_buy_base": 12018.8, "taker_buy_quote": 22059.96158 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 1.835, "high": 1.836, "low": 1.816, "close": 1.822, "volume": 12437.52, "close_time": 1764190799999, "quote_volume": 22685.37153, "trades": 320, "taker_buy_base": 3517.7, "taker_buy_quote": 6428.27676 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 1.822, "high": 1.845, "low": 1.813, "close": 1.836, "volume": 59956.72, "close_time": 1764194399999, "quote_volume": 109268.51581, "trades": 666, "taker_buy_base": 20975.2, "taker_buy_quote": 38286.68688 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 1.836, "high": 1.844, "low": 1.827, "close": 1.832, "volume": 29079.62, "close_time": 1764197999999, "quote_volume": 53231.24542, "trades": 264, "taker_buy_base": 12925.3, "taker_buy_quote": 23648.68901 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 1.832, "high": 1.837, "low": 1.817, "close": 1.826, "volume": 32939.45, "close_time": 1764201599999, "quote_volume": 60227.93631, "trades": 298, "taker_buy_base": 26847.67, "taker_buy_quote": 49090.26276 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 1.828, "high": 1.828, "low": 1.809, "close": 1.815, "volume": 81682.44, "close_time": 1764205199999, "quote_volume": 148503.36838, "trades": 635, "taker_buy_base": 16785.96, "taker_buy_quote": 30535.78611 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 1.816, "high": 1.827, "low": 1.81, "close": 1.826, "volume": 10241.67, "close_time": 1764208799999, "quote_volume": 18655.35456, "trades": 152, "taker_buy_base": 5911.5, "taker_buy_quote": 10761.17726 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 1.824, "high": 1.847, "low": 1.822, "close": 1.842, "volume": 26412.74, "close_time": 1764212399999, "quote_volume": 48579.47423, "trades": 380, "taker_buy_base": 16134.38, "taker_buy_quote": 29681.54302 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 1.842, "high": 1.858, "low": 1.813, "close": 1.817, "volume": 35950.22, "close_time": 1764215999999, "quote_volume": 66107.2842, "trades": 491, "taker_buy_base": 17545.03, "taker_buy_quote": 32301.59034 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 1.819, "high": 1.83, "low": 1.817, "close": 1.818, "volume": 5477.76, "close_time": 1764219599999, "quote_volume": 9992.24089, "trades": 104, "taker_buy_base": 3013.68, "taker_buy_quote": 5501.70603 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 1.817, "high": 1.818, "low": 1.789, "close": 1.795, "volume": 77068.4, "close_time": 1764223199999, "quote_volume": 138672.07949, "trades": 799, "taker_buy_base": 26705.56, "taker_buy_quote": 48119.41682 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 1.796, "high": 1.806, "low": 1.793, "close": 1.803, "volume": 14810.52, "close_time": 1764226799999, "quote_volume": 26671.26324, "trades": 254, "taker_buy_base": 9459.59, "taker_buy_quote": 17037.61918 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 1.802, "high": 1.803, "low": 1.792, "close": 1.797, "volume": 40214.81, "close_time": 1764230399999, "quote_volume": 72341.78116, "trades": 509, "taker_buy_base": 20285.31, "taker_buy_quote": 36493.19512 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 1.799, "high": 1.804, "low": 1.789, "close": 1.802, "volume": 17389.46, "close_time": 1764233999999, "quote_volume": 31291.1741, "trades": 276, "taker_buy_base": 11116.06, "taker_buy_quote": 20014.62048 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 1.802, "high": 1.81, "low": 1.791, "close": 1.791, "volume": 26531.49, "close_time": 1764237599999, "quote_volume": 47830.18519, "trades": 279, "taker_buy_base": 7196.58, "taker_buy_quote": 12973.98739 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 1.79, "high": 1.792, "low": 1.773, "close": 1.774, "volume": 35599.64, "close_time": 1764241199999, "quote_volume": 63480.44799, "trades": 465, "taker_buy_base": 13272.26, "taker_buy_quote": 23668.99633 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 1.774, "high": 1.781, "low": 1.771, "close": 1.778, "volume": 21113.99, "close_time": 1764244799999, "quote_volume": 37457.66967, "trades": 228, "taker_buy_base": 7596.23, "taker_buy_quote": 13489.52795 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 1.778, "high": 1.786, "low": 1.775, "close": 1.778, "volume": 23822.83, "close_time": 1764248399999, "quote_volume": 42421.89217, "trades": 332, "taker_buy_base": 13094.11, "taker_buy_quote": 23336.86505 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 1.777, "high": 1.798, "low": 1.777, "close": 1.791, "volume": 36266.99, "close_time": 1764251999999, "quote_volume": 64720.89824, "trades": 296, "taker_buy_base": 13651.88, "taker_buy_quote": 24382.20592 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 1.791, "high": 1.798, "low": 1.785, "close": 1.789, "volume": 8267.28, "close_time": 1764255599999, "quote_volume": 14800.1313, "trades": 198, "taker_buy_base": 5015.66, "taker_buy_quote": 8982.41187 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 1.788, "high": 1.808, "low": 1.783, "close": 1.803, "volume": 32367.02, "close_time": 1764259199999, "quote_volume": 58251.38045, "trades": 471, "taker_buy_base": 25172.75, "taker_buy_quote": 45303.63384 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 1.802, "high": 1.819, "low": 1.798, "close": 1.814, "volume": 22897.13, "close_time": 1764262799999, "quote_volume": 41421.89957, "trades": 333, "taker_buy_base": 12229.81, "taker_buy_quote": 22114.05681 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 1.813, "high": 1.819, "low": 1.805, "close": 1.815, "volume": 31631.93, "close_time": 1764266399999, "quote_volume": 57325.51972, "trades": 495, "taker_buy_base": 14246.71, "taker_buy_quote": 25831.25077 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 1.814, "high": 1.836, "low": 1.808, "close": 1.834, "volume": 36786.52, "close_time": 1764269999999, "quote_volume": 66945.70352, "trades": 526, "taker_buy_base": 15113.04, "taker_buy_quote": 27545.29639 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 1.834, "high": 1.837, "low": 1.826, "close": 1.828, "volume": 15546.05, "close_time": 1764273599999, "quote_volume": 28476.56626, "trades": 304, "taker_buy_base": 5236.21, "taker_buy_quote": 9591.28863 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 1.828, "high": 1.841, "low": 1.825, "close": 1.837, "volume": 27151.03, "close_time": 1764277199999, "quote_volume": 49884.02616, "trades": 356, "taker_buy_base": 17883.7, "taker_buy_quote": 32866.5202 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 1.837, "high": 1.845, "low": 1.821, "close": 1.823, "volume": 21442.96, "close_time": 1764280799999, "quote_volume": 39291.30101, "trades": 326, "taker_buy_base": 4170.46, "taker_buy_quote": 7655.31458 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 1.825, "high": 1.825, "low": 1.794, "close": 1.799, "volume": 17338.1, "close_time": 1764284399999, "quote_volume": 31419.66557, "trades": 391, "taker_buy_base": 4718.88, "taker_buy_quote": 8535.54854 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 1.803, "high": 1.804, "low": 1.787, "close": 1.798, "volume": 31420.54, "close_time": 1764287999999, "quote_volume": 56444.97719, "trades": 414, "taker_buy_base": 8158.57, "taker_buy_quote": 14643.20989 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 1.797, "high": 1.81, "low": 1.792, "close": 1.807, "volume": 25344.19, "close_time": 1764291599999, "quote_volume": 45706.541, "trades": 475, "taker_buy_base": 9850.67, "taker_buy_quote": 17766.71719 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 1.805, "high": 1.805, "low": 1.758, "close": 1.758, "volume": 63621.09, "close_time": 1764295199999, "quote_volume": 113215.77267, "trades": 883, "taker_buy_base": 26245.75, "taker_buy_quote": 46800.11535 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 1.758, "high": 1.776, "low": 1.748, "close": 1.773, "volume": 9942.16, "close_time": 1764298799999, "quote_volume": 17478.06822, "trades": 347, "taker_buy_base": 3934.94, "taker_buy_quote": 6922.85505 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 1.773, "high": 1.782, "low": 1.768, "close": 1.779, "volume": 6075.63, "close_time": 1764302399999, "quote_volume": 10786.64837, "trades": 197, "taker_buy_base": 2770.7, "taker_buy_quote": 4924.74477 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 1.78, "high": 1.783, "low": 1.773, "close": 1.778, "volume": 8427.86, "close_time": 1764305999999, "quote_volume": 14995.62868, "trades": 242, "taker_buy_base": 5110.22, "taker_buy_quote": 9094.33278 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 1.776, "high": 1.786, "low": 1.772, "close": 1.785, "volume": 12331.85, "close_time": 1764309599999, "quote_volume": 21948.92976, "trades": 270, "taker_buy_base": 7704.73, "taker_buy_quote": 13720.07222 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 1.782, "high": 1.783, "low": 1.77, "close": 1.775, "volume": 6053.05, "close_time": 1764313199999, "quote_volume": 10754.49759, "trades": 254, "taker_buy_base": 2039.01, "taker_buy_quote": 3626.5809 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 1.776, "high": 1.787, "low": 1.776, "close": 1.778, "volume": 6141.58, "close_time": 1764316799999, "quote_volume": 10941.7359, "trades": 178, "taker_buy_base": 3842.96, "taker_buy_quote": 6846.51934 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 1.779, "high": 1.838, "low": 1.779, "close": 1.832, "volume": 50298.69, "close_time": 1764320399999, "quote_volume": 91381.07649, "trades": 890, "taker_buy_base": 29807.35, "taker_buy_quote": 54291.49824 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 1.836, "high": 1.838, "low": 1.813, "close": 1.815, "volume": 15285.67, "close_time": 1764323999999, "quote_volume": 27862.71811, "trades": 349, "taker_buy_base": 5510.29, "taker_buy_quote": 10058.87818 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 1.817, "high": 1.828, "low": 1.812, "close": 1.823, "volume": 27932.74, "close_time": 1764327599999, "quote_volume": 50872.75057, "trades": 349, "taker_buy_base": 18514.52, "taker_buy_quote": 33728.60249 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 1.823, "high": 1.824, "low": 1.79, "close": 1.808, "volume": 14300.85, "close_time": 1764331199999, "quote_volume": 25803.08185, "trades": 354, "taker_buy_base": 4807.75, "taker_buy_quote": 8681.719 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 1.807, "high": 1.813, "low": 1.803, "close": 1.81, "volume": 15083.52, "close_time": 1764334799999, "quote_volume": 27298.85756, "trades": 317, "taker_buy_base": 8510.88, "taker_buy_quote": 15403.98215 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 1.808, "high": 1.849, "low": 1.801, "close": 1.848, "volume": 37162.71, "close_time": 1764338399999, "quote_volume": 68274.28537, "trades": 581, "taker_buy_base": 18260.78, "taker_buy_quote": 33540.72686 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 1.845, "high": 1.863, "low": 1.837, "close": 1.852, "volume": 44541.25, "close_time": 1764341999999, "quote_volume": 82441.8184, "trades": 1006, "taker_buy_base": 17228.59, "taker_buy_quote": 31902.44479 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 1.853, "high": 1.887, "low": 1.846, "close": 1.864, "volume": 38205.35, "close_time": 1764345599999, "quote_volume": 71258.06619, "trades": 815, "taker_buy_base": 14074.01, "taker_buy_quote": 26257.0963 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 1.864, "high": 1.864, "low": 1.811, "close": 1.813, "volume": 61467.05, "close_time": 1764349199999, "quote_volume": 112580.67577, "trades": 1333, "taker_buy_base": 13677.53, "taker_buy_quote": 25045.02236 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 1.814, "high": 1.814, "low": 1.787, "close": 1.802, "volume": 51504.56, "close_time": 1764352799999, "quote_volume": 92770.51265, "trades": 1175, "taker_buy_base": 13565.16, "taker_buy_quote": 24441.88365 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 1.802, "high": 1.807, "low": 1.785, "close": 1.799, "volume": 36532.84, "close_time": 1764356399999, "quote_volume": 65635.21778, "trades": 622, "taker_buy_base": 14167.08, "taker_buy_quote": 25470.40104 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 1.803, "high": 1.82, "low": 1.8, "close": 1.814, "volume": 11092.59, "close_time": 1764359999999, "quote_volume": 20076.39224, "trades": 367, "taker_buy_base": 6039.41, "taker_buy_quote": 10936.64031 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 1.813, "high": 1.816, "low": 1.798, "close": 1.81, "volume": 16108.92, "close_time": 1764363599999, "quote_volume": 29104.97531, "trades": 445, "taker_buy_base": 7660.41, "taker_buy_quote": 13835.2188 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 1.811, "high": 1.811, "low": 1.79, "close": 1.79, "volume": 13315.22, "close_time": 1764367199999, "quote_volume": 23919.90804, "trades": 411, "taker_buy_base": 4538.25, "taker_buy_quote": 8151.5544 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 1.79, "high": 1.802, "low": 1.78, "close": 1.799, "volume": 17968.18, "close_time": 1764370799999, "quote_volume": 32127.41599, "trades": 519, "taker_buy_base": 6165.73, "taker_buy_quote": 11033.76406 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 1.801, "high": 1.805, "low": 1.792, "close": 1.795, "volume": 7342.34, "close_time": 1764374399999, "quote_volume": 13185.05218, "trades": 168, "taker_buy_base": 4071.45, "taker_buy_quote": 7304.76502 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 1.795, "high": 1.797, "low": 1.781, "close": 1.792, "volume": 9890.35, "close_time": 1764377999999, "quote_volume": 17694.66595, "trades": 292, "taker_buy_base": 3071.39, "taker_buy_quote": 5496.52457 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 1.791, "high": 1.804, "low": 1.788, "close": 1.794, "volume": 16276.29, "close_time": 1764381599999, "quote_volume": 29216.67165, "trades": 461, "taker_buy_base": 8362.98, "taker_buy_quote": 15011.5233 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 1.794, "high": 1.798, "low": 1.784, "close": 1.795, "volume": 13246.33, "close_time": 1764385199999, "quote_volume": 23739.27616, "trades": 242, "taker_buy_base": 4773.37, "taker_buy_quote": 8565.9359 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 1.795, "high": 1.8, "low": 1.785, "close": 1.785, "volume": 5919.19, "close_time": 1764388799999, "quote_volume": 10593.96273, "trades": 157, "taker_buy_base": 2702.28, "taker_buy_quote": 4840.90579 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 1.785, "high": 1.8, "low": 1.784, "close": 1.799, "volume": 6406.76, "close_time": 1764392399999, "quote_volume": 11466.78804, "trades": 146, "taker_buy_base": 4865.93, "taker_buy_quote": 8710.21074 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 1.798, "high": 1.801, "low": 1.791, "close": 1.792, "volume": 8179.39, "close_time": 1764395999999, "quote_volume": 14700.909, "trades": 178, "taker_buy_base": 3754.0, "taker_buy_quote": 6747.12855 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 1.79, "high": 1.796, "low": 1.77, "close": 1.779, "volume": 42510.97, "close_time": 1764399599999, "quote_volume": 75863.44559, "trades": 449, "taker_buy_base": 12055.71, "taker_buy_quote": 21460.66976 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 1.778, "high": 1.789, "low": 1.777, "close": 1.779, "volume": 29306.31, "close_time": 1764403199999, "quote_volume": 52201.4309, "trades": 329, "taker_buy_base": 4986.47, "taker_buy_quote": 8891.26839 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 1.779, "high": 1.785, "low": 1.771, "close": 1.773, "volume": 14505.97, "close_time": 1764406799999, "quote_volume": 25793.59757, "trades": 278, "taker_buy_base": 9619.7, "taker_buy_quote": 17109.28146 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 1.774, "high": 1.778, "low": 1.765, "close": 1.77, "volume": 14148.06, "close_time": 1764410399999, "quote_volume": 25034.97704, "trades": 221, "taker_buy_base": 5514.39, "taker_buy_quote": 9772.24461 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 1.77, "high": 1.781, "low": 1.763, "close": 1.778, "volume": 24898.72, "close_time": 1764413999999, "quote_volume": 44098.95463, "trades": 364, "taker_buy_base": 9493.63, "taker_buy_quote": 16831.79878 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 1.777, "high": 1.794, "low": 1.775, "close": 1.794, "volume": 18001.72, "close_time": 1764417599999, "quote_volume": 32146.80194, "trades": 292, "taker_buy_base": 9136.07, "taker_buy_quote": 16330.90497 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 1.792, "high": 1.792, "low": 1.778, "close": 1.778, "volume": 9499.72, "close_time": 1764421199999, "quote_volume": 16947.83237, "trades": 153, "taker_buy_base": 4249.53, "taker_buy_quote": 7577.18964 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 1.778, "high": 1.784, "low": 1.776, "close": 1.776, "volume": 7255.98, "close_time": 1764424799999, "quote_volume": 12909.37523, "trades": 219, "taker_buy_base": 4263.16, "taker_buy_quote": 7585.77795 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 1.776, "high": 1.776, "low": 1.766, "close": 1.768, "volume": 11459.12, "close_time": 1764428399999, "quote_volume": 20271.48859, "trades": 201, "taker_buy_base": 3371.31, "taker_buy_quote": 5964.09757 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 1.768, "high": 1.788, "low": 1.768, "close": 1.783, "volume": 24446.23, "close_time": 1764431999999, "quote_volume": 43524.76541, "trades": 355, "taker_buy_base": 14742.31, "taker_buy_quote": 26257.33313 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 1.783, "high": 1.785, "low": 1.773, "close": 1.777, "volume": 19057.36, "close_time": 1764435599999, "quote_volume": 33895.16149, "trades": 283, "taker_buy_base": 11308.24, "taker_buy_quote": 20107.4625 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 1.776, "high": 1.778, "low": 1.753, "close": 1.758, "volume": 22734.48, "close_time": 1764439199999, "quote_volume": 40092.765, "trades": 423, "taker_buy_base": 14027.22, "taker_buy_quote": 24754.05737 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 1.757, "high": 1.763, "low": 1.748, "close": 1.76, "volume": 22622.02, "close_time": 1764442799999, "quote_volume": 39719.08515, "trades": 451, "taker_buy_base": 10913.44, "taker_buy_quote": 19169.94147 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 1.76, "high": 1.767, "low": 1.758, "close": 1.758, "volume": 7106.82, "close_time": 1764446399999, "quote_volume": 12529.90734, "trades": 263, "taker_buy_base": 2684.45, "taker_buy_quote": 4735.92168 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 1.757, "high": 1.769, "low": 1.751, "close": 1.768, "volume": 7591.34, "close_time": 1764449999999, "quote_volume": 13379.67599, "trades": 204, "taker_buy_base": 1180.62, "taker_buy_quote": 2076.42988 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 1.768, "high": 1.784, "low": 1.763, "close": 1.773, "volume": 21860.32, "close_time": 1764453599999, "quote_volume": 38846.05425, "trades": 320, "taker_buy_base": 16096.4, "taker_buy_quote": 28639.2416 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 1.772, "high": 1.772, "low": 1.761, "close": 1.765, "volume": 4845.86, "close_time": 1764457199999, "quote_volume": 8559.33119, "trades": 185, "taker_buy_base": 1365.4, "taker_buy_quote": 2410.1369 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 1.764, "high": 1.769, "low": 1.757, "close": 1.764, "volume": 2124.46, "close_time": 1764460799999, "quote_volume": 3749.64425, "trades": 119, "taker_buy_base": 1313.03, "taker_buy_quote": 2318.17827 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 1.762, "high": 1.772, "low": 1.762, "close": 1.766, "volume": 7025.71, "close_time": 1764464399999, "quote_volume": 12403.36347, "trades": 273, "taker_buy_base": 4936.39, "taker_buy_quote": 8712.38314 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 1.766, "high": 1.777, "low": 1.764, "close": 1.774, "volume": 16373.34, "close_time": 1764467999999, "quote_volume": 29001.26498, "trades": 410, "taker_buy_base": 2302.94, "taker_buy_quote": 4076.95665 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 1.774, "high": 1.782, "low": 1.759, "close": 1.759, "volume": 5578.81, "close_time": 1764471599999, "quote_volume": 9906.02582, "trades": 215, "taker_buy_base": 3098.82, "taker_buy_quote": 5505.2911 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 1.758, "high": 1.767, "low": 1.742, "close": 1.767, "volume": 11317.97, "close_time": 1764475199999, "quote_volume": 19847.7114, "trades": 499, "taker_buy_base": 3086.59, "taker_buy_quote": 5417.94486 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 1.767, "high": 1.771, "low": 1.754, "close": 1.759, "volume": 6439.73, "close_time": 1764478799999, "quote_volume": 11356.6528, "trades": 202, "taker_buy_base": 2452.57, "taker_buy_quote": 4327.43309 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 1.759, "high": 1.759, "low": 1.743, "close": 1.748, "volume": 25036.42, "close_time": 1764482399999, "quote_volume": 43762.70606, "trades": 394, "taker_buy_base": 8893.67, "taker_buy_quote": 15562.84796 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 1.747, "high": 1.763, "low": 1.745, "close": 1.761, "volume": 5739.46, "close_time": 1764485999999, "quote_volume": 10085.84586, "trades": 228, "taker_buy_base": 2863.21, "taker_buy_quote": 5031.88007 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 1.76, "high": 1.768, "low": 1.76, "close": 1.765, "volume": 5892.06, "close_time": 1764489599999, "quote_volume": 10398.95258, "trades": 220, "taker_buy_base": 4058.57, "taker_buy_quote": 7161.80738 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 1.765, "high": 1.778, "low": 1.758, "close": 1.761, "volume": 9525.71, "close_time": 1764493199999, "quote_volume": 16809.14861, "trades": 358, "taker_buy_base": 5282.75, "taker_buy_quote": 9332.02403 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 1.761, "high": 1.773, "low": 1.759, "close": 1.767, "volume": 14607.91, "close_time": 1764496799999, "quote_volume": 25790.82515, "trades": 481, "taker_buy_base": 6737.86, "taker_buy_quote": 11899.18349 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 1.767, "high": 1.771, "low": 1.762, "close": 1.762, "volume": 8446.88, "close_time": 1764500399999, "quote_volume": 14918.02694, "trades": 296, "taker_buy_base": 4906.37, "taker_buy_quote": 8664.31162 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 1.762, "high": 1.77, "low": 1.75, "close": 1.75, "volume": 23618.93, "close_time": 1764503999999, "quote_volume": 41535.83017, "trades": 456, "taker_buy_base": 11151.0, "taker_buy_quote": 19612.86926 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 1.75, "high": 1.776, "low": 1.744, "close": 1.77, "volume": 29811.83, "close_time": 1764507599999, "quote_volume": 52548.34439, "trades": 530, "taker_buy_base": 22473.19, "taker_buy_quote": 39615.57456 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 1.77, "high": 1.794, "low": 1.768, "close": 1.787, "volume": 84569.79, "close_time": 1764511199999, "quote_volume": 151032.67671, "trades": 1268, "taker_buy_base": 46552.19, "taker_buy_quote": 83122.01683 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 1.787, "high": 1.79, "low": 1.765, "close": 1.771, "volume": 8940.39, "close_time": 1764514799999, "quote_volume": 15858.33285, "trades": 456, "taker_buy_base": 4766.15, "taker_buy_quote": 8460.09404 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 1.771, "high": 1.772, "low": 1.755, "close": 1.768, "volume": 11754.0, "close_time": 1764518399999, "quote_volume": 20726.55052, "trades": 449, "taker_buy_base": 7086.77, "taker_buy_quote": 12502.70195 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 1.768, "high": 1.785, "low": 1.768, "close": 1.782, "volume": 8395.66, "close_time": 1764521999999, "quote_volume": 14911.72232, "trades": 437, "taker_buy_base": 6253.08, "taker_buy_quote": 11102.89739 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 1.781, "high": 1.782, "low": 1.765, "close": 1.775, "volume": 5477.17, "close_time": 1764525599999, "quote_volume": 9709.95197, "trades": 431, "taker_buy_base": 3831.16, "taker_buy_quote": 6792.38887 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 1.774, "high": 1.78, "low": 1.769, "close": 1.774, "volume": 10097.2, "close_time": 1764529199999, "quote_volume": 17934.00701, "trades": 438, "taker_buy_base": 5231.16, "taker_buy_quote": 9287.57787 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 1.773, "high": 1.775, "low": 1.762, "close": 1.768, "volume": 11233.91, "close_time": 1764532799999, "quote_volume": 19849.47723, "trades": 280, "taker_buy_base": 6667.86, "taker_buy_quote": 11783.66467 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 1.769, "high": 1.779, "low": 1.759, "close": 1.765, "volume": 13236.44, "close_time": 1764536399999, "quote_volume": 23350.47378, "trades": 496, "taker_buy_base": 6884.25, "taker_buy_quote": 12151.06958 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 1.764, "high": 1.768, "low": 1.753, "close": 1.762, "volume": 9380.09, "close_time": 1764539999999, "quote_volume": 16528.14351, "trades": 359, "taker_buy_base": 5835.5, "taker_buy_quote": 10283.40428 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 1.761, "high": 1.77, "low": 1.752, "close": 1.763, "volume": 8630.24, "close_time": 1764543599999, "quote_volume": 15189.06437, "trades": 139, "taker_buy_base": 3310.99, "taker_buy_quote": 5852.45147 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 1.762, "high": 1.762, "low": 1.708, "close": 1.71, "volume": 27856.68, "close_time": 1764547199999, "quote_volume": 48169.5548, "trades": 565, "taker_buy_base": 16098.64, "taker_buy_quote": 27809.25631 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 1.712, "high": 1.718, "low": 1.591, "close": 1.595, "volume": 172338.07, "close_time": 1764550799999, "quote_volume": 281777.1728, "trades": 2082, "taker_buy_base": 61648.7, "taker_buy_quote": 100778.84002 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 1.595, "high": 1.623, "low": 1.589, "close": 1.604, "volume": 48154.87, "close_time": 1764554399999, "quote_volume": 77550.45483, "trades": 898, "taker_buy_base": 18225.37, "taker_buy_quote": 29367.07576 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 1.604, "high": 1.623, "low": 1.6, "close": 1.608, "volume": 42256.68, "close_time": 1764557999999, "quote_volume": 68117.50077, "trades": 835, "taker_buy_base": 22697.32, "taker_buy_quote": 36635.71155 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 1.608, "high": 1.61, "low": 1.581, "close": 1.585, "volume": 34878.71, "close_time": 1764561599999, "quote_volume": 55489.65054, "trades": 924, "taker_buy_base": 23817.42, "taker_buy_quote": 37870.73582 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 1.582, "high": 1.59, "low": 1.575, "close": 1.58, "volume": 29995.11, "close_time": 1764565199999, "quote_volume": 47432.47711, "trades": 635, "taker_buy_base": 9909.7, "taker_buy_quote": 15678.39645 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 1.581, "high": 1.599, "low": 1.581, "close": 1.59, "volume": 15082.33, "close_time": 1764568799999, "quote_volume": 23961.3328, "trades": 499, "taker_buy_base": 6687.91, "taker_buy_quote": 10630.2659 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 1.59, "high": 1.597, "low": 1.586, "close": 1.595, "volume": 24255.87, "close_time": 1764572399999, "quote_volume": 38603.15634, "trades": 683, "taker_buy_base": 13986.01, "taker_buy_quote": 22255.32344 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 1.595, "high": 1.601, "low": 1.587, "close": 1.599, "volume": 19540.44, "close_time": 1764575999999, "quote_volume": 31120.64129, "trades": 319, "taker_buy_base": 9864.46, "taker_buy_quote": 15722.17081 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 1.598, "high": 1.609, "low": 1.597, "close": 1.606, "volume": 25071.56, "close_time": 1764579599999, "quote_volume": 40166.28057, "trades": 315, "taker_buy_base": 13601.42, "taker_buy_quote": 21810.31154 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 1.605, "high": 1.612, "low": 1.594, "close": 1.598, "volume": 19907.15, "close_time": 1764583199999, "quote_volume": 31864.47254, "trades": 499, "taker_buy_base": 9944.85, "taker_buy_quote": 15906.23686 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 1.598, "high": 1.606, "low": 1.594, "close": 1.595, "volume": 19064.64, "close_time": 1764586799999, "quote_volume": 30516.10595, "trades": 286, "taker_buy_base": 7967.32, "taker_buy_quote": 12756.45004 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 1.596, "high": 1.596, "low": 1.571, "close": 1.574, "volume": 26129.6, "close_time": 1764590399999, "quote_volume": 41277.26069, "trades": 367, "taker_buy_base": 12452.97, "taker_buy_quote": 19654.30956 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 1.575, "high": 1.579, "low": 1.542, "close": 1.577, "volume": 74071.43, "close_time": 1764593999999, "quote_volume": 115945.12513, "trades": 976, "taker_buy_base": 31195.73, "taker_buy_quote": 48852.89354 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 1.574, "high": 1.589, "low": 1.564, "close": 1.57, "volume": 24622.35, "close_time": 1764597599999, "quote_volume": 38775.93695, "trades": 289, "taker_buy_base": 8378.06, "taker_buy_quote": 13222.03206 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 1.569, "high": 1.591, "low": 1.565, "close": 1.577, "volume": 32492.24, "close_time": 1764601199999, "quote_volume": 51187.92328, "trades": 495, "taker_buy_base": 18277.31, "taker_buy_quote": 28806.20596 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 1.573, "high": 1.575, "low": 1.528, "close": 1.554, "volume": 75175.93, "close_time": 1764604799999, "quote_volume": 116221.78352, "trades": 1505, "taker_buy_base": 31515.14, "taker_buy_quote": 48707.59925 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 1.555, "high": 1.555, "low": 1.523, "close": 1.526, "volume": 87944.55, "close_time": 1764608399999, "quote_volume": 135044.41357, "trades": 1617, "taker_buy_base": 31285.88, "taker_buy_quote": 48082.08173 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 1.527, "high": 1.539, "low": 1.516, "close": 1.519, "volume": 91524.02, "close_time": 1764611999999, "quote_volume": 139551.24052, "trades": 1610, "taker_buy_base": 28859.43, "taker_buy_quote": 44064.96746 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 1.519, "high": 1.536, "low": 1.516, "close": 1.534, "volume": 42081.0, "close_time": 1764615599999, "quote_volume": 64333.66714, "trades": 787, "taker_buy_base": 26002.48, "taker_buy_quote": 39790.33095 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 1.533, "high": 1.534, "low": 1.517, "close": 1.523, "volume": 28652.63, "close_time": 1764619199999, "quote_volume": 43664.10303, "trades": 418, "taker_buy_base": 9915.41, "taker_buy_quote": 15133.49528 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 1.524, "high": 1.552, "low": 1.524, "close": 1.539, "volume": 21965.94, "close_time": 1764622799999, "quote_volume": 33821.95253, "trades": 594, "taker_buy_base": 13328.38, "taker_buy_quote": 20536.22175 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 1.539, "high": 1.565, "low": 1.534, "close": 1.555, "volume": 44194.63, "close_time": 1764626399999, "quote_volume": 68712.84365, "trades": 645, "taker_buy_base": 20775.15, "taker_buy_quote": 32305.82232 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 1.553, "high": 1.572, "low": 1.553, "close": 1.563, "volume": 24940.16, "close_time": 1764629999999, "quote_volume": 39034.57613, "trades": 281, "taker_buy_base": 12307.31, "taker_buy_quote": 19277.74618 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 1.564, "high": 1.582, "low": 1.564, "close": 1.567, "volume": 32960.41, "close_time": 1764633599999, "quote_volume": 51870.79628, "trades": 438, "taker_buy_base": 18737.96, "taker_buy_quote": 29527.45272 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 1.568, "high": 1.582, "low": 1.565, "close": 1.575, "volume": 15962.33, "close_time": 1764637199999, "quote_volume": 25101.03786, "trades": 410, "taker_buy_base": 10027.71, "taker_buy_quote": 15771.69912 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 1.575, "high": 1.6, "low": 1.57, "close": 1.57, "volume": 14708.9, "close_time": 1764640799999, "quote_volume": 23302.07572, "trades": 578, "taker_buy_base": 9666.66, "taker_buy_quote": 15315.67993 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 1.569, "high": 1.584, "low": 1.566, "close": 1.569, "volume": 14447.98, "close_time": 1764644399999, "quote_volume": 22785.52581, "trades": 542, "taker_buy_base": 9204.64, "taker_buy_quote": 14512.0217 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 1.569, "high": 1.579, "low": 1.555, "close": 1.575, "volume": 15363.73, "close_time": 1764647999999, "quote_volume": 24078.52795, "trades": 492, "taker_buy_base": 7742.6, "taker_buy_quote": 12152.24219 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 1.576, "high": 1.584, "low": 1.576, "close": 1.577, "volume": 8073.04, "close_time": 1764651599999, "quote_volume": 12759.41266, "trades": 313, "taker_buy_base": 3520.94, "taker_buy_quote": 5565.48899 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 1.577, "high": 1.588, "low": 1.576, "close": 1.585, "volume": 8356.01, "close_time": 1764655199999, "quote_volume": 13212.6558, "trades": 302, "taker_buy_base": 2675.91, "taker_buy_quote": 4235.00366 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 1.584, "high": 1.596, "low": 1.579, "close": 1.596, "volume": 19080.66, "close_time": 1764658799999, "quote_volume": 30289.45663, "trades": 583, "taker_buy_base": 8956.24, "taker_buy_quote": 14246.19834 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 1.596, "high": 1.596, "low": 1.581, "close": 1.587, "volume": 9876.14, "close_time": 1764662399999, "quote_volume": 15678.73264, "trades": 400, "taker_buy_base": 3898.38, "taker_buy_quote": 6188.58951 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 1.587, "high": 1.589, "low": 1.559, "close": 1.563, "volume": 29575.0, "close_time": 1764665999999, "quote_volume": 46411.41591, "trades": 664, "taker_buy_base": 8543.41, "taker_buy_quote": 13421.5562 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 1.566, "high": 1.576, "low": 1.561, "close": 1.563, "volume": 15962.31, "close_time": 1764669599999, "quote_volume": 25011.54296, "trades": 586, "taker_buy_base": 5691.32, "taker_buy_quote": 8921.42817 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 1.564, "high": 1.588, "low": 1.563, "close": 1.578, "volume": 30851.01, "close_time": 1764673199999, "quote_volume": 48566.06865, "trades": 727, "taker_buy_base": 12495.27, "taker_buy_quote": 19681.0867 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 1.579, "high": 1.594, "low": 1.574, "close": 1.59, "volume": 32023.1, "close_time": 1764676799999, "quote_volume": 50718.20783, "trades": 655, "taker_buy_base": 12604.8, "taker_buy_quote": 19933.53878 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 1.591, "high": 1.601, "low": 1.588, "close": 1.598, "volume": 23916.45, "close_time": 1764680399999, "quote_volume": 38144.13729, "trades": 515, "taker_buy_base": 13251.68, "taker_buy_quote": 21134.95883 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 1.6, "high": 1.618, "low": 1.594, "close": 1.614, "volume": 26015.7, "close_time": 1764683999999, "quote_volume": 41921.45556, "trades": 563, "taker_buy_base": 17760.67, "taker_buy_quote": 28622.05673 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 1.615, "high": 1.675, "low": 1.613, "close": 1.67, "volume": 66640.64, "close_time": 1764687599999, "quote_volume": 109573.9399, "trades": 1052, "taker_buy_base": 32980.4, "taker_buy_quote": 54293.40266 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 1.671, "high": 1.768, "low": 1.671, "close": 1.76, "volume": 95468.35, "close_time": 1764691199999, "quote_volume": 164769.74998, "trades": 1497, "taker_buy_base": 46719.84, "taker_buy_quote": 80819.03796 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 1.761, "high": 1.77, "low": 1.721, "close": 1.734, "volume": 84159.49, "close_time": 1764694799999, "quote_volume": 146152.31298, "trades": 948, "taker_buy_base": 54891.51, "taker_buy_quote": 95403.91999 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 1.733, "high": 1.749, "low": 1.727, "close": 1.728, "volume": 42358.51, "close_time": 1764698399999, "quote_volume": 73649.95064, "trades": 723, "taker_buy_base": 19229.03, "taker_buy_quote": 33428.04099 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 1.728, "high": 1.74, "low": 1.723, "close": 1.727, "volume": 29837.43, "close_time": 1764701999999, "quote_volume": 51629.41955, "trades": 419, "taker_buy_base": 16655.62, "taker_buy_quote": 28845.56779 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 1.728, "high": 1.732, "low": 1.718, "close": 1.726, "volume": 34876.56, "close_time": 1764705599999, "quote_volume": 60179.30127, "trades": 423, "taker_buy_base": 9467.26, "taker_buy_quote": 16350.53893 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 1.726, "high": 1.727, "low": 1.695, "close": 1.706, "volume": 66080.8, "close_time": 1764709199999, "quote_volume": 112842.20328, "trades": 799, "taker_buy_base": 29907.8, "taker_buy_quote": 51163.29013 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 1.706, "high": 1.708, "low": 1.699, "close": 1.706, "volume": 12592.2, "close_time": 1764712799999, "quote_volume": 21448.03724, "trades": 424, "taker_buy_base": 4643.95, "taker_buy_quote": 7915.53023 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 1.705, "high": 1.726, "low": 1.704, "close": 1.723, "volume": 31365.28, "close_time": 1764716399999, "quote_volume": 53733.55369, "trades": 380, "taker_buy_base": 12788.23, "taker_buy_quote": 21913.05609 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 1.723, "high": 1.724, "low": 1.709, "close": 1.71, "volume": 28785.33, "close_time": 1764719999999, "quote_volume": 49403.90326, "trades": 253, "taker_buy_base": 7768.3, "taker_buy_quote": 13332.52986 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 1.711, "high": 1.715, "low": 1.7, "close": 1.71, "volume": 44766.6, "close_time": 1764723599999, "quote_volume": 76436.60856, "trades": 426, "taker_buy_base": 16395.95, "taker_buy_quote": 28011.12966 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 1.709, "high": 1.727, "low": 1.708, "close": 1.722, "volume": 5997.73, "close_time": 1764727199999, "quote_volume": 10302.53607, "trades": 132, "taker_buy_base": 2917.63, "taker_buy_quote": 5014.53636 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 1.721, "high": 1.743, "low": 1.718, "close": 1.729, "volume": 27515.93, "close_time": 1764730799999, "quote_volume": 47681.13638, "trades": 400, "taker_buy_base": 12891.94, "taker_buy_quote": 22344.991 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 1.727, "high": 1.752, "low": 1.727, "close": 1.74, "volume": 15872.58, "close_time": 1764734399999, "quote_volume": 27636.89672, "trades": 321, "taker_buy_base": 7712.81, "taker_buy_quote": 13422.67193 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 1.74, "high": 1.768, "low": 1.733, "close": 1.765, "volume": 33551.99, "close_time": 1764737999999, "quote_volume": 58757.04232, "trades": 455, "taker_buy_base": 15698.81, "taker_buy_quote": 27534.7379 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 1.767, "high": 1.776, "low": 1.764, "close": 1.766, "volume": 25617.55, "close_time": 1764741599999, "quote_volume": 45407.81301, "trades": 373, "taker_buy_base": 10529.44, "taker_buy_quote": 18668.96881 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 1.767, "high": 1.779, "low": 1.744, "close": 1.75, "volume": 44822.83, "close_time": 1764745199999, "quote_volume": 78928.45846, "trades": 607, "taker_buy_base": 21793.42, "taker_buy_quote": 38394.50412 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 1.749, "high": 1.773, "low": 1.741, "close": 1.749, "volume": 65320.13, "close_time": 1764748799999, "quote_volume": 114274.4051, "trades": 482, "taker_buy_base": 49090.71, "taker_buy_quote": 85946.26876 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 1.749, "high": 1.759, "low": 1.746, "close": 1.755, "volume": 29178.97, "close_time": 1764752399999, "quote_volume": 51125.24436, "trades": 433, "taker_buy_base": 14866.8, "taker_buy_quote": 26041.74689 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 1.755, "high": 1.756, "low": 1.737, "close": 1.75, "volume": 22736.61, "close_time": 1764755999999, "quote_volume": 39719.64037, "trades": 502, "taker_buy_base": 8635.0, "taker_buy_quote": 15107.55788 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 1.75, "high": 1.752, "low": 1.733, "close": 1.735, "volume": 7983.76, "close_time": 1764759599999, "quote_volume": 13911.4977, "trades": 252, "taker_buy_base": 2375.33, "taker_buy_quote": 4137.10762 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 1.736, "high": 1.745, "low": 1.731, "close": 1.742, "volume": 14645.92, "close_time": 1764763199999, "quote_volume": 25478.09081, "trades": 297, "taker_buy_base": 6441.41, "taker_buy_quote": 11210.78323 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 1.743, "high": 1.748, "low": 1.733, "close": 1.742, "volume": 11507.15, "close_time": 1764766799999, "quote_volume": 20021.96429, "trades": 181, "taker_buy_base": 3292.33, "taker_buy_quote": 5733.67041 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 1.742, "high": 1.754, "low": 1.74, "close": 1.743, "volume": 36307.85, "close_time": 1764770399999, "quote_volume": 63370.76918, "trades": 338, "taker_buy_base": 27012.98, "taker_buy_quote": 47154.30409 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 1.741, "high": 1.764, "low": 1.69, "close": 1.73, "volume": 148623.12, "close_time": 1764773999999, "quote_volume": 256147.36777, "trades": 1241, "taker_buy_base": 49924.66, "taker_buy_quote": 85800.01407 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 1.73, "high": 1.751, "low": 1.727, "close": 1.748, "volume": 29625.35, "close_time": 1764777599999, "quote_volume": 51502.17286, "trades": 660, "taker_buy_base": 13690.34, "taker_buy_quote": 23786.93898 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 1.749, "high": 1.753, "low": 1.73, "close": 1.741, "volume": 26912.12, "close_time": 1764781199999, "quote_volume": 46939.4513, "trades": 629, "taker_buy_base": 11203.81, "taker_buy_quote": 19566.16903 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 1.743, "high": 1.761, "low": 1.741, "close": 1.759, "volume": 19747.54, "close_time": 1764784799999, "quote_volume": 34610.00276, "trades": 536, "taker_buy_base": 12759.86, "taker_buy_quote": 22363.71528 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 1.759, "high": 1.768, "low": 1.739, "close": 1.742, "volume": 18990.95, "close_time": 1764788399999, "quote_volume": 33356.86788, "trades": 688, "taker_buy_base": 7088.75, "taker_buy_quote": 12443.30196 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 1.743, "high": 1.747, "low": 1.738, "close": 1.741, "volume": 23977.89, "close_time": 1764791999999, "quote_volume": 41806.22498, "trades": 524, "taker_buy_base": 7919.54, "taker_buy_quote": 13808.66809 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 1.741, "high": 1.742, "low": 1.722, "close": 1.727, "volume": 24466.95, "close_time": 1764795599999, "quote_volume": 42420.72682, "trades": 733, "taker_buy_base": 13159.16, "taker_buy_quote": 22817.92265 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 1.727, "high": 1.753, "low": 1.723, "close": 1.75, "volume": 24944.0, "close_time": 1764799199999, "quote_volume": 43288.85996, "trades": 483, "taker_buy_base": 15125.6, "taker_buy_quote": 26304.49312 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 1.75, "high": 1.764, "low": 1.733, "close": 1.758, "volume": 37089.13, "close_time": 1764802799999, "quote_volume": 64768.04021, "trades": 627, "taker_buy_base": 22156.56, "taker_buy_quote": 38702.62507 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 1.759, "high": 1.771, "low": 1.752, "close": 1.755, "volume": 16965.51, "close_time": 1764806399999, "quote_volume": 29889.18538, "trades": 382, "taker_buy_base": 10022.97, "taker_buy_quote": 17662.97092 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 1.758, "high": 1.767, "low": 1.75, "close": 1.763, "volume": 41060.19, "close_time": 1764809999999, "quote_volume": 72268.64156, "trades": 474, "taker_buy_base": 17705.24, "taker_buy_quote": 31178.51825 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 1.762, "high": 1.783, "low": 1.756, "close": 1.756, "volume": 17083.77, "close_time": 1764813599999, "quote_volume": 30229.81094, "trades": 346, "taker_buy_base": 6606.69, "taker_buy_quote": 11724.32822 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 1.758, "high": 1.779, "low": 1.757, "close": 1.775, "volume": 3918.88, "close_time": 1764817199999, "quote_volume": 6933.3496, "trades": 125, "taker_buy_base": 2033.66, "taker_buy_quote": 3598.14013 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 1.773, "high": 1.773, "low": 1.76, "close": 1.763, "volume": 5604.46, "close_time": 1764820799999, "quote_volume": 9896.6979, "trades": 144, "taker_buy_base": 2154.81, "taker_buy_quote": 3806.28132 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 1.764, "high": 1.766, "low": 1.75, "close": 1.759, "volume": 7409.91, "close_time": 1764824399999, "quote_volume": 13009.05352, "trades": 106, "taker_buy_base": 276.78, "taker_buy_quote": 485.75223 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 1.759, "high": 1.765, "low": 1.749, "close": 1.754, "volume": 5273.75, "close_time": 1764827999999, "quote_volume": 9253.99058, "trades": 121, "taker_buy_base": 1172.57, "taker_buy_quote": 2057.56944 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 1.756, "high": 1.766, "low": 1.755, "close": 1.761, "volume": 4844.88, "close_time": 1764831599999, "quote_volume": 8532.95516, "trades": 178, "taker_buy_base": 2738.36, "taker_buy_quote": 4819.11659 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 1.76, "high": 1.762, "low": 1.748, "close": 1.759, "volume": 7790.07, "close_time": 1764835199999, "quote_volume": 13680.46258, "trades": 292, "taker_buy_base": 3607.37, "taker_buy_quote": 6335.5677 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 1.758, "high": 1.776, "low": 1.747, "close": 1.773, "volume": 21843.91, "close_time": 1764838799999, "quote_volume": 38496.29521, "trades": 611, "taker_buy_base": 10995.15, "taker_buy_quote": 19373.92995 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 1.774, "high": 1.789, "low": 1.772, "close": 1.779, "volume": 13682.04, "close_time": 1764842399999, "quote_volume": 24400.40108, "trades": 588, "taker_buy_base": 8029.78, "taker_buy_quote": 14325.69017 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 1.78, "high": 1.79, "low": 1.776, "close": 1.778, "volume": 11664.92, "close_time": 1764845999999, "quote_volume": 20800.16024, "trades": 385, "taker_buy_base": 4867.97, "taker_buy_quote": 8688.58051 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 1.778, "high": 1.781, "low": 1.769, "close": 1.772, "volume": 39948.76, "close_time": 1764849599999, "quote_volume": 70905.96511, "trades": 569, "taker_buy_base": 13994.33, "taker_buy_quote": 24845.22207 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 1.769, "high": 1.785, "low": 1.759, "close": 1.766, "volume": 37701.67, "close_time": 1764853199999, "quote_volume": 66778.94677, "trades": 588, "taker_buy_base": 15032.62, "taker_buy_quote": 26619.30838 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 1.766, "high": 1.77, "low": 1.744, "close": 1.749, "volume": 21697.86, "close_time": 1764856799999, "quote_volume": 38060.77163, "trades": 570, "taker_buy_base": 5335.49, "taker_buy_quote": 9382.253 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 1.748, "high": 1.76, "low": 1.728, "close": 1.732, "volume": 29767.75, "close_time": 1764860399999, "quote_volume": 51980.89516, "trades": 683, "taker_buy_base": 8282.25, "taker_buy_quote": 14489.49177 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 1.733, "high": 1.779, "low": 1.733, "close": 1.767, "volume": 20624.92, "close_time": 1764863999999, "quote_volume": 36338.03182, "trades": 375, "taker_buy_base": 13300.74, "taker_buy_quote": 23442.58416 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 1.765, "high": 1.778, "low": 1.749, "close": 1.754, "volume": 12648.35, "close_time": 1764867599999, "quote_volume": 22290.9561, "trades": 414, "taker_buy_base": 6140.96, "taker_buy_quote": 10827.74383 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 1.753, "high": 1.755, "low": 1.726, "close": 1.743, "volume": 39176.18, "close_time": 1764871199999, "quote_volume": 68050.08833, "trades": 625, "taker_buy_base": 17156.46, "taker_buy_quote": 29864.40753 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 1.744, "high": 1.745, "low": 1.716, "close": 1.719, "volume": 20817.38, "close_time": 1764874799999, "quote_volume": 36022.08017, "trades": 651, "taker_buy_base": 6167.6, "taker_buy_quote": 10688.251 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 1.719, "high": 1.731, "low": 1.679, "close": 1.725, "volume": 84544.06, "close_time": 1764878399999, "quote_volume": 144353.90427, "trades": 887, "taker_buy_base": 32406.69, "taker_buy_quote": 55320.43516 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 1.725, "high": 1.735, "low": 1.712, "close": 1.73, "volume": 18287.61, "close_time": 1764881999999, "quote_volume": 31438.78818, "trades": 310, "taker_buy_base": 8385.82, "taker_buy_quote": 14448.15132 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 1.73, "high": 1.731, "low": 1.706, "close": 1.708, "volume": 10253.93, "close_time": 1764885599999, "quote_volume": 17656.81414, "trades": 194, "taker_buy_base": 6999.38, "taker_buy_quote": 12041.84219 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 1.709, "high": 1.726, "low": 1.709, "close": 1.721, "volume": 9163.52, "close_time": 1764889199999, "quote_volume": 15747.87978, "trades": 225, "taker_buy_base": 5055.45, "taker_buy_quote": 8692.92101 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 1.72, "high": 1.721, "low": 1.712, "close": 1.712, "volume": 11483.78, "close_time": 1764892799999, "quote_volume": 19700.54574, "trades": 153, "taker_buy_base": 6854.29, "taker_buy_quote": 11751.99241 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 1.712, "high": 1.728, "low": 1.712, "close": 1.714, "volume": 14067.7, "close_time": 1764896399999, "quote_volume": 24140.21477, "trades": 256, "taker_buy_base": 8835.47, "taker_buy_quote": 15160.38004 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 1.713, "high": 1.724, "low": 1.711, "close": 1.715, "volume": 12017.23, "close_time": 1764899999999, "quote_volume": 20656.30805, "trades": 256, "taker_buy_base": 5356.54, "taker_buy_quote": 9215.69243 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 1.714, "high": 1.725, "low": 1.703, "close": 1.705, "volume": 23372.3, "close_time": 1764903599999, "quote_volume": 39959.05527, "trades": 307, "taker_buy_base": 6144.24, "taker_buy_quote": 10515.92971 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 1.707, "high": 1.709, "low": 1.689, "close": 1.692, "volume": 21110.5, "close_time": 1764907199999, "quote_volume": 35828.6871, "trades": 264, "taker_buy_base": 7023.99, "taker_buy_quote": 11950.60674 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 1.693, "high": 1.696, "low": 1.668, "close": 1.68, "volume": 33810.67, "close_time": 1764910799999, "quote_volume": 56772.53848, "trades": 399, "taker_buy_base": 9008.33, "taker_buy_quote": 15139.09069 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 1.68, "high": 1.685, "low": 1.678, "close": 1.679, "volume": 5625.06, "close_time": 1764914399999, "quote_volume": 9459.74392, "trades": 129, "taker_buy_base": 1758.74, "taker_buy_quote": 2957.89034 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 1.682, "high": 1.695, "low": 1.681, "close": 1.688, "volume": 16924.57, "close_time": 1764917999999, "quote_volume": 28563.62861, "trades": 254, "taker_buy_base": 5973.68, "taker_buy_quote": 10083.04742 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 1.686, "high": 1.702, "low": 1.685, "close": 1.692, "volume": 24596.82, "close_time": 1764921599999, "quote_volume": 41620.68744, "trades": 179, "taker_buy_base": 18478.79, "taker_buy_quote": 31263.22463 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 1.691, "high": 1.691, "low": 1.673, "close": 1.677, "volume": 13243.49, "close_time": 1764925199999, "quote_volume": 22255.78562, "trades": 218, "taker_buy_base": 3045.67, "taker_buy_quote": 5111.59282 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 1.676, "high": 1.677, "low": 1.647, "close": 1.649, "volume": 30466.9, "close_time": 1764928799999, "quote_volume": 50507.39333, "trades": 443, "taker_buy_base": 8999.32, "taker_buy_quote": 14955.68143 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 1.649, "high": 1.665, "low": 1.646, "close": 1.655, "volume": 30579.88, "close_time": 1764932399999, "quote_volume": 50650.399, "trades": 377, "taker_buy_base": 16986.21, "taker_buy_quote": 28130.26002 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 1.655, "high": 1.659, "low": 1.641, "close": 1.651, "volume": 26601.28, "close_time": 1764935999999, "quote_volume": 43858.35619, "trades": 615, "taker_buy_base": 8466.07, "taker_buy_quote": 13978.40947 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 1.65, "high": 1.651, "low": 1.644, "close": 1.647, "volume": 23527.33, "close_time": 1764939599999, "quote_volume": 38780.28527, "trades": 341, "taker_buy_base": 5943.19, "taker_buy_quote": 9793.84689 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 1.646, "high": 1.653, "low": 1.638, "close": 1.644, "volume": 74491.66, "close_time": 1764943199999, "quote_volume": 122324.38949, "trades": 983, "taker_buy_base": 57100.63, "taker_buy_quote": 93749.3472 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 1.643, "high": 1.652, "low": 1.637, "close": 1.64, "volume": 67434.13, "close_time": 1764946799999, "quote_volume": 110689.27798, "trades": 901, "taker_buy_base": 34468.7, "taker_buy_quote": 56578.81902 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 1.643, "high": 1.685, "low": 1.642, "close": 1.656, "volume": 78763.62, "close_time": 1764950399999, "quote_volume": 131302.72517, "trades": 920, "taker_buy_base": 34891.85, "taker_buy_quote": 58213.54057 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 1.656, "high": 1.656, "low": 1.591, "close": 1.608, "volume": 84720.68, "close_time": 1764953999999, "quote_volume": 136541.93382, "trades": 1160, "taker_buy_base": 27334.72, "taker_buy_quote": 44194.2343 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 1.606, "high": 1.617, "low": 1.596, "close": 1.608, "volume": 27665.63, "close_time": 1764957599999, "quote_volume": 44437.18962, "trades": 500, "taker_buy_base": 10447.55, "taker_buy_quote": 16818.54619 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 1.608, "high": 1.624, "low": 1.586, "close": 1.587, "volume": 26605.81, "close_time": 1764961199999, "quote_volume": 42730.96515, "trades": 693, "taker_buy_base": 10551.3, "taker_buy_quote": 16941.37383 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 1.585, "high": 1.609, "low": 1.577, "close": 1.601, "volume": 34815.28, "close_time": 1764964799999, "quote_volume": 55593.28398, "trades": 682, "taker_buy_base": 19025.65, "taker_buy_quote": 30396.98288 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 1.599, "high": 1.604, "low": 1.587, "close": 1.591, "volume": 26085.55, "close_time": 1764968399999, "quote_volume": 41656.66587, "trades": 546, "taker_buy_base": 13154.76, "taker_buy_quote": 20999.44009 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 1.591, "high": 1.603, "low": 1.591, "close": 1.597, "volume": 31542.48, "close_time": 1764971999999, "quote_volume": 50370.26992, "trades": 540, "taker_buy_base": 12945.72, "taker_buy_quote": 20683.88247 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 1.594, "high": 1.61, "low": 1.588, "close": 1.607, "volume": 11057.88, "close_time": 1764975599999, "quote_volume": 17688.44113, "trades": 337, "taker_buy_base": 5884.56, "taker_buy_quote": 9427.22102 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 1.607, "high": 1.611, "low": 1.593, "close": 1.607, "volume": 10412.46, "close_time": 1764979199999, "quote_volume": 16713.61241, "trades": 582, "taker_buy_base": 8746.78, "taker_buy_quote": 14047.42699 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 1.608, "high": 1.611, "low": 1.601, "close": 1.607, "volume": 6529.96, "close_time": 1764982799999, "quote_volume": 10490.9832, "trades": 608, "taker_buy_base": 4249.66, "taker_buy_quote": 6828.60293 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 1.606, "high": 1.608, "low": 1.596, "close": 1.597, "volume": 8457.34, "close_time": 1764986399999, "quote_volume": 13544.76541, "trades": 650, "taker_buy_base": 6356.52, "taker_buy_quote": 10180.93719 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 1.598, "high": 1.612, "low": 1.592, "close": 1.612, "volume": 6015.26, "close_time": 1764989999999, "quote_volume": 9635.93928, "trades": 591, "taker_buy_base": 4344.36, "taker_buy_quote": 6961.9524 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 1.612, "high": 1.624, "low": 1.611, "close": 1.612, "volume": 5291.54, "close_time": 1764993599999, "quote_volume": 8558.32334, "trades": 666, "taker_buy_base": 2961.37, "taker_buy_quote": 4792.33902 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 1.613, "high": 1.613, "low": 1.598, "close": 1.604, "volume": 10624.2, "close_time": 1764997199999, "quote_volume": 17084.58785, "trades": 288, "taker_buy_base": 1891.4, "taker_buy_quote": 3026.90209 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 1.606, "high": 1.607, "low": 1.601, "close": 1.602, "volume": 1033.14, "close_time": 1765000799999, "quote_volume": 1656.2392, "trades": 85, "taker_buy_base": 454.08, "taker_buy_quote": 728.03043 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 1.599, "high": 1.608, "low": 1.598, "close": 1.601, "volume": 3397.39, "close_time": 1765004399999, "quote_volume": 5447.60507, "trades": 264, "taker_buy_base": 1775.87, "taker_buy_quote": 2847.36122 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 1.604, "high": 1.605, "low": 1.595, "close": 1.603, "volume": 14338.43, "close_time": 1765007999999, "quote_volume": 22947.73995, "trades": 288, "taker_buy_base": 7402.26, "taker_buy_quote": 11860.78299 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 1.602, "high": 1.605, "low": 1.592, "close": 1.592, "volume": 15550.05, "close_time": 1765011599999, "quote_volume": 24845.61431, "trades": 193, "taker_buy_base": 3367.57, "taker_buy_quote": 5395.0456 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 1.592, "high": 1.608, "low": 1.592, "close": 1.604, "volume": 3361.57, "close_time": 1765015199999, "quote_volume": 5391.26667, "trades": 170, "taker_buy_base": 2208.62, "taker_buy_quote": 3543.95038 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 1.604, "high": 1.605, "low": 1.59, "close": 1.594, "volume": 4404.77, "close_time": 1765018799999, "quote_volume": 7029.37735, "trades": 232, "taker_buy_base": 2241.03, "taker_buy_quote": 3575.45579 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 1.593, "high": 1.603, "low": 1.59, "close": 1.599, "volume": 7775.24, "close_time": 1765022399999, "quote_volume": 12441.40326, "trades": 394, "taker_buy_base": 2650.76, "taker_buy_quote": 4240.41845 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 1.6, "high": 1.606, "low": 1.596, "close": 1.597, "volume": 12133.87, "close_time": 1765025999999, "quote_volume": 19434.09673, "trades": 188, "taker_buy_base": 7506.47, "taker_buy_quote": 12026.42644 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 1.597, "high": 1.606, "low": 1.595, "close": 1.6, "volume": 8889.77, "close_time": 1765029599999, "quote_volume": 14235.00466, "trades": 332, "taker_buy_base": 4253.32, "taker_buy_quote": 6817.8034 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 1.599, "high": 1.62, "low": 1.597, "close": 1.613, "volume": 76066.67, "close_time": 1765033199999, "quote_volume": 122605.72417, "trades": 670, "taker_buy_base": 43379.11, "taker_buy_quote": 69978.83713 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 1.613, "high": 1.613, "low": 1.595, "close": 1.603, "volume": 32448.32, "close_time": 1765036799999, "quote_volume": 52073.17401, "trades": 520, "taker_buy_base": 6064.4, "taker_buy_quote": 9715.74063 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 1.603, "high": 1.616, "low": 1.603, "close": 1.608, "volume": 18713.24, "close_time": 1765040399999, "quote_volume": 30157.14141, "trades": 408, "taker_buy_base": 13012.5, "taker_buy_quote": 20967.10769 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 1.61, "high": 1.615, "low": 1.607, "close": 1.614, "volume": 3105.89, "close_time": 1765043999999, "quote_volume": 5001.09728, "trades": 202, "taker_buy_base": 1147.84, "taker_buy_quote": 1848.86964 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 1.614, "high": 1.626, "low": 1.611, "close": 1.614, "volume": 13508.0, "close_time": 1765047599999, "quote_volume": 21901.78246, "trades": 419, "taker_buy_base": 10117.69, "taker_buy_quote": 16409.92656 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 1.613, "high": 1.617, "low": 1.596, "close": 1.601, "volume": 37133.24, "close_time": 1765051199999, "quote_volume": 59471.62452, "trades": 570, "taker_buy_base": 6571.56, "taker_buy_quote": 10531.2304 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 1.602, "high": 1.604, "low": 1.599, "close": 1.603, "volume": 1839.56, "close_time": 1765054799999, "quote_volume": 2946.88581, "trades": 103, "taker_buy_base": 618.19, "taker_buy_quote": 990.4217 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 1.602, "high": 1.618, "low": 1.6, "close": 1.602, "volume": 23885.49, "close_time": 1765058399999, "quote_volume": 38383.39104, "trades": 326, "taker_buy_base": 14871.07, "taker_buy_quote": 23917.20246 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 1.603, "high": 1.606, "low": 1.599, "close": 1.599, "volume": 2019.74, "close_time": 1765061999999, "quote_volume": 3234.03351, "trades": 67, "taker_buy_base": 703.04, "taker_buy_quote": 1125.84415 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 1.599, "high": 1.603, "low": 1.59, "close": 1.601, "volume": 15599.58, "close_time": 1765065599999, "quote_volume": 24873.1102, "trades": 145, "taker_buy_base": 2761.83, "taker_buy_quote": 4413.74744 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 1.602, "high": 1.614, "low": 1.599, "close": 1.611, "volume": 17273.14, "close_time": 1765069199999, "quote_volume": 27713.23561, "trades": 349, "taker_buy_base": 7019.8, "taker_buy_quote": 11271.11755 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 1.611, "high": 1.612, "low": 1.598, "close": 1.598, "volume": 23239.93, "close_time": 1765072799999, "quote_volume": 37377.79097, "trades": 502, "taker_buy_base": 11524.28, "taker_buy_quote": 18545.68674 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 1.599, "high": 1.606, "low": 1.596, "close": 1.604, "volume": 10916.7, "close_time": 1765076399999, "quote_volume": 17471.75536, "trades": 292, "taker_buy_base": 4632.39, "taker_buy_quote": 7419.66393 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 1.603, "high": 1.605, "low": 1.598, "close": 1.604, "volume": 16020.16, "close_time": 1765079999999, "quote_volume": 25660.92915, "trades": 247, "taker_buy_base": 7322.88, "taker_buy_quote": 11721.40556 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 1.605, "high": 1.605, "low": 1.593, "close": 1.593, "volume": 6976.31, "close_time": 1765083599999, "quote_volume": 11149.29425, "trades": 308, "taker_buy_base": 1922.28, "taker_buy_quote": 3071.59482 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 1.594, "high": 1.605, "low": 1.59, "close": 1.6, "volume": 20103.24, "close_time": 1765087199999, "quote_volume": 32140.02764, "trades": 344, "taker_buy_base": 8134.17, "taker_buy_quote": 12992.61718 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 1.599, "high": 1.608, "low": 1.599, "close": 1.606, "volume": 16244.81, "close_time": 1765090799999, "quote_volume": 26066.98987, "trades": 517, "taker_buy_base": 7009.69, "taker_buy_quote": 11249.68188 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 1.606, "high": 1.609, "low": 1.592, "close": 1.593, "volume": 25800.99, "close_time": 1765094399999, "quote_volume": 41234.35487, "trades": 424, "taker_buy_base": 13413.6, "taker_buy_quote": 21432.037 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 1.593, "high": 1.598, "low": 1.586, "close": 1.587, "volume": 20652.47, "close_time": 1765097999999, "quote_volume": 32884.31176, "trades": 317, "taker_buy_base": 9894.63, "taker_buy_quote": 15751.45609 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 1.588, "high": 1.589, "low": 1.574, "close": 1.576, "volume": 10363.7, "close_time": 1765101599999, "quote_volume": 16369.45348, "trades": 273, "taker_buy_base": 5517.3, "taker_buy_quote": 8718.51951 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 1.576, "high": 1.581, "low": 1.57, "close": 1.575, "volume": 10753.8, "close_time": 1765105199999, "quote_volume": 16950.55339, "trades": 300, "taker_buy_base": 5224.52, "taker_buy_quote": 8235.96148 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 1.575, "high": 1.583, "low": 1.575, "close": 1.581, "volume": 9438.3, "close_time": 1765108799999, "quote_volume": 14908.28039, "trades": 275, "taker_buy_base": 4476.43, "taker_buy_quote": 7069.40875 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 1.579, "high": 1.595, "low": 1.577, "close": 1.59, "volume": 14460.28, "close_time": 1765112399999, "quote_volume": 22902.43997, "trades": 277, "taker_buy_base": 9646.42, "taker_buy_quote": 15282.30664 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 1.592, "high": 1.594, "low": 1.572, "close": 1.575, "volume": 27109.93, "close_time": 1765115999999, "quote_volume": 42777.49494, "trades": 615, "taker_buy_base": 13328.81, "taker_buy_quote": 21028.08811 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 1.574, "high": 1.577, "low": 1.529, "close": 1.537, "volume": 159705.08, "close_time": 1765119599999, "quote_volume": 246608.4421, "trades": 1551, "taker_buy_base": 85024.07, "taker_buy_quote": 131255.11044 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 1.536, "high": 1.594, "low": 1.536, "close": 1.593, "volume": 145664.45, "close_time": 1765123199999, "quote_volume": 227554.15999, "trades": 1073, "taker_buy_base": 45005.71, "taker_buy_quote": 70486.96454 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 1.592, "high": 1.592, "low": 1.567, "close": 1.583, "volume": 165055.77, "close_time": 1765126799999, "quote_volume": 260748.5712, "trades": 1211, "taker_buy_base": 108858.95, "taker_buy_quote": 171998.0477 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 1.584, "high": 1.631, "low": 1.572, "close": 1.628, "volume": 111443.45, "close_time": 1765130399999, "quote_volume": 179390.82236, "trades": 1412, "taker_buy_base": 55235.3, "taker_buy_quote": 88828.08295 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 1.628, "high": 1.656, "low": 1.628, "close": 1.642, "volume": 76541.49, "close_time": 1765133999999, "quote_volume": 125749.38225, "trades": 1228, "taker_buy_base": 33709.04, "taker_buy_quote": 55383.80023 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 1.642, "high": 1.643, "low": 1.626, "close": 1.636, "volume": 38279.68, "close_time": 1765137599999, "quote_volume": 62569.17605, "trades": 372, "taker_buy_base": 14349.41, "taker_buy_quote": 23438.17211 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 1.638, "high": 1.644, "low": 1.632, "close": 1.642, "volume": 15756.75, "close_time": 1765141199999, "quote_volume": 25780.10515, "trades": 334, "taker_buy_base": 6576.17, "taker_buy_quote": 10759.17953 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 1.642, "high": 1.642, "low": 1.585, "close": 1.594, "volume": 52342.33, "close_time": 1765144799999, "quote_volume": 84332.35656, "trades": 747, "taker_buy_base": 12027.56, "taker_buy_quote": 19343.6188 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 1.594, "high": 1.594, "low": 1.553, "close": 1.572, "volume": 62832.35, "close_time": 1765148399999, "quote_volume": 98735.15175, "trades": 683, "taker_buy_base": 24043.17, "taker_buy_quote": 37841.20041 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 1.573, "high": 1.582, "low": 1.561, "close": 1.578, "volume": 159064.17, "close_time": 1765151999999, "quote_volume": 250097.23585, "trades": 763, "taker_buy_base": 68916.74, "taker_buy_quote": 108554.46318 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 1.577, "high": 1.585, "low": 1.569, "close": 1.569, "volume": 19132.79, "close_time": 1765155599999, "quote_volume": 30160.05035, "trades": 406, "taker_buy_base": 8380.83, "taker_buy_quote": 13204.46312 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 1.569, "high": 1.619, "low": 1.569, "close": 1.594, "volume": 27540.36, "close_time": 1765159199999, "quote_volume": 44011.44916, "trades": 517, "taker_buy_base": 14802.27, "taker_buy_quote": 23655.34319 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 1.594, "high": 1.608, "low": 1.59, "close": 1.605, "volume": 26113.21, "close_time": 1765162799999, "quote_volume": 41650.31123, "trades": 446, "taker_buy_base": 11817.25, "taker_buy_quote": 18854.69283 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 1.604, "high": 1.613, "low": 1.599, "close": 1.602, "volume": 22349.49, "close_time": 1765166399999, "quote_volume": 35867.58953, "trades": 335, "taker_buy_base": 12251.57, "taker_buy_quote": 19660.57326 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 1.605, "high": 1.624, "low": 1.604, "close": 1.616, "volume": 13561.45, "close_time": 1765169999999, "quote_volume": 21854.23631, "trades": 371, "taker_buy_base": 7097.05, "taker_buy_quote": 11439.84836 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 1.616, "high": 1.628, "low": 1.612, "close": 1.624, "volume": 13058.39, "close_time": 1765173599999, "quote_volume": 21174.6883, "trades": 410, "taker_buy_base": 4534.37, "taker_buy_quote": 7350.15226 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 1.624, "high": 1.642, "low": 1.617, "close": 1.635, "volume": 33526.26, "close_time": 1765177199999, "quote_volume": 54731.02006, "trades": 388, "taker_buy_base": 18035.68, "taker_buy_quote": 29449.24476 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 1.636, "high": 1.645, "low": 1.633, "close": 1.634, "volume": 64779.93, "close_time": 1765180799999, "quote_volume": 106285.39363, "trades": 521, "taker_buy_base": 27262.32, "taker_buy_quote": 44723.19029 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 1.635, "high": 1.641, "low": 1.625, "close": 1.641, "volume": 52537.58, "close_time": 1765184399999, "quote_volume": 85634.66425, "trades": 281, "taker_buy_base": 23175.65, "taker_buy_quote": 37836.01723 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 1.641, "high": 1.666, "low": 1.641, "close": 1.651, "volume": 57572.27, "close_time": 1765187999999, "quote_volume": 95294.32002, "trades": 751, "taker_buy_base": 30795.86, "taker_buy_quote": 51004.83822 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 1.652, "high": 1.67, "low": 1.651, "close": 1.661, "volume": 39472.6, "close_time": 1765191599999, "quote_volume": 65585.05516, "trades": 321, "taker_buy_base": 21209.86, "taker_buy_quote": 35244.2523 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 1.661, "high": 1.661, "low": 1.635, "close": 1.638, "volume": 52581.04, "close_time": 1765195199999, "quote_volume": 86519.69609, "trades": 623, "taker_buy_base": 15281.96, "taker_buy_quote": 25166.20437 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 1.64, "high": 1.64, "low": 1.627, "close": 1.635, "volume": 17667.82, "close_time": 1765198799999, "quote_volume": 28840.43312, "trades": 401, "taker_buy_base": 6911.24, "taker_buy_quote": 11274.40782 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 1.634, "high": 1.643, "low": 1.626, "close": 1.631, "volume": 31057.41, "close_time": 1765202399999, "quote_volume": 50678.44777, "trades": 404, "taker_buy_base": 12963.4, "taker_buy_quote": 21160.73622 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 1.631, "high": 1.647, "low": 1.616, "close": 1.622, "volume": 48498.24, "close_time": 1765205999999, "quote_volume": 79114.34604, "trades": 925, "taker_buy_base": 21085.71, "taker_buy_quote": 34420.70001 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 1.625, "high": 1.628, "low": 1.599, "close": 1.613, "volume": 73102.61, "close_time": 1765209599999, "quote_volume": 117816.23417, "trades": 969, "taker_buy_base": 24143.48, "taker_buy_quote": 38986.59206 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 1.611, "high": 1.633, "low": 1.603, "close": 1.62, "volume": 63294.37, "close_time": 1765213199999, "quote_volume": 102538.56882, "trades": 861, "taker_buy_base": 33272.28, "taker_buy_quote": 53892.48465 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 1.62, "high": 1.63, "low": 1.612, "close": 1.626, "volume": 48325.58, "close_time": 1765216799999, "quote_volume": 78302.74389, "trades": 568, "taker_buy_base": 25010.91, "taker_buy_quote": 40534.59292 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 1.626, "high": 1.632, "low": 1.604, "close": 1.604, "volume": 20073.49, "close_time": 1765220399999, "quote_volume": 32557.53195, "trades": 315, "taker_buy_base": 11165.92, "taker_buy_quote": 18107.45319 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 1.609, "high": 1.619, "low": 1.607, "close": 1.609, "volume": 27810.76, "close_time": 1765223999999, "quote_volume": 44835.25277, "trades": 241, "taker_buy_base": 12116.77, "taker_buy_quote": 19559.05502 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 1.611, "high": 1.633, "low": 1.609, "close": 1.628, "volume": 30731.57, "close_time": 1765227599999, "quote_volume": 49806.03133, "trades": 264, "taker_buy_base": 16058.91, "taker_buy_quote": 26038.31023 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 1.629, "high": 1.645, "low": 1.626, "close": 1.643, "volume": 24733.85, "close_time": 1765231199999, "quote_volume": 40414.83431, "trades": 336, "taker_buy_base": 12853.42, "taker_buy_quote": 21025.83147 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 1.644, "high": 1.645, "low": 1.624, "close": 1.63, "volume": 27057.95, "close_time": 1765234799999, "quote_volume": 44132.37639, "trades": 262, "taker_buy_base": 17089.18, "taker_buy_quote": 27840.86734 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 1.632, "high": 1.639, "low": 1.62, "close": 1.638, "volume": 14145.48, "close_time": 1765238399999, "quote_volume": 23067.72087, "trades": 251, "taker_buy_base": 7343.1, "taker_buy_quote": 11970.85198 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 1.638, "high": 1.64, "low": 1.625, "close": 1.628, "volume": 13938.6, "close_time": 1765241999999, "quote_volume": 22735.55325, "trades": 271, "taker_buy_base": 6944.09, "taker_buy_quote": 11320.53918 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 1.627, "high": 1.632, "low": 1.611, "close": 1.616, "volume": 23990.85, "close_time": 1765245599999, "quote_volume": 38897.78229, "trades": 506, "taker_buy_base": 9370.97, "taker_buy_quote": 15209.94017 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 1.616, "high": 1.629, "low": 1.614, "close": 1.618, "volume": 55527.61, "close_time": 1765249199999, "quote_volume": 90198.5459, "trades": 505, "taker_buy_base": 24960.05, "taker_buy_quote": 40505.56042 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 1.617, "high": 1.634, "low": 1.613, "close": 1.633, "volume": 27585.01, "close_time": 1765252799999, "quote_volume": 44789.33682, "trades": 483, "taker_buy_base": 12740.82, "taker_buy_quote": 20676.62434 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 1.634, "high": 1.634, "low": 1.617, "close": 1.628, "volume": 31697.52, "close_time": 1765256399999, "quote_volume": 51505.04206, "trades": 313, "taker_buy_base": 14587.53, "taker_buy_quote": 23716.87104 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 1.628, "high": 1.633, "low": 1.619, "close": 1.622, "volume": 20907.32, "close_time": 1765259999999, "quote_volume": 34019.30956, "trades": 310, "taker_buy_base": 7528.0, "taker_buy_quote": 12248.04176 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 1.621, "high": 1.628, "low": 1.614, "close": 1.621, "volume": 22765.93, "close_time": 1765263599999, "quote_volume": 36900.34088, "trades": 227, "taker_buy_base": 10874.35, "taker_buy_quote": 17636.14997 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 1.622, "high": 1.642, "low": 1.616, "close": 1.642, "volume": 72904.62, "close_time": 1765267199999, "quote_volume": 118829.41779, "trades": 518, "taker_buy_base": 30322.93, "taker_buy_quote": 49446.44276 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 1.642, "high": 1.653, "low": 1.642, "close": 1.644, "volume": 41654.0, "close_time": 1765270799999, "quote_volume": 68582.18426, "trades": 441, "taker_buy_base": 19203.74, "taker_buy_quote": 31617.5624 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 1.644, "high": 1.645, "low": 1.633, "close": 1.64, "volume": 18430.87, "close_time": 1765274399999, "quote_volume": 30242.53931, "trades": 258, "taker_buy_base": 8011.62, "taker_buy_quote": 13148.51596 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 1.64, "high": 1.647, "low": 1.62, "close": 1.635, "volume": 46656.5, "close_time": 1765277999999, "quote_volume": 76077.91486, "trades": 344, "taker_buy_base": 7867.54, "taker_buy_quote": 12886.92275 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 1.634, "high": 1.652, "low": 1.634, "close": 1.652, "volume": 36424.8, "close_time": 1765281599999, "quote_volume": 59843.02061, "trades": 366, "taker_buy_base": 16353.61, "taker_buy_quote": 26861.3433 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 1.651, "high": 1.676, "low": 1.648, "close": 1.669, "volume": 104459.56, "close_time": 1765285199999, "quote_volume": 174350.49351, "trades": 683, "taker_buy_base": 21614.58, "taker_buy_quote": 35963.27389 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 1.669, "high": 1.669, "low": 1.651, "close": 1.657, "volume": 34283.6, "close_time": 1765288799999, "quote_volume": 56919.96742, "trades": 342, "taker_buy_base": 14412.52, "taker_buy_quote": 23984.57011 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 1.658, "high": 1.667, "low": 1.644, "close": 1.652, "volume": 30798.56, "close_time": 1765292399999, "quote_volume": 50929.53738, "trades": 493, "taker_buy_base": 11128.35, "taker_buy_quote": 18418.03955 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 1.654, "high": 1.712, "low": 1.652, "close": 1.71, "volume": 92221.89, "close_time": 1765295999999, "quote_volume": 156106.3402, "trades": 1179, "taker_buy_base": 45188.35, "taker_buy_quote": 76368.94431 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 1.709, "high": 1.764, "low": 1.709, "close": 1.762, "volume": 122405.38, "close_time": 1765299599999, "quote_volume": 213321.40459, "trades": 2033, "taker_buy_base": 66089.14, "taker_buy_quote": 115289.29117 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 1.76, "high": 1.782, "low": 1.737, "close": 1.739, "volume": 132076.35, "close_time": 1765303199999, "quote_volume": 232896.42112, "trades": 1304, "taker_buy_base": 55525.46, "taker_buy_quote": 98100.14071 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 1.741, "high": 1.75, "low": 1.733, "close": 1.739, "volume": 19039.17, "close_time": 1765306799999, "quote_volume": 33147.68224, "trades": 322, "taker_buy_base": 9120.08, "taker_buy_quote": 15874.79013 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 1.74, "high": 1.742, "low": 1.728, "close": 1.735, "volume": 19158.93, "close_time": 1765310399999, "quote_volume": 33241.38202, "trades": 257, "taker_buy_base": 8258.74, "taker_buy_quote": 14333.88761 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 1.734, "high": 1.737, "low": 1.699, "close": 1.71, "volume": 65477.16, "close_time": 1765313999999, "quote_volume": 111886.5677, "trades": 950, "taker_buy_base": 31986.54, "taker_buy_quote": 54645.81986 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 1.71, "high": 1.714, "low": 1.673, "close": 1.69, "volume": 61962.43, "close_time": 1765317599999, "quote_volume": 105109.21905, "trades": 1025, "taker_buy_base": 23538.55, "taker_buy_quote": 39995.93678 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 1.692, "high": 1.715, "low": 1.692, "close": 1.709, "volume": 34501.72, "close_time": 1765321199999, "quote_volume": 58716.20769, "trades": 588, "taker_buy_base": 16007.9, "taker_buy_quote": 27225.90832 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 1.707, "high": 1.715, "low": 1.702, "close": 1.705, "volume": 11778.91, "close_time": 1765324799999, "quote_volume": 20124.11903, "trades": 215, "taker_buy_base": 7928.92, "taker_buy_quote": 13545.83289 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 1.706, "high": 1.707, "low": 1.681, "close": 1.685, "volume": 42902.02, "close_time": 1765328399999, "quote_volume": 72441.3098, "trades": 308, "taker_buy_base": 5189.28, "taker_buy_quote": 8800.8338 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 1.685, "high": 1.692, "low": 1.682, "close": 1.686, "volume": 23204.0, "close_time": 1765331999999, "quote_volume": 39136.88868, "trades": 335, "taker_buy_base": 16349.13, "taker_buy_quote": 27574.13316 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 1.685, "high": 1.692, "low": 1.68, "close": 1.685, "volume": 10689.77, "close_time": 1765335599999, "quote_volume": 18014.61649, "trades": 192, "taker_buy_base": 7613.95, "taker_buy_quote": 12833.38893 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 1.683, "high": 1.685, "low": 1.674, "close": 1.679, "volume": 9544.51, "close_time": 1765339199999, "quote_volume": 16022.40062, "trades": 146, "taker_buy_base": 4088.21, "taker_buy_quote": 6860.28009 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 1.677, "high": 1.693, "low": 1.676, "close": 1.685, "volume": 11862.61, "close_time": 1765342799999, "quote_volume": 19979.76664, "trades": 237, "taker_buy_base": 7787.82, "taker_buy_quote": 13119.13862 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 1.684, "high": 1.69, "low": 1.679, "close": 1.681, "volume": 9663.7, "close_time": 1765346399999, "quote_volume": 16270.32324, "trades": 330, "taker_buy_base": 7206.93, "taker_buy_quote": 12132.87298 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 1.681, "high": 1.683, "low": 1.675, "close": 1.681, "volume": 12116.92, "close_time": 1765349999999, "quote_volume": 20355.23409, "trades": 393, "taker_buy_base": 5825.66, "taker_buy_quote": 9784.54344 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 1.679, "high": 1.68, "low": 1.666, "close": 1.676, "volume": 10194.08, "close_time": 1765353599999, "quote_volume": 17059.19392, "trades": 233, "taker_buy_base": 3919.6, "taker_buy_quote": 6560.12461 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 1.675, "high": 1.678, "low": 1.665, "close": 1.666, "volume": 5792.43, "close_time": 1765357199999, "quote_volume": 9655.95973, "trades": 112, "taker_buy_base": 1667.99, "taker_buy_quote": 2783.048 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 1.665, "high": 1.674, "low": 1.66, "close": 1.673, "volume": 7381.95, "close_time": 1765360799999, "quote_volume": 12288.93464, "trades": 147, "taker_buy_base": 5653.18, "taker_buy_quote": 9413.18461 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 1.673, "high": 1.684, "low": 1.654, "close": 1.658, "volume": 12697.27, "close_time": 1765364399999, "quote_volume": 21076.14086, "trades": 319, "taker_buy_base": 4360.98, "taker_buy_quote": 7258.72287 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 1.656, "high": 1.658, "low": 1.642, "close": 1.649, "volume": 27330.34, "close_time": 1765367999999, "quote_volume": 45036.79602, "trades": 320, "taker_buy_base": 7520.62, "taker_buy_quote": 12400.73246 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 1.65, "high": 1.656, "low": 1.642, "close": 1.654, "volume": 15924.3, "close_time": 1765371599999, "quote_volume": 26262.9681, "trades": 254, "taker_buy_base": 9948.75, "taker_buy_quote": 16421.58799 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 1.652, "high": 1.66, "low": 1.648, "close": 1.659, "volume": 15097.78, "close_time": 1765375199999, "quote_volume": 24982.37529, "trades": 291, "taker_buy_base": 3274.02, "taker_buy_quote": 5422.25435 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 1.658, "high": 1.659, "low": 1.645, "close": 1.651, "volume": 19142.65, "close_time": 1765378799999, "quote_volume": 31651.24436, "trades": 336, "taker_buy_base": 10215.57, "taker_buy_quote": 16895.91462 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 1.651, "high": 1.664, "low": 1.646, "close": 1.651, "volume": 7354.94, "close_time": 1765382399999, "quote_volume": 12183.31952, "trades": 184, "taker_buy_base": 2656.22, "taker_buy_quote": 4403.46136 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 1.651, "high": 1.67, "low": 1.65, "close": 1.66, "volume": 13660.72, "close_time": 1765385999999, "quote_volume": 22683.1903, "trades": 353, "taker_buy_base": 3495.83, "taker_buy_quote": 5810.70487 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 1.658, "high": 1.68, "low": 1.658, "close": 1.667, "volume": 9426.22, "close_time": 1765389599999, "quote_volume": 15743.34354, "trades": 194, "taker_buy_base": 6960.11, "taker_buy_quote": 11632.93165 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 1.666, "high": 1.703, "low": 1.659, "close": 1.679, "volume": 41877.6, "close_time": 1765393199999, "quote_volume": 70409.21607, "trades": 599, "taker_buy_base": 22860.66, "taker_buy_quote": 38436.71096 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 1.679, "high": 1.713, "low": 1.662, "close": 1.701, "volume": 169979.6, "close_time": 1765396799999, "quote_volume": 287598.24288, "trades": 2128, "taker_buy_base": 77999.63, "taker_buy_quote": 131976.96579 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 1.704, "high": 1.748, "low": 1.677, "close": 1.679, "volume": 94443.46, "close_time": 1765400399999, "quote_volume": 161544.41214, "trades": 1803, "taker_buy_base": 41065.08, "taker_buy_quote": 70362.61947 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 1.678, "high": 1.691, "low": 1.658, "close": 1.661, "volume": 39029.8, "close_time": 1765403999999, "quote_volume": 65474.04301, "trades": 792, "taker_buy_base": 20687.8, "taker_buy_quote": 34729.25281 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 1.66, "high": 1.667, "low": 1.632, "close": 1.662, "volume": 48475.49, "close_time": 1765407599999, "quote_volume": 80123.50156, "trades": 1016, "taker_buy_base": 19411.59, "taker_buy_quote": 32112.06032 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 1.661, "high": 1.664, "low": 1.644, "close": 1.645, "volume": 39509.05, "close_time": 1765411199999, "quote_volume": 65304.06606, "trades": 575, "taker_buy_base": 22793.94, "taker_buy_quote": 37688.00942 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 1.643, "high": 1.645, "low": 1.603, "close": 1.611, "volume": 55619.9, "close_time": 1765414799999, "quote_volume": 90223.76142, "trades": 933, "taker_buy_base": 22073.89, "taker_buy_quote": 35776.50476 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 1.611, "high": 1.613, "low": 1.585, "close": 1.587, "volume": 43912.54, "close_time": 1765418399999, "quote_volume": 70221.36411, "trades": 1047, "taker_buy_base": 15253.59, "taker_buy_quote": 24407.70991 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 1.586, "high": 1.59, "low": 1.573, "close": 1.584, "volume": 33389.21, "close_time": 1765421999999, "quote_volume": 52827.19005, "trades": 804, "taker_buy_base": 15524.84, "taker_buy_quote": 24579.17766 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 1.581, "high": 1.582, "low": 1.563, "close": 1.567, "volume": 36163.38, "close_time": 1765425599999, "quote_volume": 56844.77303, "trades": 594, "taker_buy_base": 18283.15, "taker_buy_quote": 28759.4481 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 1.564, "high": 1.59, "low": 1.561, "close": 1.588, "volume": 25058.84, "close_time": 1765429199999, "quote_volume": 39483.32167, "trades": 543, "taker_buy_base": 15117.73, "taker_buy_quote": 23847.81672 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 1.587, "high": 1.589, "low": 1.581, "close": 1.587, "volume": 22754.7, "close_time": 1765432799999, "quote_volume": 36087.07039, "trades": 409, "taker_buy_base": 13285.74, "taker_buy_quote": 21072.8801 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 1.586, "high": 1.593, "low": 1.579, "close": 1.585, "volume": 19140.75, "close_time": 1765436399999, "quote_volume": 30343.90516, "trades": 426, "taker_buy_base": 10882.36, "taker_buy_quote": 17252.80473 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 1.585, "high": 1.589, "low": 1.58, "close": 1.582, "volume": 11605.29, "close_time": 1765439999999, "quote_volume": 18387.95252, "trades": 269, "taker_buy_base": 6290.65, "taker_buy_quote": 9965.06546 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 1.58, "high": 1.584, "low": 1.575, "close": 1.584, "volume": 18564.86, "close_time": 1765443599999, "quote_volume": 29328.0531, "trades": 370, "taker_buy_base": 8955.5, "taker_buy_quote": 14148.15316 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 1.583, "high": 1.588, "low": 1.579, "close": 1.579, "volume": 23313.39, "close_time": 1765447199999, "quote_volume": 36936.23215, "trades": 293, "taker_buy_base": 8100.07, "taker_buy_quote": 12830.72705 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 1.58, "high": 1.585, "low": 1.579, "close": 1.583, "volume": 9663.92, "close_time": 1765450799999, "quote_volume": 15283.94267, "trades": 156, "taker_buy_base": 4786.48, "taker_buy_quote": 7572.21664 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 1.581, "high": 1.587, "low": 1.572, "close": 1.579, "volume": 15927.9, "close_time": 1765454399999, "quote_volume": 25132.23496, "trades": 180, "taker_buy_base": 8722.54, "taker_buy_quote": 13771.0791 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 1.578, "high": 1.59, "low": 1.576, "close": 1.587, "volume": 14161.14, "close_time": 1765457999999, "quote_volume": 22421.06465, "trades": 163, "taker_buy_base": 8001.51, "taker_buy_quote": 12665.9401 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 1.588, "high": 1.591, "low": 1.583, "close": 1.586, "volume": 52586.98, "close_time": 1765461599999, "quote_volume": 83473.9947, "trades": 264, "taker_buy_base": 10221.15, "taker_buy_quote": 16229.52384 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 1.586, "high": 1.592, "low": 1.567, "close": 1.581, "volume": 27314.88, "close_time": 1765465199999, "quote_volume": 43147.19186, "trades": 289, "taker_buy_base": 12551.61, "taker_buy_quote": 19831.0632 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 1.577, "high": 1.6, "low": 1.573, "close": 1.579, "volume": 23947.12, "close_time": 1765468799999, "quote_volume": 37936.7639, "trades": 275, "taker_buy_base": 13852.8, "taker_buy_quote": 21960.63252 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 1.577, "high": 1.581, "low": 1.553, "close": 1.562, "volume": 74890.09, "close_time": 1765472399999, "quote_volume": 117016.93322, "trades": 605, "taker_buy_base": 43118.63, "taker_buy_quote": 67401.14599 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 1.564, "high": 1.582, "low": 1.56, "close": 1.574, "volume": 15114.82, "close_time": 1765475999999, "quote_volume": 23755.37774, "trades": 318, "taker_buy_base": 9979.2, "taker_buy_quote": 15689.78072 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 1.572, "high": 1.606, "low": 1.571, "close": 1.591, "volume": 43239.23, "close_time": 1765479599999, "quote_volume": 68758.0511, "trades": 610, "taker_buy_base": 20827.93, "taker_buy_quote": 33136.68072 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 1.591, "high": 1.61, "low": 1.588, "close": 1.59, "volume": 92676.11, "close_time": 1765483199999, "quote_volume": 148152.58124, "trades": 680, "taker_buy_base": 48956.56, "taker_buy_quote": 78282.40534 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 1.589, "high": 1.611, "low": 1.589, "close": 1.608, "volume": 14647.14, "close_time": 1765486799999, "quote_volume": 23397.37751, "trades": 309, "taker_buy_base": 7943.0, "taker_buy_quote": 12687.29628 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 1.608, "high": 1.644, "low": 1.604, "close": 1.626, "volume": 76107.64, "close_time": 1765490399999, "quote_volume": 123875.16371, "trades": 1048, "taker_buy_base": 24312.1, "taker_buy_quote": 39558.49231 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 1.63, "high": 1.634, "low": 1.596, "close": 1.605, "volume": 20792.07, "close_time": 1765493999999, "quote_volume": 33551.74736, "trades": 471, "taker_buy_base": 7976.7, "taker_buy_quote": 12857.20402 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 1.605, "high": 1.614, "low": 1.597, "close": 1.607, "volume": 12671.42, "close_time": 1765497599999, "quote_volume": 20350.3421, "trades": 449, "taker_buy_base": 6909.02, "taker_buy_quote": 11085.20876 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 1.608, "high": 1.614, "low": 1.583, "close": 1.583, "volume": 13289.87, "close_time": 1765501199999, "quote_volume": 21304.05513, "trades": 450, "taker_buy_base": 6267.55, "taker_buy_quote": 10053.34082 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 1.584, "high": 1.606, "low": 1.584, "close": 1.602, "volume": 26548.55, "close_time": 1765504799999, "quote_volume": 42305.04611, "trades": 478, "taker_buy_base": 19075.94, "taker_buy_quote": 30382.3048 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 1.602, "high": 1.623, "low": 1.602, "close": 1.618, "volume": 7702.02, "close_time": 1765508399999, "quote_volume": 12424.55375, "trades": 356, "taker_buy_base": 4779.5, "taker_buy_quote": 7704.21794 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 1.618, "high": 1.621, "low": 1.607, "close": 1.613, "volume": 7794.39, "close_time": 1765511999999, "quote_volume": 12563.58369, "trades": 258, "taker_buy_base": 3993.75, "taker_buy_quote": 6433.40002 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 1.612, "high": 1.617, "low": 1.609, "close": 1.609, "volume": 4772.7, "close_time": 1765515599999, "quote_volume": 7694.70125, "trades": 268, "taker_buy_base": 3236.59, "taker_buy_quote": 5217.92625 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 1.612, "high": 1.622, "low": 1.603, "close": 1.622, "volume": 8037.0, "close_time": 1765519199999, "quote_volume": 12969.41857, "trades": 265, "taker_buy_base": 2630.25, "taker_buy_quote": 4247.71549 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 1.624, "high": 1.635, "low": 1.619, "close": 1.622, "volume": 25125.55, "close_time": 1765522799999, "quote_volume": 40895.13018, "trades": 493, "taker_buy_base": 12528.89, "taker_buy_quote": 20384.41261 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 1.622, "high": 1.627, "low": 1.62, "close": 1.622, "volume": 4098.28, "close_time": 1765526399999, "quote_volume": 6656.65112, "trades": 119, "taker_buy_base": 1712.79, "taker_buy_quote": 2781.15728 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 1.623, "high": 1.624, "low": 1.61, "close": 1.613, "volume": 4296.1, "close_time": 1765529999999, "quote_volume": 6939.42888, "trades": 176, "taker_buy_base": 1268.02, "taker_buy_quote": 2049.00204 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 1.613, "high": 1.624, "low": 1.606, "close": 1.624, "volume": 4714.44, "close_time": 1765533599999, "quote_volume": 7617.80019, "trades": 124, "taker_buy_base": 4088.59, "taker_buy_quote": 6607.83651 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 1.623, "high": 1.63, "low": 1.62, "close": 1.622, "volume": 7830.29, "close_time": 1765537199999, "quote_volume": 12713.03881, "trades": 173, "taker_buy_base": 2266.34, "taker_buy_quote": 3684.21372 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 1.619, "high": 1.621, "low": 1.613, "close": 1.621, "volume": 17126.27, "close_time": 1765540799999, "quote_volume": 27725.4799, "trades": 171, "taker_buy_base": 8914.51, "taker_buy_quote": 14427.5328 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 1.62, "high": 1.628, "low": 1.617, "close": 1.626, "volume": 5800.67, "close_time": 1765544399999, "quote_volume": 9401.2595, "trades": 176, "taker_buy_base": 2380.53, "taker_buy_quote": 3858.46635 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 1.626, "high": 1.627, "low": 1.62, "close": 1.622, "volume": 7723.07, "close_time": 1765547999999, "quote_volume": 12530.30422, "trades": 308, "taker_buy_base": 4897.73, "taker_buy_quote": 7945.45655 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 1.622, "high": 1.626, "low": 1.611, "close": 1.62, "volume": 13500.39, "close_time": 1765551599999, "quote_volume": 21874.79136, "trades": 616, "taker_buy_base": 5092.21, "taker_buy_quote": 8248.60169 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 1.617, "high": 1.617, "low": 1.528, "close": 1.538, "volume": 96769.33, "close_time": 1765555199999, "quote_volume": 151612.55637, "trades": 1771, "taker_buy_base": 41650.01, "taker_buy_quote": 65262.45609 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 1.535, "high": 1.544, "low": 1.512, "close": 1.529, "volume": 89654.07, "close_time": 1765558799999, "quote_volume": 136893.47688, "trades": 1198, "taker_buy_base": 42621.31, "taker_buy_quote": 65131.27521 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 1.528, "high": 1.553, "low": 1.523, "close": 1.527, "volume": 59680.62, "close_time": 1765562399999, "quote_volume": 91502.17967, "trades": 933, "taker_buy_base": 16642.52, "taker_buy_quote": 25562.47923 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 1.527, "high": 1.548, "low": 1.527, "close": 1.531, "volume": 29647.41, "close_time": 1765565999999, "quote_volume": 45603.25176, "trades": 819, "taker_buy_base": 17518.83, "taker_buy_quote": 26945.31452 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 1.531, "high": 1.531, "low": 1.518, "close": 1.523, "volume": 20999.0, "close_time": 1765569599999, "quote_volume": 31986.79765, "trades": 415, "taker_buy_base": 9387.45, "taker_buy_quote": 14301.71388 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 1.521, "high": 1.533, "low": 1.52, "close": 1.53, "volume": 16755.17, "close_time": 1765573199999, "quote_volume": 25561.91206, "trades": 430, "taker_buy_base": 9106.59, "taker_buy_quote": 13895.45854 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 1.53, "high": 1.55, "low": 1.529, "close": 1.545, "volume": 21103.75, "close_time": 1765576799999, "quote_volume": 32462.85195, "trades": 255, "taker_buy_base": 12846.7, "taker_buy_quote": 19772.7418 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 1.543, "high": 1.554, "low": 1.543, "close": 1.546, "volume": 11404.87, "close_time": 1765580399999, "quote_volume": 17648.88443, "trades": 173, "taker_buy_base": 4705.0, "taker_buy_quote": 7282.89712 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 1.546, "high": 1.552, "low": 1.546, "close": 1.549, "volume": 6492.09, "close_time": 1765583999999, "quote_volume": 10063.16618, "trades": 66, "taker_buy_base": 5589.39, "taker_buy_quote": 8664.16329 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 1.551, "high": 1.561, "low": 1.551, "close": 1.552, "volume": 10653.45, "close_time": 1765587599999, "quote_volume": 16552.87536, "trades": 164, "taker_buy_base": 5467.14, "taker_buy_quote": 8493.49144 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 1.553, "high": 1.554, "low": 1.547, "close": 1.547, "volume": 4021.7, "close_time": 1765591199999, "quote_volume": 6230.40035, "trades": 75, "taker_buy_base": 768.55, "taker_buy_quote": 1192.3607 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 1.55, "high": 1.552, "low": 1.546, "close": 1.546, "volume": 3864.02, "close_time": 1765594799999, "quote_volume": 5992.04785, "trades": 35, "taker_buy_base": 3308.85, "taker_buy_quote": 5132.10088 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 1.546, "high": 1.561, "low": 1.546, "close": 1.557, "volume": 5136.29, "close_time": 1765598399999, "quote_volume": 7995.24837, "trades": 96, "taker_buy_base": 2817.61, "taker_buy_quote": 4386.46427 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 1.557, "high": 1.562, "low": 1.557, "close": 1.56, "volume": 2115.1, "close_time": 1765601999999, "quote_volume": 3296.24367, "trades": 63, "taker_buy_base": 687.72, "taker_buy_quote": 1071.2587 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 1.559, "high": 1.562, "low": 1.549, "close": 1.552, "volume": 5542.38, "close_time": 1765605599999, "quote_volume": 8604.17479, "trades": 97, "taker_buy_base": 3560.63, "taker_buy_quote": 5526.48416 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 1.552, "high": 1.553, "low": 1.54, "close": 1.544, "volume": 7922.88, "close_time": 1765609199999, "quote_volume": 12243.74685, "trades": 229, "taker_buy_base": 2157.41, "taker_buy_quote": 3336.93428 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 1.544, "high": 1.551, "low": 1.544, "close": 1.547, "volume": 1784.09, "close_time": 1765612799999, "quote_volume": 2759.49963, "trades": 132, "taker_buy_base": 749.78, "taker_buy_quote": 1159.49093 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 1.548, "high": 1.562, "low": 1.547, "close": 1.554, "volume": 4686.6, "close_time": 1765616399999, "quote_volume": 7284.14596, "trades": 210, "taker_buy_base": 2577.05, "taker_buy_quote": 4006.64723 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 1.553, "high": 1.559, "low": 1.551, "close": 1.555, "volume": 9463.7, "close_time": 1765619999999, "quote_volume": 14709.60635, "trades": 177, "taker_buy_base": 8352.82, "taker_buy_quote": 12982.62562 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 1.553, "high": 1.568, "low": 1.553, "close": 1.566, "volume": 6603.73, "close_time": 1765623599999, "quote_volume": 10319.25419, "trades": 107, "taker_buy_base": 3334.88, "taker_buy_quote": 5213.33176 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 1.565, "high": 1.565, "low": 1.559, "close": 1.563, "volume": 4970.04, "close_time": 1765627199999, "quote_volume": 7757.39332, "trades": 69, "taker_buy_base": 3264.17, "taker_buy_quote": 5094.05238 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 1.561, "high": 1.569, "low": 1.561, "close": 1.566, "volume": 41968.72, "close_time": 1765630799999, "quote_volume": 65706.25109, "trades": 227, "taker_buy_base": 25091.35, "taker_buy_quote": 39284.80103 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 1.567, "high": 1.568, "low": 1.562, "close": 1.565, "volume": 7231.43, "close_time": 1765634399999, "quote_volume": 11320.93608, "trades": 104, "taker_buy_base": 4297.79, "taker_buy_quote": 6727.37106 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 1.566, "high": 1.569, "low": 1.557, "close": 1.562, "volume": 12764.65, "close_time": 1765637999999, "quote_volume": 19950.66383, "trades": 182, "taker_buy_base": 8443.41, "taker_buy_quote": 13194.78085 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 1.563, "high": 1.568, "low": 1.556, "close": 1.559, "volume": 12912.95, "close_time": 1765641599999, "quote_volume": 20185.38811, "trades": 134, "taker_buy_base": 6609.31, "taker_buy_quote": 10329.9154 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 1.56, "high": 1.563, "low": 1.555, "close": 1.558, "volume": 10933.05, "close_time": 1765645199999, "quote_volume": 17043.58977, "trades": 168, "taker_buy_base": 3418.63, "taker_buy_quote": 5330.04402 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 1.558, "high": 1.558, "low": 1.552, "close": 1.554, "volume": 6544.72, "close_time": 1765648799999, "quote_volume": 10170.3528, "trades": 78, "taker_buy_base": 1093.57, "taker_buy_quote": 1700.58268 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 1.554, "high": 1.557, "low": 1.551, "close": 1.551, "volume": 12844.48, "close_time": 1765652399999, "quote_volume": 19958.30999, "trades": 110, "taker_buy_base": 6634.27, "taker_buy_quote": 10307.93874 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 1.552, "high": 1.56, "low": 1.552, "close": 1.555, "volume": 13990.55, "close_time": 1765655999999, "quote_volume": 21773.14916, "trades": 124, "taker_buy_base": 9856.81, "taker_buy_quote": 15340.88078 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 1.556, "high": 1.557, "low": 1.553, "close": 1.554, "volume": 2929.32, "close_time": 1765659599999, "quote_volume": 4553.25161, "trades": 84, "taker_buy_base": 1020.8, "taker_buy_quote": 1586.65522 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 1.554, "high": 1.554, "low": 1.54, "close": 1.55, "volume": 16118.15, "close_time": 1765663199999, "quote_volume": 24937.86427, "trades": 215, "taker_buy_base": 6135.12, "taker_buy_quote": 9496.43357 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 1.552, "high": 1.553, "low": 1.544, "close": 1.549, "volume": 4685.37, "close_time": 1765666799999, "quote_volume": 7260.58885, "trades": 56, "taker_buy_base": 1610.46, "taker_buy_quote": 2494.00783 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 1.55, "high": 1.555, "low": 1.548, "close": 1.554, "volume": 4799.52, "close_time": 1765670399999, "quote_volume": 7445.03039, "trades": 61, "taker_buy_base": 3090.92, "taker_buy_quote": 4795.60151 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 1.554, "high": 1.556, "low": 1.548, "close": 1.552, "volume": 6912.52, "close_time": 1765673999999, "quote_volume": 10721.76193, "trades": 82, "taker_buy_base": 6027.83, "taker_buy_quote": 9348.84708 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 1.553, "high": 1.558, "low": 1.547, "close": 1.549, "volume": 1996.32, "close_time": 1765677599999, "quote_volume": 3099.50216, "trades": 39, "taker_buy_base": 1024.35, "taker_buy_quote": 1591.17249 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 1.549, "high": 1.553, "low": 1.546, "close": 1.55, "volume": 6736.29, "close_time": 1765681199999, "quote_volume": 10442.0142, "trades": 73, "taker_buy_base": 5336.82, "taker_buy_quote": 8273.85573 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 1.552, "high": 1.552, "low": 1.54, "close": 1.547, "volume": 2292.03, "close_time": 1765684799999, "quote_volume": 3539.71414, "trades": 35, "taker_buy_base": 1184.98, "taker_buy_quote": 1833.79622 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 1.545, "high": 1.545, "low": 1.532, "close": 1.534, "volume": 11445.75, "close_time": 1765688399999, "quote_volume": 17576.06217, "trades": 88, "taker_buy_base": 1718.32, "taker_buy_quote": 2645.93771 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 1.532, "high": 1.533, "low": 1.526, "close": 1.53, "volume": 3907.33, "close_time": 1765691999999, "quote_volume": 5975.41559, "trades": 95, "taker_buy_base": 3136.6, "taker_buy_quote": 4797.03628 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 1.53, "high": 1.534, "low": 1.527, "close": 1.53, "volume": 1875.59, "close_time": 1765695599999, "quote_volume": 2868.88363, "trades": 43, "taker_buy_base": 1655.58, "taker_buy_quote": 2532.26833 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 1.531, "high": 1.536, "low": 1.529, "close": 1.534, "volume": 3389.4, "close_time": 1765699199999, "quote_volume": 5192.79759, "trades": 54, "taker_buy_base": 1792.64, "taker_buy_quote": 2745.91705 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 1.534, "high": 1.541, "low": 1.53, "close": 1.53, "volume": 76345.85, "close_time": 1765702799999, "quote_volume": 117445.64162, "trades": 569, "taker_buy_base": 15175.53, "taker_buy_quote": 23336.60956 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 1.529, "high": 1.539, "low": 1.529, "close": 1.538, "volume": 15514.25, "close_time": 1765706399999, "quote_volume": 23833.03429, "trades": 149, "taker_buy_base": 7504.05, "taker_buy_quote": 11523.33701 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 1.537, "high": 1.539, "low": 1.524, "close": 1.526, "volume": 13305.99, "close_time": 1765709999999, "quote_volume": 20375.93644, "trades": 188, "taker_buy_base": 3651.46, "taker_buy_quote": 5594.25393 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 1.524, "high": 1.527, "low": 1.504, "close": 1.52, "volume": 47591.91, "close_time": 1765713599999, "quote_volume": 72104.35087, "trades": 391, "taker_buy_base": 19072.71, "taker_buy_quote": 28940.42541 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 1.519, "high": 1.528, "low": 1.512, "close": 1.522, "volume": 19301.44, "close_time": 1765717199999, "quote_volume": 29343.54868, "trades": 250, "taker_buy_base": 18160.23, "taker_buy_quote": 27612.91128 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 1.519, "high": 1.522, "low": 1.515, "close": 1.522, "volume": 22804.6, "close_time": 1765720799999, "quote_volume": 34614.89697, "trades": 391, "taker_buy_base": 10934.23, "taker_buy_quote": 16594.31154 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 1.523, "high": 1.525, "low": 1.504, "close": 1.508, "volume": 19990.0, "close_time": 1765724399999, "quote_volume": 30227.72666, "trades": 403, "taker_buy_base": 11623.71, "taker_buy_quote": 17542.85056 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 1.508, "high": 1.513, "low": 1.505, "close": 1.509, "volume": 37059.43, "close_time": 1765727999999, "quote_volume": 55974.12809, "trades": 379, "taker_buy_base": 11723.47, "taker_buy_quote": 17700.64293 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 1.509, "high": 1.519, "low": 1.505, "close": 1.511, "volume": 15204.55, "close_time": 1765731599999, "quote_volume": 22960.23521, "trades": 335, "taker_buy_base": 6449.75, "taker_buy_quote": 9737.54846 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 1.51, "high": 1.513, "low": 1.488, "close": 1.491, "volume": 38779.83, "close_time": 1765735199999, "quote_volume": 58068.93602, "trades": 456, "taker_buy_base": 9448.65, "taker_buy_quote": 14164.23454 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 1.491, "high": 1.501, "low": 1.482, "close": 1.491, "volume": 17367.98, "close_time": 1765738799999, "quote_volume": 25893.03727, "trades": 279, "taker_buy_base": 6930.48, "taker_buy_quote": 10331.46685 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 1.492, "high": 1.492, "low": 1.482, "close": 1.49, "volume": 8709.58, "close_time": 1765742399999, "quote_volume": 12940.10553, "trades": 189, "taker_buy_base": 6340.81, "taker_buy_quote": 9421.8892 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 1.489, "high": 1.496, "low": 1.476, "close": 1.484, "volume": 31891.54, "close_time": 1765745999999, "quote_volume": 47426.16121, "trades": 394, "taker_buy_base": 14696.15, "taker_buy_quote": 21872.7071 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 1.482, "high": 1.488, "low": 1.475, "close": 1.479, "volume": 16347.92, "close_time": 1765749599999, "quote_volume": 24234.08589, "trades": 251, "taker_buy_base": 10814.14, "taker_buy_quote": 16042.76278 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 1.479, "high": 1.486, "low": 1.469, "close": 1.48, "volume": 42755.59, "close_time": 1765753199999, "quote_volume": 63211.47522, "trades": 307, "taker_buy_base": 15084.71, "taker_buy_quote": 22344.96123 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 1.481, "high": 1.487, "low": 1.458, "close": 1.477, "volume": 31271.92, "close_time": 1765756799999, "quote_volume": 46020.13691, "trades": 397, "taker_buy_base": 7888.44, "taker_buy_quote": 11629.67577 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 1.478, "high": 1.491, "low": 1.476, "close": 1.488, "volume": 11161.85, "close_time": 1765760399999, "quote_volume": 16560.819, "trades": 204, "taker_buy_base": 4276.2, "taker_buy_quote": 6345.63581 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 1.49, "high": 1.512, "low": 1.488, "close": 1.511, "volume": 11078.52, "close_time": 1765763999999, "quote_volume": 16627.41809, "trades": 188, "taker_buy_base": 6501.27, "taker_buy_quote": 9751.34686 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 1.513, "high": 1.529, "low": 1.507, "close": 1.507, "volume": 10531.86, "close_time": 1765767599999, "quote_volume": 16022.10686, "trades": 134, "taker_buy_base": 5705.87, "taker_buy_quote": 8692.76411 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 1.506, "high": 1.509, "low": 1.502, "close": 1.503, "volume": 3965.72, "close_time": 1765771199999, "quote_volume": 5965.11298, "trades": 47, "taker_buy_base": 1441.25, "taker_buy_quote": 2168.88475 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 1.505, "high": 1.516, "low": 1.505, "close": 1.514, "volume": 7071.91, "close_time": 1765774799999, "quote_volume": 10703.77446, "trades": 120, "taker_buy_base": 5124.87, "taker_buy_quote": 7758.10889 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 1.514, "high": 1.52, "low": 1.512, "close": 1.517, "volume": 14622.81, "close_time": 1765778399999, "quote_volume": 22204.31624, "trades": 117, "taker_buy_base": 5160.15, "taker_buy_quote": 7833.37376 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 1.518, "high": 1.526, "low": 1.514, "close": 1.52, "volume": 16030.2, "close_time": 1765781999999, "quote_volume": 24344.6857, "trades": 127, "taker_buy_base": 10285.73, "taker_buy_quote": 15634.40155 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 1.521, "high": 1.522, "low": 1.511, "close": 1.514, "volume": 13469.9, "close_time": 1765785599999, "quote_volume": 20393.70355, "trades": 153, "taker_buy_base": 5934.08, "taker_buy_quote": 8984.33115 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 1.514, "high": 1.519, "low": 1.511, "close": 1.512, "volume": 8513.15, "close_time": 1765789199999, "quote_volume": 12891.92031, "trades": 168, "taker_buy_base": 4529.56, "taker_buy_quote": 6856.02777 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 1.512, "high": 1.518, "low": 1.511, "close": 1.516, "volume": 12866.38, "close_time": 1765792799999, "quote_volume": 19479.31781, "trades": 178, "taker_buy_base": 4163.45, "taker_buy_quote": 6301.10193 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 1.517, "high": 1.52, "low": 1.51, "close": 1.512, "volume": 14328.59, "close_time": 1765796399999, "quote_volume": 21688.82979, "trades": 230, "taker_buy_base": 5401.89, "taker_buy_quote": 8179.42794 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 1.512, "high": 1.515, "low": 1.504, "close": 1.511, "volume": 12586.96, "close_time": 1765799999999, "quote_volume": 19018.98916, "trades": 132, "taker_buy_base": 5939.2, "taker_buy_quote": 8976.13059 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 1.51, "high": 1.518, "low": 1.507, "close": 1.517, "volume": 12119.36, "close_time": 1765803599999, "quote_volume": 18330.92793, "trades": 143, "taker_buy_base": 2861.07, "taker_buy_quote": 4335.14076 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 1.516, "high": 1.519, "low": 1.501, "close": 1.503, "volume": 14347.04, "close_time": 1765807199999, "quote_volume": 21713.10023, "trades": 192, "taker_buy_base": 5270.59, "taker_buy_quote": 7977.82054 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 1.504, "high": 1.517, "low": 1.463, "close": 1.479, "volume": 54525.09, "close_time": 1765810799999, "quote_volume": 80891.37603, "trades": 557, "taker_buy_base": 24876.45, "taker_buy_quote": 36843.33072 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 1.475, "high": 1.475, "low": 1.412, "close": 1.428, "volume": 275235.48, "close_time": 1765814399999, "quote_volume": 395374.46034, "trades": 1896, "taker_buy_base": 117827.87, "taker_buy_quote": 169335.2921 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 1.427, "high": 1.427, "low": 1.397, "close": 1.404, "volume": 103027.93, "close_time": 1765817999999, "quote_volume": 145461.23169, "trades": 1196, "taker_buy_base": 34213.65, "taker_buy_quote": 48362.29937 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 1.402, "high": 1.408, "low": 1.377, "close": 1.378, "volume": 84585.87, "close_time": 1765821599999, "quote_volume": 117734.04051, "trades": 1025, "taker_buy_base": 35354.52, "taker_buy_quote": 49256.34456 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 1.377, "high": 1.387, "low": 1.358, "close": 1.386, "volume": 142911.3, "close_time": 1765825199999, "quote_volume": 195783.94809, "trades": 1162, "taker_buy_base": 75211.02, "taker_buy_quote": 102983.90988 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 1.386, "high": 1.402, "low": 1.386, "close": 1.392, "volume": 54121.36, "close_time": 1765828799999, "quote_volume": 75448.39167, "trades": 658, "taker_buy_base": 23074.47, "taker_buy_quote": 32150.81829 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 1.389, "high": 1.391, "low": 1.371, "close": 1.38, "volume": 130502.23, "close_time": 1765832399999, "quote_volume": 180431.23323, "trades": 850, "taker_buy_base": 56161.78, "taker_buy_quote": 77659.17735 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 1.38, "high": 1.396, "low": 1.379, "close": 1.392, "volume": 33955.9, "close_time": 1765835999999, "quote_volume": 47088.60874, "trades": 370, "taker_buy_base": 16640.12, "taker_buy_quote": 23080.89295 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 1.391, "high": 1.395, "low": 1.383, "close": 1.393, "volume": 17936.62, "close_time": 1765839599999, "quote_volume": 24932.16721, "trades": 261, "taker_buy_base": 9102.18, "taker_buy_quote": 12644.22385 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 1.396, "high": 1.408, "low": 1.394, "close": 1.407, "volume": 7859.73, "close_time": 1765843199999, "quote_volume": 11029.03646, "trades": 209, "taker_buy_base": 5041.41, "taker_buy_quote": 7072.96762 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 1.406, "high": 1.41, "low": 1.389, "close": 1.389, "volume": 15158.97, "close_time": 1765846799999, "quote_volume": 21261.6051, "trades": 213, "taker_buy_base": 8310.13, "taker_buy_quote": 11647.2557 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 1.39, "high": 1.401, "low": 1.388, "close": 1.399, "volume": 6243.55, "close_time": 1765850399999, "quote_volume": 8709.82643, "trades": 207, "taker_buy_base": 3746.24, "taker_buy_quote": 5226.26526 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 1.397, "high": 1.412, "low": 1.393, "close": 1.408, "volume": 7587.73, "close_time": 1765853999999, "quote_volume": 10640.58209, "trades": 253, "taker_buy_base": 2820.31, "taker_buy_quote": 3955.35322 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 1.41, "high": 1.41, "low": 1.397, "close": 1.408, "volume": 18299.37, "close_time": 1765857599999, "quote_volume": 25732.19694, "trades": 325, "taker_buy_base": 8651.82, "taker_buy_quote": 12173.61547 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 1.411, "high": 1.411, "low": 1.377, "close": 1.393, "volume": 37587.25, "close_time": 1765861199999, "quote_volume": 52288.53453, "trades": 454, "taker_buy_base": 14412.08, "taker_buy_quote": 20072.58213 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 1.393, "high": 1.396, "low": 1.388, "close": 1.39, "volume": 20117.08, "close_time": 1765864799999, "quote_volume": 27982.23584, "trades": 273, "taker_buy_base": 12891.67, "taker_buy_quote": 17931.97288 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 1.39, "high": 1.406, "low": 1.39, "close": 1.404, "volume": 9994.72, "close_time": 1765868399999, "quote_volume": 13965.66268, "trades": 190, "taker_buy_base": 5033.88, "taker_buy_quote": 7045.88972 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 1.404, "high": 1.407, "low": 1.379, "close": 1.386, "volume": 22398.69, "close_time": 1765871999999, "quote_volume": 31074.21888, "trades": 333, "taker_buy_base": 7894.17, "taker_buy_quote": 10961.7262 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 1.386, "high": 1.396, "low": 1.385, "close": 1.391, "volume": 22760.79, "close_time": 1765875599999, "quote_volume": 31660.81002, "trades": 405, "taker_buy_base": 12223.35, "taker_buy_quote": 17003.76212 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 1.39, "high": 1.391, "low": 1.382, "close": 1.387, "volume": 22070.08, "close_time": 1765879199999, "quote_volume": 30611.86103, "trades": 349, "taker_buy_base": 11264.1, "taker_buy_quote": 15612.19568 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 1.388, "high": 1.421, "low": 1.385, "close": 1.412, "volume": 36963.92, "close_time": 1765882799999, "quote_volume": 51892.46053, "trades": 646, "taker_buy_base": 17314.18, "taker_buy_quote": 24333.52872 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 1.412, "high": 1.423, "low": 1.407, "close": 1.421, "volume": 31121.98, "close_time": 1765886399999, "quote_volume": 44023.67482, "trades": 464, "taker_buy_base": 12786.07, "taker_buy_quote": 18074.51705 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 1.422, "high": 1.424, "low": 1.406, "close": 1.41, "volume": 28303.54, "close_time": 1765889999999, "quote_volume": 40096.02219, "trades": 418, "taker_buy_base": 13770.09, "taker_buy_quote": 19511.02665 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 1.411, "high": 1.435, "low": 1.394, "close": 1.394, "volume": 111829.4, "close_time": 1765893599999, "quote_volume": 157926.13878, "trades": 1194, "taker_buy_base": 59523.59, "taker_buy_quote": 84126.48038 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 1.394, "high": 1.422, "low": 1.384, "close": 1.413, "volume": 134141.95, "close_time": 1765897199999, "quote_volume": 188274.94208, "trades": 1585, "taker_buy_base": 72551.79, "taker_buy_quote": 101785.22136 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 1.414, "high": 1.439, "low": 1.4, "close": 1.436, "volume": 119801.36, "close_time": 1765900799999, "quote_volume": 169829.80687, "trades": 1696, "taker_buy_base": 56932.9, "taker_buy_quote": 80747.63701 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 1.437, "high": 1.442, "low": 1.415, "close": 1.424, "volume": 167078.47, "close_time": 1765904399999, "quote_volume": 239377.96582, "trades": 1480, "taker_buy_base": 92773.15, "taker_buy_quote": 132723.4498 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 1.424, "high": 1.432, "low": 1.402, "close": 1.403, "volume": 36330.3, "close_time": 1765907999999, "quote_volume": 51557.57733, "trades": 627, "taker_buy_base": 19123.87, "taker_buy_quote": 27135.23931 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 1.404, "high": 1.423, "low": 1.401, "close": 1.414, "volume": 85551.86, "close_time": 1765911599999, "quote_volume": 120398.08119, "trades": 941, "taker_buy_base": 34941.46, "taker_buy_quote": 49275.26325 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 1.414, "high": 1.416, "low": 1.398, "close": 1.409, "volume": 51197.67, "close_time": 1765915199999, "quote_volume": 71877.42747, "trades": 678, "taker_buy_base": 31390.13, "taker_buy_quote": 44063.9961 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 1.409, "high": 1.418, "low": 1.401, "close": 1.405, "volume": 52174.38, "close_time": 1765918799999, "quote_volume": 73628.16916, "trades": 557, "taker_buy_base": 23602.68, "taker_buy_quote": 33306.3098 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 1.406, "high": 1.414, "low": 1.402, "close": 1.411, "volume": 24467.53, "close_time": 1765922399999, "quote_volume": 34447.17, "trades": 352, "taker_buy_base": 11688.05, "taker_buy_quote": 16456.63492 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 1.411, "high": 1.415, "low": 1.406, "close": 1.407, "volume": 15164.02, "close_time": 1765925999999, "quote_volume": 21395.53037, "trades": 238, "taker_buy_base": 5882.05, "taker_buy_quote": 8300.4101 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 1.408, "high": 1.408, "low": 1.395, "close": 1.402, "volume": 19582.86, "close_time": 1765929599999, "quote_volume": 27435.6916, "trades": 291, "taker_buy_base": 9423.43, "taker_buy_quote": 13204.72066 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 1.401, "high": 1.401, "low": 1.39, "close": 1.394, "volume": 19220.97, "close_time": 1765933199999, "quote_volume": 26807.18851, "trades": 321, "taker_buy_base": 10896.71, "taker_buy_quote": 15202.53647 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 1.394, "high": 1.409, "low": 1.388, "close": 1.39, "volume": 32837.4, "close_time": 1765936799999, "quote_volume": 45973.59089, "trades": 402, "taker_buy_base": 21355.42, "taker_buy_quote": 29920.57183 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 1.391, "high": 1.391, "low": 1.38, "close": 1.388, "volume": 22794.85, "close_time": 1765940399999, "quote_volume": 31570.58863, "trades": 284, "taker_buy_base": 12332.81, "taker_buy_quote": 17085.60117 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 1.389, "high": 1.394, "low": 1.384, "close": 1.385, "volume": 11369.01, "close_time": 1765943999999, "quote_volume": 15794.12543, "trades": 218, "taker_buy_base": 5142.85, "taker_buy_quote": 7144.58166 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 1.387, "high": 1.39, "low": 1.375, "close": 1.376, "volume": 40928.22, "close_time": 1765947599999, "quote_volume": 56504.57128, "trades": 459, "taker_buy_base": 24581.84, "taker_buy_quote": 33944.13767 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 1.376, "high": 1.377, "low": 1.362, "close": 1.374, "volume": 35038.11, "close_time": 1765951199999, "quote_volume": 47992.45484, "trades": 607, "taker_buy_base": 24587.09, "taker_buy_quote": 33679.25249 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 1.373, "high": 1.383, "low": 1.372, "close": 1.378, "volume": 31732.31, "close_time": 1765954799999, "quote_volume": 43759.82995, "trades": 449, "taker_buy_base": 15455.18, "taker_buy_quote": 21321.68386 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 1.378, "high": 1.383, "low": 1.371, "close": 1.374, "volume": 104706.82, "close_time": 1765958399999, "quote_volume": 143916.44715, "trades": 494, "taker_buy_base": 20792.75, "taker_buy_quote": 28636.6447 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 1.373, "high": 1.373, "low": 1.352, "close": 1.353, "volume": 74569.93, "close_time": 1765961999999, "quote_volume": 101403.82964, "trades": 700, "taker_buy_base": 30354.19, "taker_buy_quote": 41312.7943 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 1.353, "high": 1.359, "low": 1.349, "close": 1.357, "volume": 19815.61, "close_time": 1765965599999, "quote_volume": 26789.68629, "trades": 218, "taker_buy_base": 10906.86, "taker_buy_quote": 14757.06108 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 1.356, "high": 1.368, "low": 1.353, "close": 1.362, "volume": 139232.0, "close_time": 1765969199999, "quote_volume": 189597.67439, "trades": 543, "taker_buy_base": 44096.35, "taker_buy_quote": 60060.26629 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 1.363, "high": 1.369, "low": 1.361, "close": 1.366, "volume": 21180.94, "close_time": 1765972799999, "quote_volume": 28902.66767, "trades": 248, "taker_buy_base": 15037.89, "taker_buy_quote": 20516.14457 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 1.368, "high": 1.373, "low": 1.363, "close": 1.367, "volume": 21723.94, "close_time": 1765976399999, "quote_volume": 29744.73293, "trades": 313, "taker_buy_base": 13330.15, "taker_buy_quote": 18252.31917 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 1.368, "high": 1.382, "low": 1.358, "close": 1.379, "volume": 50203.55, "close_time": 1765979999999, "quote_volume": 68715.60929, "trades": 417, "taker_buy_base": 19564.55, "taker_buy_quote": 26783.09878 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 1.38, "high": 1.424, "low": 1.354, "close": 1.423, "volume": 161611.87, "close_time": 1765983599999, "quote_volume": 224406.2744, "trades": 1207, "taker_buy_base": 102779.78, "taker_buy_quote": 142641.94858 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 1.427, "high": 1.435, "low": 1.353, "close": 1.36, "volume": 268577.56, "close_time": 1765987199999, "quote_volume": 374920.05163, "trades": 2186, "taker_buy_base": 152365.58, "taker_buy_quote": 212569.69511 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 1.359, "high": 1.37, "low": 1.319, "close": 1.34, "volume": 152380.66, "close_time": 1765990799999, "quote_volume": 204136.77665, "trades": 990, "taker_buy_base": 85880.14, "taker_buy_quote": 114907.29455 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 1.339, "high": 1.342, "low": 1.308, "close": 1.318, "volume": 53377.55, "close_time": 1765994399999, "quote_volume": 70751.0279, "trades": 562, "taker_buy_base": 25668.35, "taker_buy_quote": 34014.74487 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 1.319, "high": 1.327, "low": 1.299, "close": 1.302, "volume": 79175.28, "close_time": 1765997999999, "quote_volume": 103938.49536, "trades": 683, "taker_buy_base": 42869.11, "taker_buy_quote": 56363.22327 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 1.304, "high": 1.307, "low": 1.291, "close": 1.297, "volume": 152676.05, "close_time": 1766001599999, "quote_volume": 198125.50045, "trades": 864, "taker_buy_base": 58436.12, "taker_buy_quote": 75810.36999 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 1.3, "high": 1.321, "low": 1.296, "close": 1.305, "volume": 25487.52, "close_time": 1766005199999, "quote_volume": 33346.75395, "trades": 463, "taker_buy_base": 15705.43, "taker_buy_quote": 20528.17745 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 1.308, "high": 1.309, "low": 1.298, "close": 1.303, "volume": 10160.58, "close_time": 1766008799999, "quote_volume": 13235.85881, "trades": 168, "taker_buy_base": 5727.34, "taker_buy_quote": 7461.8231 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 1.302, "high": 1.311, "low": 1.297, "close": 1.305, "volume": 32191.18, "close_time": 1766012399999, "quote_volume": 41961.23743, "trades": 192, "taker_buy_base": 7967.1, "taker_buy_quote": 10413.07547 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 1.301, "high": 1.302, "low": 1.29, "close": 1.293, "volume": 16122.29, "close_time": 1766015999999, "quote_volume": 20864.29629, "trades": 286, "taker_buy_base": 6995.98, "taker_buy_quote": 9065.83236 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 1.293, "high": 1.294, "low": 1.284, "close": 1.291, "volume": 28120.94, "close_time": 1766019599999, "quote_volume": 36209.07442, "trades": 465, "taker_buy_base": 13077.65, "taker_buy_quote": 16850.38299 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 1.29, "high": 1.29, "low": 1.269, "close": 1.272, "volume": 185245.55, "close_time": 1766023199999, "quote_volume": 236853.96097, "trades": 744, "taker_buy_base": 130208.38, "taker_buy_quote": 166505.22691 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 1.273, "high": 1.293, "low": 1.268, "close": 1.286, "volume": 8700.21, "close_time": 1766026799999, "quote_volume": 11166.03401, "trades": 333, "taker_buy_base": 3699.31, "taker_buy_quote": 4756.1296 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 1.286, "high": 1.287, "low": 1.274, "close": 1.283, "volume": 9089.97, "close_time": 1766030399999, "quote_volume": 11636.60971, "trades": 432, "taker_buy_base": 4056.01, "taker_buy_quote": 5195.51346 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 1.283, "high": 1.29, "low": 1.281, "close": 1.283, "volume": 14551.1, "close_time": 1766033999999, "quote_volume": 18676.30276, "trades": 225, "taker_buy_base": 6432.18, "taker_buy_quote": 8257.81427 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 1.282, "high": 1.283, "low": 1.264, "close": 1.264, "volume": 14991.47, "close_time": 1766037599999, "quote_volume": 19058.80484, "trades": 419, "taker_buy_base": 4931.76, "taker_buy_quote": 6267.9205 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 1.264, "high": 1.276, "low": 1.261, "close": 1.274, "volume": 14660.69, "close_time": 1766041199999, "quote_volume": 18621.73669, "trades": 323, "taker_buy_base": 5332.71, "taker_buy_quote": 6784.02156 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 1.275, "high": 1.28, "low": 1.274, "close": 1.279, "volume": 9806.16, "close_time": 1766044799999, "quote_volume": 12528.2698, "trades": 460, "taker_buy_base": 5743.66, "taker_buy_quote": 7337.93159 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 1.28, "high": 1.286, "low": 1.277, "close": 1.277, "volume": 37932.66, "close_time": 1766048399999, "quote_volume": 48565.07513, "trades": 478, "taker_buy_base": 25494.55, "taker_buy_quote": 32620.52483 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 1.276, "high": 1.286, "low": 1.272, "close": 1.283, "volume": 14872.98, "close_time": 1766051999999, "quote_volume": 19002.92597, "trades": 385, "taker_buy_base": 8871.89, "taker_buy_quote": 11337.79463 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 1.283, "high": 1.286, "low": 1.279, "close": 1.283, "volume": 9403.92, "close_time": 1766055599999, "quote_volume": 12063.73703, "trades": 304, "taker_buy_base": 4707.42, "taker_buy_quote": 6040.9395 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 1.283, "high": 1.285, "low": 1.277, "close": 1.285, "volume": 25432.69, "close_time": 1766059199999, "quote_volume": 32555.79871, "trades": 242, "taker_buy_base": 19535.96, "taker_buy_quote": 24998.71623 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 1.286, "high": 1.292, "low": 1.283, "close": 1.288, "volume": 14500.84, "close_time": 1766062799999, "quote_volume": 18654.10082, "trades": 131, "taker_buy_base": 3647.72, "taker_buy_quote": 4701.39879 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 1.289, "high": 1.329, "low": 1.289, "close": 1.327, "volume": 126973.13, "close_time": 1766066399999, "quote_volume": 166920.6674, "trades": 1212, "taker_buy_base": 82919.48, "taker_buy_quote": 109109.25219 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 1.327, "high": 1.338, "low": 1.298, "close": 1.306, "volume": 42071.18, "close_time": 1766069999999, "quote_volume": 55551.2844, "trades": 523, "taker_buy_base": 15938.33, "taker_buy_quote": 21066.8271 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 1.307, "high": 1.325, "low": 1.29, "close": 1.306, "volume": 40014.66, "close_time": 1766073599999, "quote_volume": 52354.73363, "trades": 400, "taker_buy_base": 24157.42, "taker_buy_quote": 31648.07059 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 1.306, "high": 1.308, "low": 1.291, "close": 1.298, "volume": 15740.49, "close_time": 1766077199999, "quote_volume": 20423.85518, "trades": 307, "taker_buy_base": 5664.88, "taker_buy_quote": 7343.80061 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 1.298, "high": 1.298, "low": 1.223, "close": 1.25, "volume": 152120.25, "close_time": 1766080799999, "quote_volume": 189065.462, "trades": 1444, "taker_buy_base": 41711.09, "taker_buy_quote": 51953.15389 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 1.248, "high": 1.258, "low": 1.224, "close": 1.227, "volume": 38454.06, "close_time": 1766084399999, "quote_volume": 47786.63403, "trades": 351, "taker_buy_base": 17193.41, "taker_buy_quote": 21401.10417 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 1.229, "high": 1.229, "low": 1.19, "close": 1.193, "volume": 63013.55, "close_time": 1766087999999, "quote_volume": 76109.35882, "trades": 727, "taker_buy_base": 14138.56, "taker_buy_quote": 17054.90564 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 1.193, "high": 1.211, "low": 1.192, "close": 1.199, "volume": 40442.29, "close_time": 1766091599999, "quote_volume": 48753.87243, "trades": 642, "taker_buy_base": 14101.95, "taker_buy_quote": 17008.73068 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 1.2, "high": 1.219, "low": 1.2, "close": 1.219, "volume": 52855.16, "close_time": 1766095199999, "quote_volume": 63978.16776, "trades": 428, "taker_buy_base": 30038.75, "taker_buy_quote": 36357.17615 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 1.218, "high": 1.221, "low": 1.207, "close": 1.213, "volume": 23744.71, "close_time": 1766098799999, "quote_volume": 28801.39795, "trades": 237, "taker_buy_base": 7785.33, "taker_buy_quote": 9470.3635 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 1.213, "high": 1.213, "low": 1.203, "close": 1.21, "volume": 23816.64, "close_time": 1766102399999, "quote_volume": 28758.56363, "trades": 153, "taker_buy_base": 6928.13, "taker_buy_quote": 8364.92689 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 1.209, "high": 1.211, "low": 1.192, "close": 1.199, "volume": 20110.73, "close_time": 1766105999999, "quote_volume": 24176.09696, "trades": 245, "taker_buy_base": 9543.64, "taker_buy_quote": 11452.3375 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 1.196, "high": 1.196, "low": 1.179, "close": 1.184, "volume": 22379.34, "close_time": 1766109599999, "quote_volume": 26508.12119, "trades": 162, "taker_buy_base": 8702.27, "taker_buy_quote": 10317.60286 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 1.182, "high": 1.202, "low": 1.18, "close": 1.2, "volume": 27194.3, "close_time": 1766113199999, "quote_volume": 32320.70622, "trades": 237, "taker_buy_base": 17869.47, "taker_buy_quote": 21217.38612 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 1.199, "high": 1.235, "low": 1.197, "close": 1.216, "volume": 52302.15, "close_time": 1766116799999, "quote_volume": 63656.49432, "trades": 403, "taker_buy_base": 28176.88, "taker_buy_quote": 34304.89181 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 1.218, "high": 1.226, "low": 1.216, "close": 1.225, "volume": 10843.04, "close_time": 1766120399999, "quote_volume": 13257.02355, "trades": 91, "taker_buy_base": 5767.02, "taker_buy_quote": 7045.58017 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 1.225, "high": 1.227, "low": 1.216, "close": 1.22, "volume": 18072.9, "close_time": 1766123999999, "quote_volume": 22082.8242, "trades": 101, "taker_buy_base": 11813.28, "taker_buy_quote": 14441.10497 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 1.22, "high": 1.232, "low": 1.217, "close": 1.231, "volume": 24897.11, "close_time": 1766127599999, "quote_volume": 30424.70209, "trades": 112, "taker_buy_base": 17073.46, "taker_buy_quote": 20874.99323 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 1.234, "high": 1.258, "low": 1.234, "close": 1.248, "volume": 45544.45, "close_time": 1766131199999, "quote_volume": 56787.45678, "trades": 251, "taker_buy_base": 17268.6, "taker_buy_quote": 21506.72915 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 1.248, "high": 1.267, "low": 1.246, "close": 1.261, "volume": 68801.1, "close_time": 1766134799999, "quote_volume": 86401.49828, "trades": 356, "taker_buy_base": 46349.94, "taker_buy_quote": 58199.32105 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 1.261, "high": 1.271, "low": 1.261, "close": 1.27, "volume": 40312.27, "close_time": 1766138399999, "quote_volume": 51065.88891, "trades": 194, "taker_buy_base": 21967.25, "taker_buy_quote": 27825.11981 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 1.27, "high": 1.27, "low": 1.25, "close": 1.254, "volume": 20536.65, "close_time": 1766141999999, "quote_volume": 25849.6705, "trades": 224, "taker_buy_base": 12350.32, "taker_buy_quote": 15549.93399 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 1.253, "high": 1.267, "low": 1.251, "close": 1.261, "volume": 17139.82, "close_time": 1766145599999, "quote_volume": 21612.87567, "trades": 124, "taker_buy_base": 6371.52, "taker_buy_quote": 8033.44248 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 1.261, "high": 1.275, "low": 1.26, "close": 1.265, "volume": 37881.42, "close_time": 1766149199999, "quote_volume": 48120.55245, "trades": 391, "taker_buy_base": 21632.73, "taker_buy_quote": 27506.96583 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 1.267, "high": 1.272, "low": 1.261, "close": 1.265, "volume": 19521.19, "close_time": 1766152799999, "quote_volume": 24711.14324, "trades": 156, "taker_buy_base": 6910.34, "taker_buy_quote": 8757.29967 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 1.263, "high": 1.294, "low": 1.259, "close": 1.282, "volume": 35323.31, "close_time": 1766156399999, "quote_volume": 45054.58536, "trades": 318, "taker_buy_base": 17410.01, "taker_buy_quote": 22270.34186 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 1.283, "high": 1.317, "low": 1.271, "close": 1.275, "volume": 81960.47, "close_time": 1766159999999, "quote_volume": 105897.85938, "trades": 644, "taker_buy_base": 46970.57, "taker_buy_quote": 60827.04139 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 1.275, "high": 1.325, "low": 1.275, "close": 1.312, "volume": 117907.5, "close_time": 1766163599999, "quote_volume": 154363.92395, "trades": 694, "taker_buy_base": 74498.88, "taker_buy_quote": 97495.28518 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 1.313, "high": 1.331, "low": 1.297, "close": 1.297, "volume": 84808.9, "close_time": 1766167199999, "quote_volume": 111590.56212, "trades": 612, "taker_buy_base": 31561.93, "taker_buy_quote": 41496.23099 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 1.297, "high": 1.313, "low": 1.294, "close": 1.311, "volume": 26656.57, "close_time": 1766170799999, "quote_volume": 34710.57861, "trades": 254, "taker_buy_base": 15196.4, "taker_buy_quote": 19788.97804 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 1.31, "high": 1.361, "low": 1.31, "close": 1.341, "volume": 61145.02, "close_time": 1766174399999, "quote_volume": 82167.8291, "trades": 480, "taker_buy_base": 34721.95, "taker_buy_quote": 46646.32241 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 1.341, "high": 1.351, "low": 1.332, "close": 1.339, "volume": 40958.82, "close_time": 1766177999999, "quote_volume": 54892.151, "trades": 300, "taker_buy_base": 21455.69, "taker_buy_quote": 28770.45176 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 1.339, "high": 1.339, "low": 1.321, "close": 1.321, "volume": 26044.41, "close_time": 1766181599999, "quote_volume": 34677.91829, "trades": 162, "taker_buy_base": 13408.59, "taker_buy_quote": 17868.01826 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 1.322, "high": 1.326, "low": 1.318, "close": 1.321, "volume": 24618.01, "close_time": 1766185199999, "quote_volume": 32537.34518, "trades": 128, "taker_buy_base": 12647.87, "taker_buy_quote": 16723.28814 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 1.319, "high": 1.32, "low": 1.312, "close": 1.312, "volume": 4319.74, "close_time": 1766188799999, "quote_volume": 5683.79085, "trades": 72, "taker_buy_base": 1718.25, "taker_buy_quote": 2263.07284 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 1.312, "high": 1.313, "low": 1.305, "close": 1.308, "volume": 8314.43, "close_time": 1766192399999, "quote_volume": 10878.73827, "trades": 118, "taker_buy_base": 2947.12, "taker_buy_quote": 3856.1736 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 1.307, "high": 1.307, "low": 1.299, "close": 1.301, "volume": 7455.62, "close_time": 1766195999999, "quote_volume": 9706.52857, "trades": 108, "taker_buy_base": 4815.31, "taker_buy_quote": 6268.97595 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 1.301, "high": 1.301, "low": 1.28, "close": 1.286, "volume": 56781.98, "close_time": 1766199599999, "quote_volume": 73338.01328, "trades": 340, "taker_buy_base": 15652.34, "taker_buy_quote": 20194.78298 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 1.285, "high": 1.292, "low": 1.282, "close": 1.289, "volume": 14605.95, "close_time": 1766203199999, "quote_volume": 18763.52255, "trades": 93, "taker_buy_base": 7899.36, "taker_buy_quote": 10153.02559 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 1.289, "high": 1.291, "low": 1.285, "close": 1.287, "volume": 12213.56, "close_time": 1766206799999, "quote_volume": 15715.47127, "trades": 87, "taker_buy_base": 3864.04, "taker_buy_quote": 4970.81509 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 1.29, "high": 1.292, "low": 1.281, "close": 1.29, "volume": 26397.01, "close_time": 1766210399999, "quote_volume": 33918.58833, "trades": 189, "taker_buy_base": 4929.37, "taker_buy_quote": 6332.17806 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 1.289, "high": 1.296, "low": 1.288, "close": 1.292, "volume": 1742.97, "close_time": 1766213999999, "quote_volume": 2253.87346, "trades": 45, "taker_buy_base": 453.2, "taker_buy_quote": 585.7855 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 1.294, "high": 1.307, "low": 1.29, "close": 1.306, "volume": 7225.3, "close_time": 1766217599999, "quote_volume": 9403.46169, "trades": 102, "taker_buy_base": 5223.36, "taker_buy_quote": 6800.71546 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 1.305, "high": 1.313, "low": 1.301, "close": 1.307, "volume": 31040.17, "close_time": 1766221199999, "quote_volume": 40528.45919, "trades": 143, "taker_buy_base": 12635.37, "taker_buy_quote": 16524.17647 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 1.306, "high": 1.308, "low": 1.299, "close": 1.299, "volume": 10418.68, "close_time": 1766224799999, "quote_volume": 13595.82921, "trades": 83, "taker_buy_base": 8576.51, "taker_buy_quote": 11192.82474 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 1.299, "high": 1.299, "low": 1.285, "close": 1.286, "volume": 8623.52, "close_time": 1766228399999, "quote_volume": 11141.38321, "trades": 85, "taker_buy_base": 4468.74, "taker_buy_quote": 5763.74835 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 1.286, "high": 1.296, "low": 1.282, "close": 1.296, "volume": 8386.09, "close_time": 1766231999999, "quote_volume": 10823.7415, "trades": 97, "taker_buy_base": 2550.59, "taker_buy_quote": 3292.87835 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 1.295, "high": 1.296, "low": 1.286, "close": 1.289, "volume": 8097.02, "close_time": 1766235599999, "quote_volume": 10449.32657, "trades": 70, "taker_buy_base": 6020.71, "taker_buy_quote": 7773.42475 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 1.291, "high": 1.293, "low": 1.284, "close": 1.288, "volume": 23561.79, "close_time": 1766239199999, "quote_volume": 30362.10956, "trades": 174, "taker_buy_base": 9193.71, "taker_buy_quote": 11854.91035 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 1.29, "high": 1.29, "low": 1.275, "close": 1.289, "volume": 23378.46, "close_time": 1766242799999, "quote_volume": 29989.4492, "trades": 150, "taker_buy_base": 15240.36, "taker_buy_quote": 19574.60712 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 1.289, "high": 1.289, "low": 1.281, "close": 1.284, "volume": 14928.89, "close_time": 1766246399999, "quote_volume": 19174.03085, "trades": 102, "taker_buy_base": 9092.85, "taker_buy_quote": 11676.87418 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 1.285, "high": 1.287, "low": 1.283, "close": 1.287, "volume": 23922.18, "close_time": 1766249999999, "quote_volume": 30738.35147, "trades": 60, "taker_buy_base": 5814.0, "taker_buy_quote": 7471.03971 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 1.289, "high": 1.293, "low": 1.286, "close": 1.288, "volume": 5206.43, "close_time": 1766253599999, "quote_volume": 6712.28018, "trades": 63, "taker_buy_base": 3519.73, "taker_buy_quote": 4537.37413 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 1.287, "high": 1.295, "low": 1.286, "close": 1.293, "volume": 29561.36, "close_time": 1766257199999, "quote_volume": 38096.96308, "trades": 135, "taker_buy_base": 27228.96, "taker_buy_quote": 35090.31654 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 1.294, "high": 1.295, "low": 1.29, "close": 1.293, "volume": 9497.54, "close_time": 1766260799999, "quote_volume": 12275.96967, "trades": 62, "taker_buy_base": 6202.06, "taker_buy_quote": 8018.17515 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 1.292, "high": 1.296, "low": 1.291, "close": 1.296, "volume": 16343.7, "close_time": 1766264399999, "quote_volume": 21142.76665, "trades": 105, "taker_buy_base": 9560.35, "taker_buy_quote": 12365.89641 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 1.297, "high": 1.303, "low": 1.293, "close": 1.293, "volume": 23590.15, "close_time": 1766267999999, "quote_volume": 30658.42421, "trades": 125, "taker_buy_base": 7380.33, "taker_buy_quote": 9588.87532 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 1.293, "high": 1.302, "low": 1.289, "close": 1.299, "volume": 10695.6, "close_time": 1766271599999, "quote_volume": 13872.40451, "trades": 99, "taker_buy_base": 7542.29, "taker_buy_quote": 9787.0468 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 1.298, "high": 1.298, "low": 1.285, "close": 1.289, "volume": 13826.65, "close_time": 1766275199999, "quote_volume": 17808.83325, "trades": 107, "taker_buy_base": 6687.45, "taker_buy_quote": 8613.07351 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 1.291, "high": 1.298, "low": 1.291, "close": 1.297, "volume": 18471.6, "close_time": 1766278799999, "quote_volume": 23891.25988, "trades": 141, "taker_buy_base": 11642.54, "taker_buy_quote": 15061.51336 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 1.295, "high": 1.296, "low": 1.28, "close": 1.281, "volume": 7476.35, "close_time": 1766282399999, "quote_volume": 9625.45866, "trades": 77, "taker_buy_base": 2906.69, "taker_buy_quote": 3742.46683 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 1.279, "high": 1.281, "low": 1.27, "close": 1.273, "volume": 20092.06, "close_time": 1766285999999, "quote_volume": 25590.12019, "trades": 177, "taker_buy_base": 8719.06, "taker_buy_quote": 11101.0569 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 1.273, "high": 1.287, "low": 1.272, "close": 1.285, "volume": 18740.29, "close_time": 1766289599999, "quote_volume": 24013.47189, "trades": 336, "taker_buy_base": 10164.44, "taker_buy_quote": 13031.32904 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 1.285, "high": 1.287, "low": 1.283, "close": 1.284, "volume": 13305.98, "close_time": 1766293199999, "quote_volume": 17082.99043, "trades": 246, "taker_buy_base": 9179.79, "taker_buy_quote": 11787.31932 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 1.284, "high": 1.29, "low": 1.283, "close": 1.284, "volume": 10805.71, "close_time": 1766296799999, "quote_volume": 13896.86956, "trades": 228, "taker_buy_base": 6376.68, "taker_buy_quote": 8200.95169 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 1.284, "high": 1.288, "low": 1.283, "close": 1.285, "volume": 5193.24, "close_time": 1766300399999, "quote_volume": 6674.52341, "trades": 63, "taker_buy_base": 2109.59, "taker_buy_quote": 2709.01006 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 1.284, "high": 1.291, "low": 1.283, "close": 1.289, "volume": 6436.5, "close_time": 1766303999999, "quote_volume": 8288.26954, "trades": 83, "taker_buy_base": 3213.14, "taker_buy_quote": 4138.03912 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 1.289, "high": 1.301, "low": 1.284, "close": 1.294, "volume": 52565.77, "close_time": 1766307599999, "quote_volume": 67998.7146, "trades": 325, "taker_buy_base": 31972.4, "taker_buy_quote": 41387.85062 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 1.293, "high": 1.3, "low": 1.287, "close": 1.294, "volume": 29444.19, "close_time": 1766311199999, "quote_volume": 38100.80366, "trades": 316, "taker_buy_base": 14651.16, "taker_buy_quote": 18954.29186 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 1.296, "high": 1.297, "low": 1.28, "close": 1.282, "volume": 20352.61, "close_time": 1766314799999, "quote_volume": 26191.6877, "trades": 200, "taker_buy_base": 7998.4, "taker_buy_quote": 10285.64098 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 1.282, "high": 1.283, "low": 1.278, "close": 1.278, "volume": 5396.31, "close_time": 1766318399999, "quote_volume": 6907.32837, "trades": 70, "taker_buy_base": 3069.59, "taker_buy_quote": 3928.79149 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 1.278, "high": 1.285, "low": 1.27, "close": 1.274, "volume": 13043.28, "close_time": 1766321999999, "quote_volume": 16648.63925, "trades": 154, "taker_buy_base": 4443.53, "taker_buy_quote": 5667.92148 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 1.274, "high": 1.274, "low": 1.236, "close": 1.237, "volume": 67724.86, "close_time": 1766325599999, "quote_volume": 84812.1831, "trades": 615, "taker_buy_base": 14022.94, "taker_buy_quote": 17508.25467 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 1.237, "high": 1.253, "low": 1.235, "close": 1.247, "volume": 34026.58, "close_time": 1766329199999, "quote_volume": 42353.0608, "trades": 428, "taker_buy_base": 18537.15, "taker_buy_quote": 23061.65145 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 1.247, "high": 1.254, "low": 1.242, "close": 1.25, "volume": 54054.98, "close_time": 1766332799999, "quote_volume": 67500.74611, "trades": 384, "taker_buy_base": 35991.58, "taker_buy_quote": 44955.28962 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 1.249, "high": 1.259, "low": 1.246, "close": 1.259, "volume": 26843.51, "close_time": 1766336399999, "quote_volume": 33672.28644, "trades": 349, "taker_buy_base": 16738.92, "taker_buy_quote": 21011.43335 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 1.259, "high": 1.271, "low": 1.257, "close": 1.26, "volume": 26512.1, "close_time": 1766339999999, "quote_volume": 33493.49796, "trades": 332, "taker_buy_base": 13960.72, "taker_buy_quote": 17642.04834 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 1.26, "high": 1.261, "low": 1.247, "close": 1.259, "volume": 34578.83, "close_time": 1766343599999, "quote_volume": 43377.80497, "trades": 428, "taker_buy_base": 20341.67, "taker_buy_quote": 25528.26435 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 1.26, "high": 1.267, "low": 1.253, "close": 1.263, "volume": 27977.77, "close_time": 1766347199999, "quote_volume": 35207.13505, "trades": 278, "taker_buy_base": 11560.8, "taker_buy_quote": 14545.70685 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 1.264, "high": 1.265, "low": 1.256, "close": 1.259, "volume": 61724.12, "close_time": 1766350799999, "quote_volume": 77749.98242, "trades": 232, "taker_buy_base": 20471.47, "taker_buy_quote": 25791.22659 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 1.26, "high": 1.264, "low": 1.25, "close": 1.251, "volume": 26385.01, "close_time": 1766354399999, "quote_volume": 33239.40526, "trades": 206, "taker_buy_base": 12245.78, "taker_buy_quote": 15424.51776 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 1.251, "high": 1.272, "low": 1.248, "close": 1.272, "volume": 12226.65, "close_time": 1766357999999, "quote_volume": 15388.91159, "trades": 162, "taker_buy_base": 6379.84, "taker_buy_quote": 8038.32335 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 1.273, "high": 1.283, "low": 1.262, "close": 1.272, "volume": 48036.81, "close_time": 1766361599999, "quote_volume": 61211.02195, "trades": 345, "taker_buy_base": 34021.4, "taker_buy_quote": 43370.36656 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 1.273, "high": 1.311, "low": 1.273, "close": 1.28, "volume": 80938.43, "close_time": 1766365199999, "quote_volume": 104412.12595, "trades": 888, "taker_buy_base": 44410.04, "taker_buy_quote": 57323.6446 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 1.279, "high": 1.295, "low": 1.278, "close": 1.279, "volume": 28691.52, "close_time": 1766368799999, "quote_volume": 36918.48575, "trades": 435, "taker_buy_base": 18560.61, "taker_buy_quote": 23891.2024 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 1.278, "high": 1.278, "low": 1.259, "close": 1.273, "volume": 55679.96, "close_time": 1766372399999, "quote_volume": 70575.37419, "trades": 541, "taker_buy_base": 18300.39, "taker_buy_quote": 23207.914 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 1.274, "high": 1.286, "low": 1.27, "close": 1.28, "volume": 20498.53, "close_time": 1766375999999, "quote_volume": 26249.2847, "trades": 387, "taker_buy_base": 11193.82, "taker_buy_quote": 14335.69607 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 1.28, "high": 1.289, "low": 1.278, "close": 1.285, "volume": 19313.07, "close_time": 1766379599999, "quote_volume": 24798.36694, "trades": 188, "taker_buy_base": 8536.13, "taker_buy_quote": 10963.11616 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 1.285, "high": 1.288, "low": 1.278, "close": 1.283, "volume": 22069.83, "close_time": 1766383199999, "quote_volume": 28339.46003, "trades": 237, "taker_buy_base": 12109.05, "taker_buy_quote": 15551.32482 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 1.283, "high": 1.292, "low": 1.281, "close": 1.286, "volume": 16600.79, "close_time": 1766386799999, "quote_volume": 21378.71658, "trades": 177, "taker_buy_base": 7641.91, "taker_buy_quote": 9845.69007 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 1.285, "high": 1.295, "low": 1.285, "close": 1.292, "volume": 14562.67, "close_time": 1766390399999, "quote_volume": 18794.55697, "trades": 172, "taker_buy_base": 7642.18, "taker_buy_quote": 9867.82329 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 1.291, "high": 1.315, "low": 1.288, "close": 1.297, "volume": 51655.03, "close_time": 1766393999999, "quote_volume": 67279.80431, "trades": 507, "taker_buy_base": 32896.38, "taker_buy_quote": 42783.58997 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 1.297, "high": 1.307, "low": 1.297, "close": 1.307, "volume": 23152.86, "close_time": 1766397599999, "quote_volume": 30135.88634, "trades": 353, "taker_buy_base": 10499.6, "taker_buy_quote": 13668.93667 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 1.307, "high": 1.309, "low": 1.303, "close": 1.308, "volume": 7256.33, "close_time": 1766401199999, "quote_volume": 9471.41376, "trades": 142, "taker_buy_base": 3534.6, "taker_buy_quote": 4613.1224 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 1.308, "high": 1.328, "low": 1.305, "close": 1.321, "volume": 27934.77, "close_time": 1766404799999, "quote_volume": 36777.51122, "trades": 438, "taker_buy_base": 12591.7, "taker_buy_quote": 16579.89372 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 1.322, "high": 1.352, "low": 1.318, "close": 1.335, "volume": 85808.94, "close_time": 1766408399999, "quote_volume": 114169.00849, "trades": 834, "taker_buy_base": 48606.47, "taker_buy_quote": 64686.56684 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 1.333, "high": 1.345, "low": 1.325, "close": 1.331, "volume": 59173.05, "close_time": 1766411999999, "quote_volume": 78834.83603, "trades": 299, "taker_buy_base": 28011.27, "taker_buy_quote": 37275.24979 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 1.335, "high": 1.34, "low": 1.316, "close": 1.334, "volume": 51443.3, "close_time": 1766415599999, "quote_volume": 68326.53264, "trades": 442, "taker_buy_base": 23421.93, "taker_buy_quote": 31124.51209 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 1.335, "high": 1.336, "low": 1.308, "close": 1.329, "volume": 76439.07, "close_time": 1766419199999, "quote_volume": 100896.42649, "trades": 733, "taker_buy_base": 32524.12, "taker_buy_quote": 42942.71084 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 1.33, "high": 1.337, "low": 1.317, "close": 1.322, "volume": 25705.82, "close_time": 1766422799999, "quote_volume": 34100.07767, "trades": 311, "taker_buy_base": 12015.04, "taker_buy_quote": 15938.77106 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 1.321, "high": 1.321, "low": 1.306, "close": 1.309, "volume": 43376.59, "close_time": 1766426399999, "quote_volume": 56898.2693, "trades": 516, "taker_buy_base": 15761.85, "taker_buy_quote": 20671.90866 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 1.31, "high": 1.315, "low": 1.302, "close": 1.305, "volume": 24322.71, "close_time": 1766429999999, "quote_volume": 31838.09779, "trades": 326, "taker_buy_base": 11889.77, "taker_buy_quote": 15580.32729 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 1.305, "high": 1.305, "low": 1.276, "close": 1.279, "volume": 66985.72, "close_time": 1766433599999, "quote_volume": 86383.41443, "trades": 765, "taker_buy_base": 31002.57, "taker_buy_quote": 39974.35182 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 1.277, "high": 1.282, "low": 1.266, "close": 1.275, "volume": 77943.8, "close_time": 1766437199999, "quote_volume": 99252.71777, "trades": 632, "taker_buy_base": 30537.3, "taker_buy_quote": 38888.07056 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 1.275, "high": 1.285, "low": 1.275, "close": 1.28, "volume": 29435.43, "close_time": 1766440799999, "quote_volume": 37642.75417, "trades": 240, "taker_buy_base": 13530.2, "taker_buy_quote": 17303.35122 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 1.279, "high": 1.292, "low": 1.275, "close": 1.292, "volume": 22625.59, "close_time": 1766444399999, "quote_volume": 29021.41961, "trades": 196, "taker_buy_base": 12183.54, "taker_buy_quote": 15617.76467 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 1.292, "high": 1.292, "low": 1.282, "close": 1.287, "volume": 3158.75, "close_time": 1766447999999, "quote_volume": 4060.14831, "trades": 76, "taker_buy_base": 1406.81, "taker_buy_quote": 1808.59045 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 1.286, "high": 1.299, "low": 1.285, "close": 1.296, "volume": 13856.24, "close_time": 1766451599999, "quote_volume": 17900.05425, "trades": 137, "taker_buy_base": 8435.32, "taker_buy_quote": 10901.19788 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 1.296, "high": 1.296, "low": 1.28, "close": 1.285, "volume": 8830.82, "close_time": 1766455199999, "quote_volume": 11353.25598, "trades": 89, "taker_buy_base": 4554.0, "taker_buy_quote": 5857.26246 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 1.284, "high": 1.29, "low": 1.276, "close": 1.276, "volume": 27059.74, "close_time": 1766458799999, "quote_volume": 34670.66854, "trades": 258, "taker_buy_base": 13279.42, "taker_buy_quote": 17023.91823 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 1.276, "high": 1.282, "low": 1.269, "close": 1.276, "volume": 12425.26, "close_time": 1766462399999, "quote_volume": 15856.68672, "trades": 197, "taker_buy_base": 9354.7, "taker_buy_quote": 11942.22645 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 1.276, "high": 1.282, "low": 1.272, "close": 1.272, "volume": 13124.3, "close_time": 1766465999999, "quote_volume": 16758.58655, "trades": 178, "taker_buy_base": 6989.18, "taker_buy_quote": 8921.82514 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 1.272, "high": 1.273, "low": 1.257, "close": 1.267, "volume": 24343.56, "close_time": 1766469599999, "quote_volume": 30749.18834, "trades": 275, "taker_buy_base": 12252.55, "taker_buy_quote": 15475.84069 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 1.268, "high": 1.269, "low": 1.257, "close": 1.263, "volume": 6033.44, "close_time": 1766473199999, "quote_volume": 7608.01453, "trades": 83, "taker_buy_base": 1594.15, "taker_buy_quote": 2014.38175 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 1.263, "high": 1.267, "low": 1.261, "close": 1.265, "volume": 14596.2, "close_time": 1766476799999, "quote_volume": 18452.33106, "trades": 90, "taker_buy_base": 8743.48, "taker_buy_quote": 11048.79988 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 1.265, "high": 1.27, "low": 1.261, "close": 1.261, "volume": 6947.35, "close_time": 1766480399999, "quote_volume": 8799.80095, "trades": 69, "taker_buy_base": 3056.64, "taker_buy_quote": 3871.81533 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 1.261, "high": 1.268, "low": 1.259, "close": 1.268, "volume": 22049.36, "close_time": 1766483999999, "quote_volume": 27911.19615, "trades": 147, "taker_buy_base": 9790.36, "taker_buy_quote": 12391.58127 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 1.266, "high": 1.276, "low": 1.266, "close": 1.273, "volume": 12767.55, "close_time": 1766487599999, "quote_volume": 16222.0553, "trades": 115, "taker_buy_base": 9187.78, "taker_buy_quote": 11675.25051 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 1.271, "high": 1.278, "low": 1.271, "close": 1.275, "volume": 19883.41, "close_time": 1766491199999, "quote_volume": 25321.0756, "trades": 154, "taker_buy_base": 5402.12, "taker_buy_quote": 6881.17191 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 1.272, "high": 1.272, "low": 1.263, "close": 1.268, "volume": 12781.19, "close_time": 1766494799999, "quote_volume": 16204.42125, "trades": 90, "taker_buy_base": 8440.8, "taker_buy_quote": 10705.50057 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 1.267, "high": 1.271, "low": 1.254, "close": 1.258, "volume": 35560.68, "close_time": 1766498399999, "quote_volume": 44811.37975, "trades": 222, "taker_buy_base": 19593.04, "taker_buy_quote": 24686.7411 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 1.259, "high": 1.263, "low": 1.239, "close": 1.248, "volume": 88166.04, "close_time": 1766501999999, "quote_volume": 110451.38395, "trades": 879, "taker_buy_base": 46363.74, "taker_buy_quote": 58176.81411 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 1.249, "high": 1.267, "low": 1.247, "close": 1.257, "volume": 46213.42, "close_time": 1766505599999, "quote_volume": 58122.9953, "trades": 460, "taker_buy_base": 24413.5, "taker_buy_quote": 30706.46946 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 1.256, "high": 1.284, "low": 1.253, "close": 1.281, "volume": 54541.96, "close_time": 1766509199999, "quote_volume": 69417.18066, "trades": 590, "taker_buy_base": 31828.52, "taker_buy_quote": 40530.34389 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 1.281, "high": 1.287, "low": 1.258, "close": 1.258, "volume": 46886.29, "close_time": 1766512799999, "quote_volume": 59801.92544, "trades": 573, "taker_buy_base": 25337.51, "taker_buy_quote": 32304.54973 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 1.259, "high": 1.286, "low": 1.258, "close": 1.28, "volume": 48498.73, "close_time": 1766516399999, "quote_volume": 61732.53994, "trades": 636, "taker_buy_base": 31026.65, "taker_buy_quote": 39448.05788 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 1.28, "high": 1.283, "low": 1.271, "close": 1.275, "volume": 24970.12, "close_time": 1766519999999, "quote_volume": 31892.47835, "trades": 278, "taker_buy_base": 14105.58, "taker_buy_quote": 18027.27748 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 1.277, "high": 1.294, "low": 1.274, "close": 1.281, "volume": 17376.19, "close_time": 1766523599999, "quote_volume": 22326.45272, "trades": 173, "taker_buy_base": 6741.71, "taker_buy_quote": 8669.59443 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 1.283, "high": 1.285, "low": 1.278, "close": 1.28, "volume": 12153.71, "close_time": 1766527199999, "quote_volume": 15547.99711, "trades": 57, "taker_buy_base": 2581.56, "taker_buy_quote": 3307.16646 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 1.279, "high": 1.281, "low": 1.269, "close": 1.275, "volume": 18229.18, "close_time": 1766530799999, "quote_volume": 23252.78443, "trades": 98, "taker_buy_base": 6260.55, "taker_buy_quote": 7984.90339 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 1.272, "high": 1.277, "low": 1.269, "close": 1.275, "volume": 9133.04, "close_time": 1766534399999, "quote_volume": 11634.00095, "trades": 74, "taker_buy_base": 3403.65, "taker_buy_quote": 4341.32409 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 1.278, "high": 1.285, "low": 1.274, "close": 1.284, "volume": 16796.31, "close_time": 1766537999999, "quote_volume": 21482.23219, "trades": 106, "taker_buy_base": 10866.13, "taker_buy_quote": 13894.28271 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 1.285, "high": 1.289, "low": 1.275, "close": 1.278, "volume": 2982.77, "close_time": 1766541599999, "quote_volume": 3823.22492, "trades": 52, "taker_buy_base": 2150.83, "taker_buy_quote": 2755.25302 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 1.277, "high": 1.278, "low": 1.258, "close": 1.258, "volume": 17043.1, "close_time": 1766545199999, "quote_volume": 21592.42492, "trades": 135, "taker_buy_base": 10358.54, "taker_buy_quote": 13132.34084 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 1.257, "high": 1.265, "low": 1.251, "close": 1.264, "volume": 15271.47, "close_time": 1766548799999, "quote_volume": 19160.71262, "trades": 119, "taker_buy_base": 7924.05, "taker_buy_quote": 9957.4017 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 1.265, "high": 1.271, "low": 1.249, "close": 1.251, "volume": 28873.06, "close_time": 1766552399999, "quote_volume": 36330.09448, "trades": 200, "taker_buy_base": 7698.52, "taker_buy_quote": 9687.28071 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 1.25, "high": 1.255, "low": 1.238, "close": 1.241, "volume": 50613.32, "close_time": 1766555999999, "quote_volume": 63003.76963, "trades": 332, "taker_buy_base": 18106.63, "taker_buy_quote": 22570.65995 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 1.241, "high": 1.245, "low": 1.237, "close": 1.242, "volume": 10642.05, "close_time": 1766559599999, "quote_volume": 13195.02792, "trades": 155, "taker_buy_base": 5011.74, "taker_buy_quote": 6211.69654 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 1.242, "high": 1.244, "low": 1.234, "close": 1.234, "volume": 15085.17, "close_time": 1766563199999, "quote_volume": 18691.79825, "trades": 136, "taker_buy_base": 8346.51, "taker_buy_quote": 10329.3384 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 1.233, "high": 1.238, "low": 1.224, "close": 1.227, "volume": 234401.35, "close_time": 1766566799999, "quote_volume": 287930.63658, "trades": 839, "taker_buy_base": 39255.23, "taker_buy_quote": 48305.87113 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 1.228, "high": 1.235, "low": 1.227, "close": 1.233, "volume": 20003.38, "close_time": 1766570399999, "quote_volume": 24621.88845, "trades": 126, "taker_buy_base": 12986.68, "taker_buy_quote": 15983.94244 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 1.232, "high": 1.238, "low": 1.23, "close": 1.23, "volume": 9849.09, "close_time": 1766573999999, "quote_volume": 12161.97668, "trades": 56, "taker_buy_base": 6662.48, "taker_buy_quote": 8228.05134 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 1.231, "high": 1.237, "low": 1.231, "close": 1.236, "volume": 15159.29, "close_time": 1766577599999, "quote_volume": 18732.07505, "trades": 128, "taker_buy_base": 12030.12, "taker_buy_quote": 14869.03139 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 1.234, "high": 1.246, "low": 1.233, "close": 1.245, "volume": 15891.59, "close_time": 1766581199999, "quote_volume": 19707.45033, "trades": 89, "taker_buy_base": 8162.79, "taker_buy_quote": 10130.8423 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 1.244, "high": 1.244, "low": 1.235, "close": 1.236, "volume": 12843.17, "close_time": 1766584799999, "quote_volume": 15918.55144, "trades": 93, "taker_buy_base": 1863.68, "taker_buy_quote": 2315.24798 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 1.236, "high": 1.242, "low": 1.216, "close": 1.234, "volume": 36430.11, "close_time": 1766588399999, "quote_volume": 44687.83192, "trades": 302, "taker_buy_base": 14125.99, "taker_buy_quote": 17342.76332 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 1.234, "high": 1.247, "low": 1.224, "close": 1.245, "volume": 37142.19, "close_time": 1766591999999, "quote_volume": 46023.30031, "trades": 574, "taker_buy_base": 17226.1, "taker_buy_quote": 21345.53254 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 1.244, "high": 1.255, "low": 1.235, "close": 1.247, "volume": 61250.47, "close_time": 1766595599999, "quote_volume": 76303.43781, "trades": 489, "taker_buy_base": 39380.64, "taker_buy_quote": 49041.59292 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 1.25, "high": 1.252, "low": 1.241, "close": 1.242, "volume": 25445.94, "close_time": 1766599199999, "quote_volume": 31758.90555, "trades": 277, "taker_buy_base": 6843.41, "taker_buy_quote": 8541.31023 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 1.242, "high": 1.25, "low": 1.242, "close": 1.246, "volume": 4909.14, "close_time": 1766602799999, "quote_volume": 6122.03232, "trades": 66, "taker_buy_base": 2766.32, "taker_buy_quote": 3453.69455 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 1.246, "high": 1.254, "low": 1.243, "close": 1.254, "volume": 40203.24, "close_time": 1766606399999, "quote_volume": 50236.55536, "trades": 146, "taker_buy_base": 21666.92, "taker_buy_quote": 27095.47768 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 1.255, "high": 1.261, "low": 1.254, "close": 1.256, "volume": 12243.92, "close_time": 1766609999999, "quote_volume": 15385.14241, "trades": 85, "taker_buy_base": 4081.28, "taker_buy_quote": 5138.26345 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 1.255, "high": 1.26, "low": 1.255, "close": 1.257, "volume": 10362.98, "close_time": 1766613599999, "quote_volume": 13023.19321, "trades": 67, "taker_buy_base": 3399.56, "taker_buy_quote": 4273.96237 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 1.257, "high": 1.271, "low": 1.257, "close": 1.266, "volume": 10053.16, "close_time": 1766617199999, "quote_volume": 12704.734, "trades": 195, "taker_buy_base": 5190.3, "taker_buy_quote": 6563.02893 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 1.266, "high": 1.266, "low": 1.258, "close": 1.262, "volume": 9716.27, "close_time": 1766620799999, "quote_volume": 12258.63787, "trades": 88, "taker_buy_base": 7294.34, "taker_buy_quote": 9202.1807 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 1.261, "high": 1.264, "low": 1.253, "close": 1.253, "volume": 7561.4, "close_time": 1766624399999, "quote_volume": 9518.30195, "trades": 153, "taker_buy_base": 3422.8, "taker_buy_quote": 4305.45402 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 1.253, "high": 1.261, "low": 1.253, "close": 1.26, "volume": 3479.06, "close_time": 1766627999999, "quote_volume": 4376.59714, "trades": 121, "taker_buy_base": 957.97, "taker_buy_quote": 1204.50305 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 1.259, "high": 1.271, "low": 1.253, "close": 1.27, "volume": 9934.88, "close_time": 1766631599999, "quote_volume": 12509.79886, "trades": 218, "taker_buy_base": 4450.28, "taker_buy_quote": 5599.6093 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 1.27, "high": 1.271, "low": 1.266, "close": 1.27, "volume": 6112.74, "close_time": 1766635199999, "quote_volume": 7749.79877, "trades": 169, "taker_buy_base": 1715.76, "taker_buy_quote": 2176.31779 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 1.27, "high": 1.278, "low": 1.27, "close": 1.274, "volume": 24667.61, "close_time": 1766638799999, "quote_volume": 31454.61137, "trades": 270, "taker_buy_base": 6870.11, "taker_buy_quote": 8754.76577 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 1.274, "high": 1.274, "low": 1.265, "close": 1.266, "volume": 14462.69, "close_time": 1766642399999, "quote_volume": 18355.16306, "trades": 120, "taker_buy_base": 8611.03, "taker_buy_quote": 10934.28107 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 1.265, "high": 1.275, "low": 1.265, "close": 1.272, "volume": 33204.15, "close_time": 1766645999999, "quote_volume": 42249.6934, "trades": 136, "taker_buy_base": 8550.36, "taker_buy_quote": 10881.3336 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 1.272, "high": 1.273, "low": 1.265, "close": 1.271, "volume": 10081.97, "close_time": 1766649599999, "quote_volume": 12792.80269, "trades": 75, "taker_buy_base": 4390.03, "taker_buy_quote": 5569.859 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 1.27, "high": 1.28, "low": 1.265, "close": 1.275, "volume": 25270.73, "close_time": 1766653199999, "quote_volume": 32158.22964, "trades": 278, "taker_buy_base": 9159.85, "taker_buy_quote": 11658.49927 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 1.275, "high": 1.275, "low": 1.27, "close": 1.271, "volume": 11700.73, "close_time": 1766656799999, "quote_volume": 14876.32799, "trades": 114, "taker_buy_base": 3450.82, "taker_buy_quote": 4387.30608 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 1.271, "high": 1.271, "low": 1.249, "close": 1.254, "volume": 19247.54, "close_time": 1766660399999, "quote_volume": 24241.86856, "trades": 158, "taker_buy_base": 7583.83, "taker_buy_quote": 9573.26507 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 1.255, "high": 1.259, "low": 1.255, "close": 1.256, "volume": 18427.16, "close_time": 1766663999999, "quote_volume": 23157.34041, "trades": 78, "taker_buy_base": 6604.82, "taker_buy_quote": 8301.10541 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 1.256, "high": 1.267, "low": 1.256, "close": 1.267, "volume": 14740.41, "close_time": 1766667599999, "quote_volume": 18598.73074, "trades": 90, "taker_buy_base": 4629.12, "taker_buy_quote": 5844.96614 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 1.268, "high": 1.271, "low": 1.264, "close": 1.271, "volume": 8845.65, "close_time": 1766671199999, "quote_volume": 11208.34158, "trades": 104, "taker_buy_base": 3130.24, "taker_buy_quote": 3963.97834 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 1.267, "high": 1.268, "low": 1.259, "close": 1.262, "volume": 19717.84, "close_time": 1766674799999, "quote_volume": 24901.71734, "trades": 203, "taker_buy_base": 8249.03, "taker_buy_quote": 10426.82985 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 1.262, "high": 1.279, "low": 1.26, "close": 1.277, "volume": 54988.92, "close_time": 1766678399999, "quote_volume": 69781.30515, "trades": 421, "taker_buy_base": 33792.53, "taker_buy_quote": 42860.36619 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 1.278, "high": 1.291, "low": 1.275, "close": 1.28, "volume": 97820.92, "close_time": 1766681999999, "quote_volume": 125633.01148, "trades": 379, "taker_buy_base": 53840.97, "taker_buy_quote": 69153.19919 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 1.28, "high": 1.286, "low": 1.273, "close": 1.285, "volume": 18965.7, "close_time": 1766685599999, "quote_volume": 24232.73619, "trades": 201, "taker_buy_base": 15039.72, "taker_buy_quote": 19218.36363 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 1.284, "high": 1.293, "low": 1.284, "close": 1.29, "volume": 17444.78, "close_time": 1766689199999, "quote_volume": 22471.78215, "trades": 145, "taker_buy_base": 11554.71, "taker_buy_quote": 14883.05361 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 1.29, "high": 1.295, "low": 1.286, "close": 1.286, "volume": 44505.77, "close_time": 1766692799999, "quote_volume": 57266.40337, "trades": 102, "taker_buy_base": 37002.27, "taker_buy_quote": 47593.20647 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 1.29, "high": 1.293, "low": 1.278, "close": 1.284, "volume": 30614.5, "close_time": 1766696399999, "quote_volume": 39290.70768, "trades": 137, "taker_buy_base": 6892.91, "taker_buy_quote": 8854.88107 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 1.284, "high": 1.285, "low": 1.28, "close": 1.281, "volume": 6034.27, "close_time": 1766699999999, "quote_volume": 7741.90079, "trades": 57, "taker_buy_base": 3596.65, "taker_buy_quote": 4615.19257 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 1.281, "high": 1.281, "low": 1.243, "close": 1.252, "volume": 33815.35, "close_time": 1766703599999, "quote_volume": 42627.23435, "trades": 286, "taker_buy_base": 11189.1, "taker_buy_quote": 14032.15091 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 1.246, "high": 1.256, "low": 1.224, "close": 1.231, "volume": 16105.55, "close_time": 1766707199999, "quote_volume": 19871.27152, "trades": 157, "taker_buy_base": 3451.62, "taker_buy_quote": 4251.22155 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 1.23, "high": 1.236, "low": 1.223, "close": 1.232, "volume": 14841.52, "close_time": 1766710799999, "quote_volume": 18243.88685, "trades": 138, "taker_buy_base": 5497.79, "taker_buy_quote": 6755.23526 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 1.23, "high": 1.241, "low": 1.23, "close": 1.238, "volume": 3436.49, "close_time": 1766714399999, "quote_volume": 4256.06038, "trades": 57, "taker_buy_base": 1485.87, "taker_buy_quote": 1841.66531 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 1.237, "high": 1.295, "low": 1.237, "close": 1.283, "volume": 104938.58, "close_time": 1766717999999, "quote_volume": 134082.65321, "trades": 691, "taker_buy_base": 61232.24, "taker_buy_quote": 78007.5807 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 1.284, "high": 1.287, "low": 1.272, "close": 1.277, "volume": 44605.54, "close_time": 1766721599999, "quote_volume": 57014.31209, "trades": 461, "taker_buy_base": 23171.55, "taker_buy_quote": 29618.04238 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 1.277, "high": 1.283, "low": 1.27, "close": 1.279, "volume": 15626.23, "close_time": 1766725199999, "quote_volume": 19942.89906, "trades": 196, "taker_buy_base": 6837.95, "taker_buy_quote": 8724.42263 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 1.28, "high": 1.282, "low": 1.276, "close": 1.281, "volume": 9447.41, "close_time": 1766728799999, "quote_volume": 12085.89736, "trades": 99, "taker_buy_base": 4940.49, "taker_buy_quote": 6320.18826 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 1.281, "high": 1.284, "low": 1.273, "close": 1.276, "volume": 18205.33, "close_time": 1766732399999, "quote_volume": 23292.19778, "trades": 196, "taker_buy_base": 8875.06, "taker_buy_quote": 11358.26576 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 1.275, "high": 1.281, "low": 1.262, "close": 1.263, "volume": 21925.98, "close_time": 1766735999999, "quote_volume": 27856.35066, "trades": 263, "taker_buy_base": 7119.83, "taker_buy_quote": 9063.15061 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 1.262, "high": 1.27, "low": 1.262, "close": 1.269, "volume": 11523.48, "close_time": 1766739599999, "quote_volume": 14595.07442, "trades": 110, "taker_buy_base": 4766.94, "taker_buy_quote": 6036.92892 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 1.27, "high": 1.276, "low": 1.266, "close": 1.275, "volume": 16533.48, "close_time": 1766743199999, "quote_volume": 21023.1286, "trades": 113, "taker_buy_base": 10716.5, "taker_buy_quote": 13633.67181 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 1.276, "high": 1.276, "low": 1.272, "close": 1.274, "volume": 3094.91, "close_time": 1766746799999, "quote_volume": 3941.51035, "trades": 40, "taker_buy_base": 1344.88, "taker_buy_quote": 1713.46259 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 1.273, "high": 1.275, "low": 1.271, "close": 1.273, "volume": 5691.88, "close_time": 1766750399999, "quote_volume": 7248.94665, "trades": 42, "taker_buy_base": 3900.64, "taker_buy_quote": 4968.31024 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 1.274, "high": 1.28, "low": 1.271, "close": 1.278, "volume": 18004.68, "close_time": 1766753999999, "quote_volume": 22935.50355, "trades": 139, "taker_buy_base": 12041.33, "taker_buy_quote": 15344.26079 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 1.278, "high": 1.285, "low": 1.276, "close": 1.28, "volume": 15229.89, "close_time": 1766757599999, "quote_volume": 19491.69524, "trades": 204, "taker_buy_base": 9164.21, "taker_buy_quote": 11736.74995 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 1.28, "high": 1.282, "low": 1.251, "close": 1.257, "volume": 27088.46, "close_time": 1766761199999, "quote_volume": 34465.85211, "trades": 256, "taker_buy_base": 16298.23, "taker_buy_quote": 20789.48993 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 1.252, "high": 1.259, "low": 1.243, "close": 1.256, "volume": 26896.82, "close_time": 1766764799999, "quote_volume": 33712.77112, "trades": 246, "taker_buy_base": 11143.86, "taker_buy_quote": 13974.13355 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 1.257, "high": 1.26, "low": 1.243, "close": 1.244, "volume": 33651.51, "close_time": 1766768399999, "quote_volume": 42145.48033, "trades": 324, "taker_buy_base": 11082.55, "taker_buy_quote": 13905.96279 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 1.245, "high": 1.263, "low": 1.245, "close": 1.258, "volume": 14686.54, "close_time": 1766771999999, "quote_volume": 18413.95373, "trades": 213, "taker_buy_base": 7267.84, "taker_buy_quote": 9092.80182 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 1.258, "high": 1.266, "low": 1.258, "close": 1.263, "volume": 10843.73, "close_time": 1766775599999, "quote_volume": 13681.10233, "trades": 197, "taker_buy_base": 6021.97, "taker_buy_quote": 7598.43911 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 1.262, "high": 1.273, "low": 1.261, "close": 1.269, "volume": 12292.38, "close_time": 1766779199999, "quote_volume": 15596.99828, "trades": 128, "taker_buy_base": 6606.93, "taker_buy_quote": 8381.49152 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 1.271, "high": 1.277, "low": 1.268, "close": 1.273, "volume": 7218.46, "close_time": 1766782799999, "quote_volume": 9180.80658, "trades": 95, "taker_buy_base": 2685.43, "taker_buy_quote": 3413.45117 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 1.272, "high": 1.274, "low": 1.267, "close": 1.267, "volume": 3826.43, "close_time": 1766786399999, "quote_volume": 4865.38186, "trades": 67, "taker_buy_base": 2664.35, "taker_buy_quote": 3387.75554 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 1.266, "high": 1.269, "low": 1.263, "close": 1.269, "volume": 8246.11, "close_time": 1766789999999, "quote_volume": 10438.11342, "trades": 80, "taker_buy_base": 4115.09, "taker_buy_quote": 5211.16058 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 1.27, "high": 1.273, "low": 1.268, "close": 1.272, "volume": 5350.94, "close_time": 1766793599999, "quote_volume": 6804.43552, "trades": 47, "taker_buy_base": 4607.05, "taker_buy_quote": 5859.11334 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 1.271, "high": 1.275, "low": 1.271, "close": 1.274, "volume": 8977.01, "close_time": 1766797199999, "quote_volume": 11434.88288, "trades": 74, "taker_buy_base": 6664.21, "taker_buy_quote": 8489.93336 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 1.274, "high": 1.279, "low": 1.269, "close": 1.279, "volume": 8486.82, "close_time": 1766800799999, "quote_volume": 10811.38882, "trades": 78, "taker_buy_base": 4146.09, "taker_buy_quote": 5283.91479 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 1.279, "high": 1.283, "low": 1.278, "close": 1.279, "volume": 11522.47, "close_time": 1766804399999, "quote_volume": 14747.35137, "trades": 96, "taker_buy_base": 5569.72, "taker_buy_quote": 7126.90181 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 1.277, "high": 1.286, "low": 1.276, "close": 1.283, "volume": 8561.24, "close_time": 1766807999999, "quote_volume": 10974.8325, "trades": 85, "taker_buy_base": 5603.53, "taker_buy_quote": 7178.24619 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 1.283, "high": 1.284, "low": 1.276, "close": 1.276, "volume": 6429.75, "close_time": 1766811599999, "quote_volume": 8226.3818, "trades": 61, "taker_buy_base": 4525.31, "taker_buy_quote": 5789.9008 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 1.276, "high": 1.277, "low": 1.273, "close": 1.277, "volume": 4807.27, "close_time": 1766815199999, "quote_volume": 6129.74007, "trades": 53, "taker_buy_base": 1498.13, "taker_buy_quote": 1909.46137 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 1.276, "high": 1.278, "low": 1.275, "close": 1.277, "volume": 2288.96, "close_time": 1766818799999, "quote_volume": 2921.81191, "trades": 30, "taker_buy_base": 1961.37, "taker_buy_quote": 2503.49736 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 1.278, "high": 1.282, "low": 1.278, "close": 1.28, "volume": 7113.9, "close_time": 1766822399999, "quote_volume": 9104.7862, "trades": 94, "taker_buy_base": 5517.02, "taker_buy_quote": 7062.31656 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 1.28, "high": 1.284, "low": 1.28, "close": 1.282, "volume": 7693.24, "close_time": 1766825999999, "quote_volume": 9859.33057, "trades": 134, "taker_buy_base": 3841.01, "taker_buy_quote": 4922.92884 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 1.282, "high": 1.285, "low": 1.281, "close": 1.282, "volume": 6728.25, "close_time": 1766829599999, "quote_volume": 8629.21018, "trades": 114, "taker_buy_base": 1108.85, "taker_buy_quote": 1423.0347 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 1.282, "high": 1.283, "low": 1.269, "close": 1.278, "volume": 18592.55, "close_time": 1766833199999, "quote_volume": 23736.05393, "trades": 329, "taker_buy_base": 9122.06, "taker_buy_quote": 11657.0376 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 1.279, "high": 1.289, "low": 1.278, "close": 1.288, "volume": 32543.51, "close_time": 1766836799999, "quote_volume": 41844.7222, "trades": 210, "taker_buy_base": 9596.35, "taker_buy_quote": 12344.30788 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 1.288, "high": 1.288, "low": 1.284, "close": 1.286, "volume": 7840.76, "close_time": 1766840399999, "quote_volume": 10084.16497, "trades": 77, "taker_buy_base": 3182.12, "taker_buy_quote": 4092.0304 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 1.286, "high": 1.287, "low": 1.28, "close": 1.281, "volume": 5841.38, "close_time": 1766843999999, "quote_volume": 7490.98868, "trades": 43, "taker_buy_base": 3750.16, "taker_buy_quote": 4806.52178 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 1.28, "high": 1.29, "low": 1.28, "close": 1.29, "volume": 6542.68, "close_time": 1766847599999, "quote_volume": 8397.32129, "trades": 58, "taker_buy_base": 1670.57, "taker_buy_quote": 2148.68854 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 1.29, "high": 1.297, "low": 1.289, "close": 1.294, "volume": 7396.63, "close_time": 1766851199999, "quote_volume": 9556.14695, "trades": 82, "taker_buy_base": 4356.52, "taker_buy_quote": 5629.98848 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 1.298, "high": 1.303, "low": 1.294, "close": 1.297, "volume": 31496.74, "close_time": 1766854799999, "quote_volume": 40957.01775, "trades": 190, "taker_buy_base": 14649.3, "taker_buy_quote": 19043.58681 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 1.298, "high": 1.305, "low": 1.295, "close": 1.305, "volume": 18563.43, "close_time": 1766858399999, "quote_volume": 24136.60356, "trades": 85, "taker_buy_base": 11697.45, "taker_buy_quote": 15208.03955 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 1.304, "high": 1.305, "low": 1.298, "close": 1.301, "volume": 14327.66, "close_time": 1766861999999, "quote_volume": 18649.4581, "trades": 96, "taker_buy_base": 7610.67, "taker_buy_quote": 9907.95644 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 1.3, "high": 1.302, "low": 1.298, "close": 1.302, "volume": 11276.59, "close_time": 1766865599999, "quote_volume": 14654.37091, "trades": 68, "taker_buy_base": 6967.75, "taker_buy_quote": 9053.97548 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 1.303, "high": 1.309, "low": 1.301, "close": 1.306, "volume": 8353.68, "close_time": 1766869199999, "quote_volume": 10895.90015, "trades": 80, "taker_buy_base": 3477.29, "taker_buy_quote": 4537.43954 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 1.306, "high": 1.338, "low": 1.305, "close": 1.326, "volume": 79066.38, "close_time": 1766872799999, "quote_volume": 104747.34637, "trades": 460, "taker_buy_base": 58047.16, "taker_buy_quote": 76911.42815 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 1.328, "high": 1.331, "low": 1.307, "close": 1.316, "volume": 19393.92, "close_time": 1766876399999, "quote_volume": 25581.89634, "trades": 219, "taker_buy_base": 9665.69, "taker_buy_quote": 12779.32523 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 1.314, "high": 1.349, "low": 1.314, "close": 1.333, "volume": 67768.8, "close_time": 1766879999999, "quote_volume": 90523.96243, "trades": 496, "taker_buy_base": 49134.22, "taker_buy_quote": 65633.80714 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 1.334, "high": 1.337, "low": 1.322, "close": 1.325, "volume": 28255.96, "close_time": 1766883599999, "quote_volume": 37520.4851, "trades": 262, "taker_buy_base": 12873.6, "taker_buy_quote": 17106.92937 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 1.328, "high": 1.328, "low": 1.32, "close": 1.322, "volume": 6912.41, "close_time": 1766887199999, "quote_volume": 9145.40939, "trades": 99, "taker_buy_base": 3878.69, "taker_buy_quote": 5131.64877 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 1.321, "high": 1.328, "low": 1.321, "close": 1.326, "volume": 5560.71, "close_time": 1766890799999, "quote_volume": 7370.90578, "trades": 62, "taker_buy_base": 1962.92, "taker_buy_quote": 2599.2103 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 1.324, "high": 1.325, "low": 1.322, "close": 1.325, "volume": 6656.21, "close_time": 1766894399999, "quote_volume": 8803.33219, "trades": 55, "taker_buy_base": 2932.98, "taker_buy_quote": 3879.00195 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 1.324, "high": 1.326, "low": 1.321, "close": 1.325, "volume": 9028.65, "close_time": 1766897999999, "quote_volume": 11953.17285, "trades": 139, "taker_buy_base": 3631.29, "taker_buy_quote": 4807.69401 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 1.323, "high": 1.343, "low": 1.323, "close": 1.338, "volume": 60407.54, "close_time": 1766901599999, "quote_volume": 80518.36002, "trades": 350, "taker_buy_base": 37969.1, "taker_buy_quote": 50581.41055 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 1.338, "high": 1.342, "low": 1.335, "close": 1.336, "volume": 12488.29, "close_time": 1766905199999, "quote_volume": 16717.23629, "trades": 101, "taker_buy_base": 6794.02, "taker_buy_quote": 9096.33083 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 1.336, "high": 1.339, "low": 1.331, "close": 1.332, "volume": 10757.29, "close_time": 1766908799999, "quote_volume": 14364.12976, "trades": 83, "taker_buy_base": 3885.32, "taker_buy_quote": 5195.97249 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 1.331, "high": 1.335, "low": 1.329, "close": 1.33, "volume": 33640.81, "close_time": 1766912399999, "quote_volume": 44798.37097, "trades": 174, "taker_buy_base": 8744.81, "taker_buy_quote": 11644.47177 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 1.331, "high": 1.333, "low": 1.326, "close": 1.327, "volume": 15645.04, "close_time": 1766915999999, "quote_volume": 20784.30584, "trades": 98, "taker_buy_base": 5875.6, "taker_buy_quote": 7802.91216 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 1.327, "high": 1.335, "low": 1.325, "close": 1.334, "volume": 22546.78, "close_time": 1766919599999, "quote_volume": 30056.3877, "trades": 154, "taker_buy_base": 10921.82, "taker_buy_quote": 14555.06161 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 1.335, "high": 1.337, "low": 1.325, "close": 1.33, "volume": 4473.02, "close_time": 1766923199999, "quote_volume": 5961.62005, "trades": 57, "taker_buy_base": 2474.02, "taker_buy_quote": 3293.52967 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 1.332, "high": 1.333, "low": 1.322, "close": 1.325, "volume": 10959.99, "close_time": 1766926799999, "quote_volume": 14560.4918, "trades": 104, "taker_buy_base": 4415.6, "taker_buy_quote": 5872.45052 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 1.324, "high": 1.329, "low": 1.324, "close": 1.328, "volume": 6492.24, "close_time": 1766930399999, "quote_volume": 8611.53682, "trades": 80, "taker_buy_base": 3247.45, "taker_buy_quote": 4307.15932 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 1.328, "high": 1.339, "low": 1.328, "close": 1.335, "volume": 7027.43, "close_time": 1766933999999, "quote_volume": 9372.8178, "trades": 101, "taker_buy_base": 5630.01, "taker_buy_quote": 7511.53043 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 1.335, "high": 1.34, "low": 1.327, "close": 1.328, "volume": 6064.98, "close_time": 1766937599999, "quote_volume": 8087.19828, "trades": 85, "taker_buy_base": 3862.02, "taker_buy_quote": 5150.74892 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 1.328, "high": 1.334, "low": 1.323, "close": 1.325, "volume": 22920.84, "close_time": 1766941199999, "quote_volume": 30407.93931, "trades": 173, "taker_buy_base": 11085.37, "taker_buy_quote": 14703.91744 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 1.325, "high": 1.33, "low": 1.32, "close": 1.322, "volume": 12715.26, "close_time": 1766944799999, "quote_volume": 16846.34297, "trades": 98, "taker_buy_base": 6714.14, "taker_buy_quote": 8898.88093 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 1.323, "high": 1.323, "low": 1.302, "close": 1.306, "volume": 87482.12, "close_time": 1766948399999, "quote_volume": 114411.47998, "trades": 336, "taker_buy_base": 13737.04, "taker_buy_quote": 17972.54223 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 1.305, "high": 1.311, "low": 1.303, "close": 1.304, "volume": 8485.36, "close_time": 1766951999999, "quote_volume": 11080.04803, "trades": 89, "taker_buy_base": 6209.3, "taker_buy_quote": 8110.2277 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 1.305, "high": 1.309, "low": 1.303, "close": 1.304, "volume": 17974.09, "close_time": 1766955599999, "quote_volume": 23452.24768, "trades": 149, "taker_buy_base": 4316.91, "taker_buy_quote": 5636.10671 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 1.305, "high": 1.31, "low": 1.302, "close": 1.309, "volume": 4390.87, "close_time": 1766959199999, "quote_volume": 5729.22138, "trades": 73, "taker_buy_base": 1443.41, "taker_buy_quote": 1885.17664 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 1.308, "high": 1.32, "low": 1.306, "close": 1.319, "volume": 8844.49, "close_time": 1766962799999, "quote_volume": 11617.38373, "trades": 201, "taker_buy_base": 5217.28, "taker_buy_quote": 6861.98753 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 1.32, "high": 1.323, "low": 1.31, "close": 1.322, "volume": 12533.77, "close_time": 1766966399999, "quote_volume": 16484.38581, "trades": 234, "taker_buy_base": 8487.29, "taker_buy_quote": 11173.42428 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 1.322, "high": 1.341, "low": 1.317, "close": 1.333, "volume": 30000.51, "close_time": 1766969999999, "quote_volume": 39945.71801, "trades": 413, "taker_buy_base": 11926.0, "taker_buy_quote": 15908.119 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 1.332, "high": 1.343, "low": 1.32, "close": 1.335, "volume": 38299.54, "close_time": 1766973599999, "quote_volume": 50980.13294, "trades": 404, "taker_buy_base": 13816.52, "taker_buy_quote": 18402.38478 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 1.337, "high": 1.352, "low": 1.335, "close": 1.34, "volume": 63425.99, "close_time": 1766977199999, "quote_volume": 85148.74442, "trades": 625, "taker_buy_base": 22465.44, "taker_buy_quote": 30164.72627 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 1.34, "high": 1.363, "low": 1.338, "close": 1.362, "volume": 64856.01, "close_time": 1766980799999, "quote_volume": 87837.17337, "trades": 449, "taker_buy_base": 27938.95, "taker_buy_quote": 37768.71542 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 1.362, "high": 1.371, "low": 1.359, "close": 1.364, "volume": 15958.52, "close_time": 1766984399999, "quote_volume": 21762.01169, "trades": 205, "taker_buy_base": 9985.87, "taker_buy_quote": 13620.4563 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 1.363, "high": 1.363, "low": 1.353, "close": 1.362, "volume": 19079.81, "close_time": 1766987999999, "quote_volume": 25907.54026, "trades": 267, "taker_buy_base": 8373.11, "taker_buy_quote": 11367.12507 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 1.362, "high": 1.366, "low": 1.346, "close": 1.347, "volume": 19726.54, "close_time": 1766991599999, "quote_volume": 26694.74418, "trades": 318, "taker_buy_base": 7978.34, "taker_buy_quote": 10794.59266 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 1.347, "high": 1.352, "low": 1.338, "close": 1.35, "volume": 27928.13, "close_time": 1766995199999, "quote_volume": 37579.90804, "trades": 364, "taker_buy_base": 11413.33, "taker_buy_quote": 15375.05833 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 1.351, "high": 1.354, "low": 1.342, "close": 1.342, "volume": 18143.97, "close_time": 1766998799999, "quote_volume": 24472.34036, "trades": 187, "taker_buy_base": 9694.96, "taker_buy_quote": 13075.84824 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 1.342, "high": 1.342, "low": 1.311, "close": 1.32, "volume": 50424.83, "close_time": 1767002399999, "quote_volume": 66721.58059, "trades": 658, "taker_buy_base": 23898.33, "taker_buy_quote": 31631.27299 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 1.319, "high": 1.328, "low": 1.317, "close": 1.322, "volume": 35471.78, "close_time": 1767005999999, "quote_volume": 46889.54128, "trades": 434, "taker_buy_base": 13987.63, "taker_buy_quote": 18489.27284 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 1.32, "high": 1.322, "low": 1.312, "close": 1.313, "volume": 27923.36, "close_time": 1767009599999, "quote_volume": 36764.12881, "trades": 371, "taker_buy_base": 11169.43, "taker_buy_quote": 14705.02669 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 1.312, "high": 1.315, "low": 1.294, "close": 1.311, "volume": 56547.03, "close_time": 1767013199999, "quote_volume": 73641.44827, "trades": 570, "taker_buy_base": 23045.86, "taker_buy_quote": 30030.63913 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 1.311, "high": 1.319, "low": 1.306, "close": 1.309, "volume": 16120.11, "close_time": 1767016799999, "quote_volume": 21142.59154, "trades": 167, "taker_buy_base": 7791.49, "taker_buy_quote": 10225.02819 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 1.309, "high": 1.326, "low": 1.301, "close": 1.313, "volume": 26521.43, "close_time": 1767020399999, "quote_volume": 34855.6609, "trades": 303, "taker_buy_base": 8031.07, "taker_buy_quote": 10556.57657 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 1.313, "high": 1.325, "low": 1.311, "close": 1.314, "volume": 16847.91, "close_time": 1767023999999, "quote_volume": 22205.53544, "trades": 203, "taker_buy_base": 6611.41, "taker_buy_quote": 8730.14966 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 1.311, "high": 1.317, "low": 1.301, "close": 1.303, "volume": 24427.67, "close_time": 1767027599999, "quote_volume": 31914.69683, "trades": 261, "taker_buy_base": 11845.31, "taker_buy_quote": 15473.53784 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 1.303, "high": 1.311, "low": 1.299, "close": 1.31, "volume": 16938.21, "close_time": 1767031199999, "quote_volume": 22071.75562, "trades": 202, "taker_buy_base": 10134.09, "taker_buy_quote": 13203.9107 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 1.31, "high": 1.311, "low": 1.295, "close": 1.297, "volume": 10668.52, "close_time": 1767034799999, "quote_volume": 13900.02259, "trades": 118, "taker_buy_base": 5079.74, "taker_buy_quote": 6630.98791 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 1.295, "high": 1.307, "low": 1.292, "close": 1.297, "volume": 23748.31, "close_time": 1767038399999, "quote_volume": 30848.31143, "trades": 157, "taker_buy_base": 11319.55, "taker_buy_quote": 14706.15828 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 1.296, "high": 1.305, "low": 1.295, "close": 1.298, "volume": 21667.33, "close_time": 1767041999999, "quote_volume": 28169.08321, "trades": 210, "taker_buy_base": 12471.84, "taker_buy_quote": 16237.22339 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 1.299, "high": 1.305, "low": 1.297, "close": 1.299, "volume": 8768.05, "close_time": 1767045599999, "quote_volume": 11409.40173, "trades": 170, "taker_buy_base": 4869.04, "taker_buy_quote": 6337.05306 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 1.299, "high": 1.3, "low": 1.295, "close": 1.297, "volume": 53542.58, "close_time": 1767049199999, "quote_volume": 69427.86002, "trades": 303, "taker_buy_base": 6769.14, "taker_buy_quote": 8782.46013 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 1.296, "high": 1.298, "low": 1.292, "close": 1.294, "volume": 19053.77, "close_time": 1767052799999, "quote_volume": 24689.30654, "trades": 150, "taker_buy_base": 9666.61, "taker_buy_quote": 12526.53869 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 1.294, "high": 1.298, "low": 1.29, "close": 1.296, "volume": 14809.28, "close_time": 1767056399999, "quote_volume": 19156.64337, "trades": 172, "taker_buy_base": 6303.57, "taker_buy_quote": 8155.85816 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 1.296, "high": 1.299, "low": 1.293, "close": 1.299, "volume": 11304.92, "close_time": 1767059999999, "quote_volume": 14645.19242, "trades": 142, "taker_buy_base": 6180.35, "taker_buy_quote": 8007.05617 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 1.3, "high": 1.3, "low": 1.292, "close": 1.295, "volume": 5089.77, "close_time": 1767063599999, "quote_volume": 6593.37695, "trades": 116, "taker_buy_base": 1336.01, "taker_buy_quote": 1730.999 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 1.294, "high": 1.302, "low": 1.288, "close": 1.3, "volume": 7901.04, "close_time": 1767067199999, "quote_volume": 10241.51465, "trades": 184, "taker_buy_base": 3260.19, "taker_buy_quote": 4221.15284 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 1.299, "high": 1.302, "low": 1.294, "close": 1.295, "volume": 8743.77, "close_time": 1767070799999, "quote_volume": 11362.77285, "trades": 146, "taker_buy_base": 3553.89, "taker_buy_quote": 4617.75467 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 1.294, "high": 1.294, "low": 1.29, "close": 1.292, "volume": 6911.42, "close_time": 1767074399999, "quote_volume": 8933.68465, "trades": 50, "taker_buy_base": 1299.26, "taker_buy_quote": 1678.01024 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 1.294, "high": 1.302, "low": 1.294, "close": 1.3, "volume": 3868.32, "close_time": 1767077999999, "quote_volume": 5018.96166, "trades": 61, "taker_buy_base": 2111.57, "taker_buy_quote": 2738.31476 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 1.296, "high": 1.301, "low": 1.295, "close": 1.297, "volume": 7837.04, "close_time": 1767081599999, "quote_volume": 10166.26096, "trades": 69, "taker_buy_base": 3355.97, "taker_buy_quote": 4358.62188 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 1.302, "high": 1.313, "low": 1.301, "close": 1.303, "volume": 27799.3, "close_time": 1767085199999, "quote_volume": 36360.33421, "trades": 314, "taker_buy_base": 17001.3, "taker_buy_quote": 22237.20533 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 1.303, "high": 1.305, "low": 1.298, "close": 1.3, "volume": 52485.5, "close_time": 1767088799999, "quote_volume": 68222.03295, "trades": 345, "taker_buy_base": 30503.88, "taker_buy_quote": 39632.78082 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 1.3, "high": 1.302, "low": 1.295, "close": 1.299, "volume": 8409.42, "close_time": 1767092399999, "quote_volume": 10916.73452, "trades": 136, "taker_buy_base": 4575.42, "taker_buy_quote": 5942.34601 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 1.299, "high": 1.302, "low": 1.297, "close": 1.302, "volume": 16915.61, "close_time": 1767095999999, "quote_volume": 21999.91312, "trades": 165, "taker_buy_base": 5935.23, "taker_buy_quote": 7720.34153 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 1.302, "high": 1.304, "low": 1.296, "close": 1.297, "volume": 9860.56, "close_time": 1767099599999, "quote_volume": 12827.37398, "trades": 114, "taker_buy_base": 5556.91, "taker_buy_quote": 7230.59857 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 1.297, "high": 1.301, "low": 1.297, "close": 1.3, "volume": 15132.05, "close_time": 1767103199999, "quote_volume": 19667.38667, "trades": 152, "taker_buy_base": 8472.78, "taker_buy_quote": 11013.44226 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 1.298, "high": 1.31, "low": 1.288, "close": 1.304, "volume": 46012.98, "close_time": 1767106799999, "quote_volume": 59608.88843, "trades": 501, "taker_buy_base": 23558.21, "taker_buy_quote": 30516.61707 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 1.306, "high": 1.308, "low": 1.296, "close": 1.307, "volume": 55839.78, "close_time": 1767110399999, "quote_volume": 72608.43134, "trades": 545, "taker_buy_base": 31224.75, "taker_buy_quote": 40588.84557 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 1.308, "high": 1.312, "low": 1.297, "close": 1.301, "volume": 29140.15, "close_time": 1767113999999, "quote_volume": 37991.61977, "trades": 311, "taker_buy_base": 12266.21, "taker_buy_quote": 15999.0337 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 1.3, "high": 1.303, "low": 1.291, "close": 1.295, "volume": 26390.51, "close_time": 1767117599999, "quote_volume": 34213.16046, "trades": 322, "taker_buy_base": 11065.46, "taker_buy_quote": 14353.83367 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 1.295, "high": 1.299, "low": 1.292, "close": 1.295, "volume": 39296.35, "close_time": 1767121199999, "quote_volume": 50896.01635, "trades": 287, "taker_buy_base": 17769.44, "taker_buy_quote": 23014.3461 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 1.293, "high": 1.298, "low": 1.288, "close": 1.293, "volume": 38346.22, "close_time": 1767124799999, "quote_volume": 49532.64512, "trades": 266, "taker_buy_base": 9116.82, "taker_buy_quote": 11792.26454 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 1.295, "high": 1.295, "low": 1.286, "close": 1.291, "volume": 25498.07, "close_time": 1767128399999, "quote_volume": 32879.0435, "trades": 184, "taker_buy_base": 10722.38, "taker_buy_quote": 13824.0799 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 1.29, "high": 1.294, "low": 1.29, "close": 1.292, "volume": 10620.31, "close_time": 1767131999999, "quote_volume": 13722.23946, "trades": 97, "taker_buy_base": 4262.02, "taker_buy_quote": 5507.53397 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 1.292, "high": 1.299, "low": 1.292, "close": 1.294, "volume": 6352.4, "close_time": 1767135599999, "quote_volume": 8225.9057, "trades": 62, "taker_buy_base": 4847.07, "taker_buy_quote": 6276.05077 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 1.294, "high": 1.3, "low": 1.294, "close": 1.3, "volume": 10664.46, "close_time": 1767139199999, "quote_volume": 13833.98964, "trades": 121, "taker_buy_base": 3777.85, "taker_buy_quote": 4900.05676 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 1.299, "high": 1.299, "low": 1.288, "close": 1.29, "volume": 24880.92, "close_time": 1767142799999, "quote_volume": 32131.49627, "trades": 196, "taker_buy_base": 6480.28, "taker_buy_quote": 8370.24029 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 1.29, "high": 1.304, "low": 1.289, "close": 1.301, "volume": 28884.88, "close_time": 1767146399999, "quote_volume": 37483.81413, "trades": 285, "taker_buy_base": 12272.72, "taker_buy_quote": 15917.70067 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 1.3, "high": 1.302, "low": 1.296, "close": 1.296, "volume": 19076.18, "close_time": 1767149999999, "quote_volume": 24792.71813, "trades": 155, "taker_buy_base": 7135.99, "taker_buy_quote": 9273.63492 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 1.297, "high": 1.301, "low": 1.293, "close": 1.295, "volume": 16710.52, "close_time": 1767153599999, "quote_volume": 21675.01001, "trades": 151, "taker_buy_base": 8328.71, "taker_buy_quote": 10805.05498 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 1.296, "high": 1.299, "low": 1.294, "close": 1.294, "volume": 9333.73, "close_time": 1767157199999, "quote_volume": 12099.52763, "trades": 99, "taker_buy_base": 2303.93, "taker_buy_quote": 2986.03058 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 1.294, "high": 1.299, "low": 1.294, "close": 1.298, "volume": 7002.49, "close_time": 1767160799999, "quote_volume": 9081.32253, "trades": 77, "taker_buy_base": 2994.23, "taker_buy_quote": 3882.58038 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 1.299, "high": 1.301, "low": 1.292, "close": 1.294, "volume": 7692.34, "close_time": 1767164399999, "quote_volume": 9964.31892, "trades": 67, "taker_buy_base": 4611.99, "taker_buy_quote": 5973.61282 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 1.293, "high": 1.295, "low": 1.292, "close": 1.294, "volume": 7859.48, "close_time": 1767167999999, "quote_volume": 10165.36072, "trades": 84, "taker_buy_base": 5269.52, "taker_buy_quote": 6815.45549 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 1.295, "high": 1.297, "low": 1.288, "close": 1.29, "volume": 17353.91, "close_time": 1767171599999, "quote_volume": 22402.3961, "trades": 222, "taker_buy_base": 6267.15, "taker_buy_quote": 8088.09353 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 1.291, "high": 1.294, "low": 1.288, "close": 1.292, "volume": 10252.87, "close_time": 1767175199999, "quote_volume": 13240.01193, "trades": 213, "taker_buy_base": 2472.62, "taker_buy_quote": 3193.81539 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 1.292, "high": 1.295, "low": 1.287, "close": 1.288, "volume": 14404.01, "close_time": 1767178799999, "quote_volume": 18580.07023, "trades": 207, "taker_buy_base": 7040.89, "taker_buy_quote": 9088.32253 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 1.289, "high": 1.298, "low": 1.288, "close": 1.297, "volume": 21171.22, "close_time": 1767182399999, "quote_volume": 27384.19387, "trades": 191, "taker_buy_base": 6919.42, "taker_buy_quote": 8956.96006 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 1.296, "high": 1.296, "low": 1.288, "close": 1.291, "volume": 34391.95, "close_time": 1767185999999, "quote_volume": 44390.47496, "trades": 171, "taker_buy_base": 8413.15, "taker_buy_quote": 10866.25875 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 1.291, "high": 1.297, "low": 1.289, "close": 1.297, "volume": 23633.24, "close_time": 1767189599999, "quote_volume": 30531.64975, "trades": 198, "taker_buy_base": 12790.68, "taker_buy_quote": 16527.10567 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 1.297, "high": 1.303, "low": 1.286, "close": 1.291, "volume": 50469.53, "close_time": 1767193199999, "quote_volume": 65294.56818, "trades": 519, "taker_buy_base": 25658.26, "taker_buy_quote": 33210.21845 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 1.29, "high": 1.291, "low": 1.282, "close": 1.29, "volume": 40966.56, "close_time": 1767196799999, "quote_volume": 52741.90309, "trades": 387, "taker_buy_base": 17883.33, "taker_buy_quote": 23024.70889 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 1.288, "high": 1.29, "low": 1.274, "close": 1.284, "volume": 74090.07, "close_time": 1767200399999, "quote_volume": 95100.97361, "trades": 619, "taker_buy_base": 51763.36, "taker_buy_quote": 66475.00576 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 1.284, "high": 1.286, "low": 1.281, "close": 1.283, "volume": 32102.73, "close_time": 1767203999999, "quote_volume": 41166.14964, "trades": 221, "taker_buy_base": 15491.45, "taker_buy_quote": 19869.47431 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 1.282, "high": 1.291, "low": 1.281, "close": 1.281, "volume": 9025.56, "close_time": 1767207599999, "quote_volume": 11596.79082, "trades": 196, "taker_buy_base": 5909.83, "taker_buy_quote": 7594.09221 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 1.281, "high": 1.289, "low": 1.281, "close": 1.284, "volume": 15159.07, "close_time": 1767211199999, "quote_volume": 19502.35708, "trades": 198, "taker_buy_base": 8508.93, "taker_buy_quote": 10944.77889 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 1.285, "high": 1.292, "low": 1.281, "close": 1.288, "volume": 19083.82, "close_time": 1767214799999, "quote_volume": 24544.94677, "trades": 269, "taker_buy_base": 10365.23, "taker_buy_quote": 13328.70057 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 1.289, "high": 1.293, "low": 1.287, "close": 1.293, "volume": 15840.03, "close_time": 1767218399999, "quote_volume": 20449.63298, "trades": 115, "taker_buy_base": 8292.4, "taker_buy_quote": 10703.51382 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 1.293, "high": 1.294, "low": 1.288, "close": 1.288, "volume": 7320.08, "close_time": 1767221999999, "quote_volume": 9450.09674, "trades": 68, "taker_buy_base": 3829.29, "taker_buy_quote": 4945.52892 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 1.286, "high": 1.286, "low": 1.284, "close": 1.285, "volume": 14667.91, "close_time": 1767225599999, "quote_volume": 18847.27238, "trades": 69, "taker_buy_base": 10394.55, "taker_buy_quote": 13357.26187 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 1.286, "high": 1.297, "low": 1.286, "close": 1.292, "volume": 17498.9, "close_time": 1767229199999, "quote_volume": 22590.40187, "trades": 149, "taker_buy_base": 10016.69, "taker_buy_quote": 12927.24744 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 1.291, "high": 1.292, "low": 1.286, "close": 1.289, "volume": 7743.2, "close_time": 1767232799999, "quote_volume": 9983.4714, "trades": 63, "taker_buy_base": 6135.9, "taker_buy_quote": 7911.18067 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 1.288, "high": 1.292, "low": 1.284, "close": 1.291, "volume": 11847.85, "close_time": 1767236399999, "quote_volume": 15250.98403, "trades": 112, "taker_buy_base": 8758.68, "taker_buy_quote": 11272.46001 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 1.29, "high": 1.29, "low": 1.284, "close": 1.285, "volume": 5203.93, "close_time": 1767239999999, "quote_volume": 6687.77427, "trades": 49, "taker_buy_base": 3331.92, "taker_buy_quote": 4282.06648 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 1.284, "high": 1.285, "low": 1.281, "close": 1.282, "volume": 6205.75, "close_time": 1767243599999, "quote_volume": 7962.5635, "trades": 74, "taker_buy_base": 1933.16, "taker_buy_quote": 2479.99175 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 1.285, "high": 1.289, "low": 1.284, "close": 1.286, "volume": 7029.99, "close_time": 1767247199999, "quote_volume": 9043.70705, "trades": 112, "taker_buy_base": 4644.77, "taker_buy_quote": 5976.50482 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 1.286, "high": 1.289, "low": 1.285, "close": 1.288, "volume": 10996.62, "close_time": 1767250799999, "quote_volume": 14146.16975, "trades": 347, "taker_buy_base": 8536.82, "taker_buy_quote": 10984.19746 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 1.288, "high": 1.29, "low": 1.286, "close": 1.286, "volume": 4172.27, "close_time": 1767254399999, "quote_volume": 5375.28458, "trades": 175, "taker_buy_base": 2168.52, "taker_buy_quote": 2794.93725 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 1.287, "high": 1.289, "low": 1.286, "close": 1.289, "volume": 6978.68, "close_time": 1767257999999, "quote_volume": 8981.46853, "trades": 178, "taker_buy_base": 2509.95, "taker_buy_quote": 3231.71994 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 1.29, "high": 1.294, "low": 1.288, "close": 1.291, "volume": 12160.63, "close_time": 1767261599999, "quote_volume": 15700.65587, "trades": 121, "taker_buy_base": 6994.6, "taker_buy_quote": 9034.95349 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 1.291, "high": 1.295, "low": 1.291, "close": 1.295, "volume": 8854.81, "close_time": 1767265199999, "quote_volume": 11448.63833, "trades": 80, "taker_buy_base": 5001.21, "taker_buy_quote": 6467.80758 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 1.295, "high": 1.298, "low": 1.293, "close": 1.298, "volume": 13062.95, "close_time": 1767268799999, "quote_volume": 16926.40762, "trades": 128, "taker_buy_base": 6378.72, "taker_buy_quote": 8266.8344 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 1.297, "high": 1.298, "low": 1.29, "close": 1.29, "volume": 10050.42, "close_time": 1767272399999, "quote_volume": 12994.82393, "trades": 100, "taker_buy_base": 3780.95, "taker_buy_quote": 4890.90282 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 1.29, "high": 1.31, "low": 1.29, "close": 1.306, "volume": 15711.18, "close_time": 1767275999999, "quote_volume": 20442.60784, "trades": 157, "taker_buy_base": 10454.77, "taker_buy_quote": 13601.45996 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 1.31, "high": 1.321, "low": 1.306, "close": 1.319, "volume": 13661.03, "close_time": 1767279599999, "quote_volume": 17928.12229, "trades": 152, "taker_buy_base": 10258.65, "taker_buy_quote": 13461.07265 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 1.319, "high": 1.338, "low": 1.316, "close": 1.336, "volume": 98876.09, "close_time": 1767283199999, "quote_volume": 131281.7752, "trades": 536, "taker_buy_base": 68970.66, "taker_buy_quote": 91623.57421 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 1.337, "high": 1.342, "low": 1.332, "close": 1.333, "volume": 33937.31, "close_time": 1767286799999, "quote_volume": 45316.21951, "trades": 339, "taker_buy_base": 14562.67, "taker_buy_quote": 19446.85729 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 1.334, "high": 1.35, "low": 1.334, "close": 1.343, "volume": 30410.71, "close_time": 1767290399999, "quote_volume": 40880.21551, "trades": 309, "taker_buy_base": 17326.6, "taker_buy_quote": 23293.68518 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 1.349, "high": 1.35, "low": 1.341, "close": 1.344, "volume": 9048.62, "close_time": 1767293999999, "quote_volume": 12154.75776, "trades": 118, "taker_buy_base": 4816.58, "taker_buy_quote": 6471.92634 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 1.345, "high": 1.359, "low": 1.345, "close": 1.358, "volume": 18403.51, "close_time": 1767297599999, "quote_volume": 24873.8666, "trades": 168, "taker_buy_base": 10929.4, "taker_buy_quote": 14779.95675 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 1.358, "high": 1.367, "low": 1.349, "close": 1.355, "volume": 26368.6, "close_time": 1767301199999, "quote_volume": 35743.80669, "trades": 237, "taker_buy_base": 10280.07, "taker_buy_quote": 13981.92763 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 1.356, "high": 1.36, "low": 1.352, "close": 1.357, "volume": 13707.6, "close_time": 1767304799999, "quote_volume": 18601.1487, "trades": 134, "taker_buy_base": 6386.98, "taker_buy_quote": 8666.18835 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 1.357, "high": 1.372, "low": 1.357, "close": 1.37, "volume": 11191.48, "close_time": 1767308399999, "quote_volume": 15259.25453, "trades": 109, "taker_buy_base": 6740.22, "taker_buy_quote": 9192.14651 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 1.372, "high": 1.386, "low": 1.372, "close": 1.379, "volume": 35220.93, "close_time": 1767311999999, "quote_volume": 48572.48263, "trades": 275, "taker_buy_base": 14786.77, "taker_buy_quote": 20381.87573 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 1.382, "high": 1.406, "low": 1.381, "close": 1.387, "volume": 84065.02, "close_time": 1767315599999, "quote_volume": 117143.57221, "trades": 715, "taker_buy_base": 49354.47, "taker_buy_quote": 68769.68556 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 1.388, "high": 1.422, "low": 1.387, "close": 1.408, "volume": 72476.72, "close_time": 1767319199999, "quote_volume": 102072.89037, "trades": 635, "taker_buy_base": 38008.49, "taker_buy_quote": 53532.92548 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 1.409, "high": 1.446, "low": 1.409, "close": 1.438, "volume": 134470.29, "close_time": 1767322799999, "quote_volume": 191589.36646, "trades": 1198, "taker_buy_base": 53664.68, "taker_buy_quote": 76460.89997 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 1.437, "high": 1.485, "low": 1.426, "close": 1.485, "volume": 138695.23, "close_time": 1767326399999, "quote_volume": 202175.36146, "trades": 1123, "taker_buy_base": 68814.38, "taker_buy_quote": 100258.23519 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 1.484, "high": 1.492, "low": 1.439, "close": 1.441, "volume": 121978.85, "close_time": 1767329999999, "quote_volume": 178872.33036, "trades": 932, "taker_buy_base": 57444.96, "taker_buy_quote": 84292.37486 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 1.443, "high": 1.457, "low": 1.425, "close": 1.433, "volume": 72077.79, "close_time": 1767333599999, "quote_volume": 103330.4227, "trades": 455, "taker_buy_base": 22606.14, "taker_buy_quote": 32431.44815 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 1.433, "high": 1.463, "low": 1.431, "close": 1.445, "volume": 91711.6, "close_time": 1767337199999, "quote_volume": 132299.66929, "trades": 788, "taker_buy_base": 38525.98, "taker_buy_quote": 55542.47596 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 1.447, "high": 1.45, "low": 1.431, "close": 1.435, "volume": 24601.38, "close_time": 1767340799999, "quote_volume": 35413.08257, "trades": 282, "taker_buy_base": 9016.99, "taker_buy_quote": 12998.86084 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 1.435, "high": 1.489, "low": 1.431, "close": 1.468, "volume": 121349.16, "close_time": 1767344399999, "quote_volume": 177877.21556, "trades": 1020, "taker_buy_base": 69898.81, "taker_buy_quote": 102495.22339 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 1.469, "high": 1.541, "low": 1.466, "close": 1.531, "volume": 397676.98, "close_time": 1767347999999, "quote_volume": 594625.3098, "trades": 3112, "taker_buy_base": 215992.66, "taker_buy_quote": 323087.26313 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 1.531, "high": 1.588, "low": 1.491, "close": 1.497, "volume": 368903.92, "close_time": 1767351599999, "quote_volume": 566501.88687, "trades": 2748, "taker_buy_base": 180292.97, "taker_buy_quote": 277065.56635 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 1.497, "high": 1.502, "low": 1.475, "close": 1.484, "volume": 95360.88, "close_time": 1767355199999, "quote_volume": 141988.7742, "trades": 858, "taker_buy_base": 45471.29, "taker_buy_quote": 67751.54029 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 1.484, "high": 1.508, "low": 1.477, "close": 1.502, "volume": 155854.26, "close_time": 1767358799999, "quote_volume": 232267.00122, "trades": 1088, "taker_buy_base": 55481.77, "taker_buy_quote": 82810.63519 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 1.501, "high": 1.515, "low": 1.486, "close": 1.504, "volume": 107846.45, "close_time": 1767362399999, "quote_volume": 161842.20262, "trades": 952, "taker_buy_base": 55156.79, "taker_buy_quote": 82814.14456 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 1.504, "high": 1.527, "low": 1.478, "close": 1.513, "volume": 230479.91, "close_time": 1767365999999, "quote_volume": 346926.45614, "trades": 1567, "taker_buy_base": 108185.25, "taker_buy_quote": 162930.95246 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 1.513, "high": 1.525, "low": 1.491, "close": 1.512, "volume": 60557.83, "close_time": 1767369599999, "quote_volume": 91255.63776, "trades": 808, "taker_buy_base": 28016.65, "taker_buy_quote": 42328.51851 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 1.512, "high": 1.532, "low": 1.499, "close": 1.527, "volume": 115257.54, "close_time": 1767373199999, "quote_volume": 174261.80372, "trades": 1392, "taker_buy_base": 47731.49, "taker_buy_quote": 72218.14077 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 1.528, "high": 1.532, "low": 1.509, "close": 1.517, "volume": 75927.88, "close_time": 1767376799999, "quote_volume": 115494.70294, "trades": 959, "taker_buy_base": 33886.94, "taker_buy_quote": 51561.36308 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 1.516, "high": 1.524, "low": 1.493, "close": 1.507, "volume": 75374.68, "close_time": 1767380399999, "quote_volume": 113732.53154, "trades": 668, "taker_buy_base": 20954.52, "taker_buy_quote": 31653.2309 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 1.51, "high": 1.527, "low": 1.507, "close": 1.523, "volume": 55022.18, "close_time": 1767383999999, "quote_volume": 83472.46019, "trades": 716, "taker_buy_base": 26162.1, "taker_buy_quote": 39703.27922 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 1.523, "high": 1.523, "low": 1.504, "close": 1.508, "volume": 38378.33, "close_time": 1767387599999, "quote_volume": 58019.61048, "trades": 428, "taker_buy_base": 13039.71, "taker_buy_quote": 19713.88566 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 1.508, "high": 1.527, "low": 1.508, "close": 1.524, "volume": 30515.95, "close_time": 1767391199999, "quote_volume": 46294.99219, "trades": 387, "taker_buy_base": 10718.13, "taker_buy_quote": 16252.67018 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 1.523, "high": 1.533, "low": 1.516, "close": 1.525, "volume": 37968.82, "close_time": 1767394799999, "quote_volume": 57870.5524, "trades": 392, "taker_buy_base": 25807.89, "taker_buy_quote": 39342.67883 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 1.524, "high": 1.525, "low": 1.512, "close": 1.517, "volume": 35962.73, "close_time": 1767398399999, "quote_volume": 54619.80714, "trades": 339, "taker_buy_base": 11207.83, "taker_buy_quote": 17014.1634 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 1.518, "high": 1.535, "low": 1.518, "close": 1.527, "volume": 36190.74, "close_time": 1767401999999, "quote_volume": 55278.03177, "trades": 440, "taker_buy_base": 17250.68, "taker_buy_quote": 26349.94528 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 1.526, "high": 1.541, "low": 1.522, "close": 1.537, "volume": 32606.24, "close_time": 1767405599999, "quote_volume": 50009.04166, "trades": 437, "taker_buy_base": 17515.59, "taker_buy_quote": 26879.19894 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 1.536, "high": 1.541, "low": 1.529, "close": 1.537, "volume": 25530.02, "close_time": 1767409199999, "quote_volume": 39184.59057, "trades": 377, "taker_buy_base": 12439.0, "taker_buy_quote": 19082.87676 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 1.538, "high": 1.566, "low": 1.533, "close": 1.556, "volume": 38951.1, "close_time": 1767412799999, "quote_volume": 60292.47342, "trades": 589, "taker_buy_base": 18571.46, "taker_buy_quote": 28738.64144 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 1.556, "high": 1.556, "low": 1.542, "close": 1.547, "volume": 29204.59, "close_time": 1767416399999, "quote_volume": 45188.1169, "trades": 415, "taker_buy_base": 14421.61, "taker_buy_quote": 22306.84859 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 1.549, "high": 1.57, "low": 1.549, "close": 1.566, "volume": 48271.78, "close_time": 1767419999999, "quote_volume": 75243.21428, "trades": 685, "taker_buy_base": 21329.96, "taker_buy_quote": 33251.4021 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 1.566, "high": 1.566, "low": 1.527, "close": 1.531, "volume": 94053.4, "close_time": 1767423599999, "quote_volume": 145505.22367, "trades": 792, "taker_buy_base": 49671.35, "taker_buy_quote": 76778.93253 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 1.53, "high": 1.53, "low": 1.496, "close": 1.498, "volume": 80544.35, "close_time": 1767427199999, "quote_volume": 121770.75602, "trades": 742, "taker_buy_base": 19919.98, "taker_buy_quote": 30108.95777 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 1.498, "high": 1.513, "low": 1.491, "close": 1.505, "volume": 140409.56, "close_time": 1767430799999, "quote_volume": 211490.45584, "trades": 816, "taker_buy_base": 55668.82, "taker_buy_quote": 83936.52334 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 1.504, "high": 1.518, "low": 1.504, "close": 1.509, "volume": 44555.1, "close_time": 1767434399999, "quote_volume": 67328.76278, "trades": 638, "taker_buy_base": 18330.16, "taker_buy_quote": 27695.54591 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 1.51, "high": 1.511, "low": 1.5, "close": 1.507, "volume": 54907.55, "close_time": 1767437999999, "quote_volume": 82594.14933, "trades": 511, "taker_buy_base": 38286.44, "taker_buy_quote": 57580.99591 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 1.508, "high": 1.518, "low": 1.5, "close": 1.512, "volume": 26469.42, "close_time": 1767441599999, "quote_volume": 39957.07071, "trades": 335, "taker_buy_base": 11458.38, "taker_buy_quote": 17326.33301 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 1.511, "high": 1.525, "low": 1.51, "close": 1.519, "volume": 46641.94, "close_time": 1767445199999, "quote_volume": 70880.01439, "trades": 228, "taker_buy_base": 40102.96, "taker_buy_quote": 60953.24288 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 1.519, "high": 1.527, "low": 1.516, "close": 1.525, "volume": 53734.33, "close_time": 1767448799999, "quote_volume": 81801.90453, "trades": 229, "taker_buy_base": 39690.86, "taker_buy_quote": 60459.50761 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 1.525, "high": 1.534, "low": 1.523, "close": 1.534, "volume": 28569.93, "close_time": 1767452399999, "quote_volume": 43662.05959, "trades": 382, "taker_buy_base": 13103.19, "taker_buy_quote": 20031.20527 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 1.534, "high": 1.555, "low": 1.532, "close": 1.537, "volume": 41140.4, "close_time": 1767455999999, "quote_volume": 63543.19492, "trades": 419, "taker_buy_base": 19246.0, "taker_buy_quote": 29755.33135 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 1.537, "high": 1.604, "low": 1.537, "close": 1.59, "volume": 107191.4, "close_time": 1767459599999, "quote_volume": 169564.61154, "trades": 1055, "taker_buy_base": 47137.44, "taker_buy_quote": 74564.80564 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 1.589, "high": 1.596, "low": 1.571, "close": 1.575, "volume": 79709.94, "close_time": 1767463199999, "quote_volume": 126217.79346, "trades": 590, "taker_buy_base": 31365.97, "taker_buy_quote": 49710.27631 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 1.576, "high": 1.651, "low": 1.567, "close": 1.635, "volume": 171186.8, "close_time": 1767466799999, "quote_volume": 278245.98101, "trades": 1404, "taker_buy_base": 81436.21, "taker_buy_quote": 132479.25172 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 1.635, "high": 1.717, "low": 1.623, "close": 1.71, "volume": 433855.35, "close_time": 1767470399999, "quote_volume": 726711.10058, "trades": 3465, "taker_buy_base": 159121.08, "taker_buy_quote": 266273.46778 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 1.711, "high": 1.745, "low": 1.662, "close": 1.726, "volume": 465610.06, "close_time": 1767473999999, "quote_volume": 796961.66645, "trades": 3574, "taker_buy_base": 270532.62, "taker_buy_quote": 463033.5656 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 1.727, "high": 1.734, "low": 1.694, "close": 1.714, "volume": 256950.23, "close_time": 1767477599999, "quote_volume": 440060.55837, "trades": 2189, "taker_buy_base": 93279.57, "taker_buy_quote": 159863.57911 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 1.713, "high": 1.834, "low": 1.705, "close": 1.819, "volume": 424557.59, "close_time": 1767481199999, "quote_volume": 753304.97906, "trades": 3714, "taker_buy_base": 230670.03, "taker_buy_quote": 408757.1858 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 1.819, "high": 1.893, "low": 1.802, "close": 1.839, "volume": 448419.01, "close_time": 1767484799999, "quote_volume": 827656.0671, "trades": 5262, "taker_buy_base": 211708.3, "taker_buy_quote": 391235.15546 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 1.839, "high": 1.9, "low": 1.806, "close": 1.826, "volume": 269622.49, "close_time": 1767488399999, "quote_volume": 497521.61068, "trades": 3793, "taker_buy_base": 116797.34, "taker_buy_quote": 215813.72934 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 1.827, "high": 1.874, "low": 1.798, "close": 1.871, "volume": 131631.39, "close_time": 1767491999999, "quote_volume": 240368.26928, "trades": 2179, "taker_buy_base": 66584.0, "taker_buy_quote": 121701.10587 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 1.875, "high": 1.891, "low": 1.805, "close": 1.82, "volume": 161542.54, "close_time": 1767495599999, "quote_volume": 297095.55034, "trades": 2600, "taker_buy_base": 71338.9, "taker_buy_quote": 131236.85112 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 1.816, "high": 1.858, "low": 1.794, "close": 1.819, "volume": 121313.71, "close_time": 1767499199999, "quote_volume": 221143.78233, "trades": 1820, "taker_buy_base": 57058.83, "taker_buy_quote": 104088.92873 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 1.819, "high": 1.849, "low": 1.813, "close": 1.838, "volume": 115009.01, "close_time": 1767502799999, "quote_volume": 210853.16598, "trades": 1706, "taker_buy_base": 53795.9, "taker_buy_quote": 98589.22605 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 1.838, "high": 1.839, "low": 1.805, "close": 1.813, "volume": 80087.69, "close_time": 1767506399999, "quote_volume": 145610.19827, "trades": 1086, "taker_buy_base": 30205.33, "taker_buy_quote": 54953.56535 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 1.813, "high": 1.839, "low": 1.791, "close": 1.822, "volume": 131430.81, "close_time": 1767509999999, "quote_volume": 238494.70412, "trades": 1727, "taker_buy_base": 78357.99, "taker_buy_quote": 142323.94278 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 1.822, "high": 1.84, "low": 1.803, "close": 1.813, "volume": 107298.33, "close_time": 1767513599999, "quote_volume": 195516.43205, "trades": 1461, "taker_buy_base": 44217.62, "taker_buy_quote": 80555.95756 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 1.809, "high": 1.826, "low": 1.797, "close": 1.816, "volume": 93800.48, "close_time": 1767517199999, "quote_volume": 170080.84036, "trades": 1060, "taker_buy_base": 38219.45, "taker_buy_quote": 69367.03526 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 1.817, "high": 1.842, "low": 1.797, "close": 1.812, "volume": 177906.82, "close_time": 1767520799999, "quote_volume": 323255.4271, "trades": 1627, "taker_buy_base": 76572.59, "taker_buy_quote": 139229.48882 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 1.813, "high": 1.816, "low": 1.783, "close": 1.788, "volume": 85174.54, "close_time": 1767524399999, "quote_volume": 153501.13649, "trades": 1067, "taker_buy_base": 32499.09, "taker_buy_quote": 58636.3789 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 1.786, "high": 1.786, "low": 1.759, "close": 1.769, "volume": 130554.9, "close_time": 1767527999999, "quote_volume": 230862.51566, "trades": 1170, "taker_buy_base": 63668.68, "taker_buy_quote": 112696.3394 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 1.771, "high": 1.792, "low": 1.77, "close": 1.784, "volume": 72630.5, "close_time": 1767531599999, "quote_volume": 129538.12216, "trades": 950, "taker_buy_base": 34556.07, "taker_buy_quote": 61647.23998 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 1.782, "high": 1.795, "low": 1.776, "close": 1.795, "volume": 49226.66, "close_time": 1767535199999, "quote_volume": 87822.8025, "trades": 742, "taker_buy_base": 24711.46, "taker_buy_quote": 44100.70684 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 1.796, "high": 1.806, "low": 1.788, "close": 1.803, "volume": 92718.03, "close_time": 1767538799999, "quote_volume": 166838.51088, "trades": 856, "taker_buy_base": 39649.24, "taker_buy_quote": 71292.57896 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 1.802, "high": 1.824, "low": 1.795, "close": 1.822, "volume": 84739.4, "close_time": 1767542399999, "quote_volume": 153278.62466, "trades": 896, "taker_buy_base": 43617.55, "taker_buy_quote": 78999.67395 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 1.816, "high": 1.843, "low": 1.814, "close": 1.841, "volume": 83039.46, "close_time": 1767545999999, "quote_volume": 152039.8989, "trades": 744, "taker_buy_base": 55717.17, "taker_buy_quote": 101999.61914 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 1.841, "high": 1.995, "low": 1.838, "close": 1.989, "volume": 555840.3, "close_time": 1767549599999, "quote_volume": 1067821.64561, "trades": 3237, "taker_buy_base": 293488.69, "taker_buy_quote": 564077.12863 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 1.986, "high": 2.011, "low": 1.923, "close": 1.968, "volume": 496292.88, "close_time": 1767553199999, "quote_volume": 975686.06297, "trades": 3958, "taker_buy_base": 232488.49, "taker_buy_quote": 457650.60255 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 1.969, "high": 1.975, "low": 1.899, "close": 1.937, "volume": 199876.04, "close_time": 1767556799999, "quote_volume": 384700.42406, "trades": 2053, "taker_buy_base": 83061.14, "taker_buy_quote": 159894.71171 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 1.938, "high": 1.974, "low": 1.929, "close": 1.932, "volume": 135262.09, "close_time": 1767560399999, "quote_volume": 263944.81416, "trades": 1692, "taker_buy_base": 70571.24, "taker_buy_quote": 137755.36131 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 1.932, "high": 1.947, "low": 1.908, "close": 1.947, "volume": 106694.03, "close_time": 1767563999999, "quote_volume": 205626.25659, "trades": 1109, "taker_buy_base": 57028.22, "taker_buy_quote": 109938.85839 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 1.942, "high": 1.992, "low": 1.939, "close": 1.974, "volume": 95004.69, "close_time": 1767567599999, "quote_volume": 187045.99063, "trades": 1239, "taker_buy_base": 45467.33, "taker_buy_quote": 89494.41541 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 1.979, "high": 2.012, "low": 1.975, "close": 1.993, "volume": 102152.99, "close_time": 1767571199999, "quote_volume": 203659.44316, "trades": 1342, "taker_buy_base": 46004.12, "taker_buy_quote": 91758.08369 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 1.991, "high": 2.004, "low": 1.943, "close": 1.979, "volume": 145841.91, "close_time": 1767574799999, "quote_volume": 287653.19056, "trades": 2144, "taker_buy_base": 64097.47, "taker_buy_quote": 126827.5462 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 1.977, "high": 2.118, "low": 1.967, "close": 2.08, "volume": 300158.87, "close_time": 1767578399999, "quote_volume": 620716.15591, "trades": 3930, "taker_buy_base": 166364.53, "taker_buy_quote": 344468.29506 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 2.083, "high": 2.145, "low": 2.076, "close": 2.135, "volume": 178497.85, "close_time": 1767581999999, "quote_volume": 375227.26605, "trades": 2070, "taker_buy_base": 85607.37, "taker_buy_quote": 180101.46736 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 2.137, "high": 2.137, "low": 2.074, "close": 2.085, "volume": 147263.37, "close_time": 1767585599999, "quote_volume": 309209.70793, "trades": 1585, "taker_buy_base": 74550.75, "taker_buy_quote": 156386.87266 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 2.085, "high": 2.097, "low": 2.05, "close": 2.065, "volume": 87590.97, "close_time": 1767589199999, "quote_volume": 181179.71952, "trades": 1172, "taker_buy_base": 44556.17, "taker_buy_quote": 92037.13404 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 2.065, "high": 2.095, "low": 2.051, "close": 2.059, "volume": 148821.78, "close_time": 1767592799999, "quote_volume": 308702.8563, "trades": 1210, "taker_buy_base": 77811.15, "taker_buy_quote": 161805.72205 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 2.061, "high": 2.085, "low": 2.054, "close": 2.068, "volume": 120665.99, "close_time": 1767596399999, "quote_volume": 249777.03499, "trades": 1111, "taker_buy_base": 54481.65, "taker_buy_quote": 112884.47802 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 2.067, "high": 2.109, "low": 2.034, "close": 2.094, "volume": 175486.67, "close_time": 1767599999999, "quote_volume": 366431.97584, "trades": 1880, "taker_buy_base": 57276.04, "taker_buy_quote": 119553.03045 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 2.095, "high": 2.122, "low": 2.067, "close": 2.077, "volume": 174846.38, "close_time": 1767603599999, "quote_volume": 365419.5575, "trades": 1866, "taker_buy_base": 97697.71, "taker_buy_quote": 204150.40645 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 2.077, "high": 2.084, "low": 2.042, "close": 2.059, "volume": 175582.54, "close_time": 1767607199999, "quote_volume": 361912.48738, "trades": 2143, "taker_buy_base": 64188.12, "taker_buy_quote": 132413.22091 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 2.06, "high": 2.112, "low": 2.049, "close": 2.091, "volume": 224775.9, "close_time": 1767610799999, "quote_volume": 468235.59657, "trades": 2350, "taker_buy_base": 133539.48, "taker_buy_quote": 278364.67704 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 2.092, "high": 2.097, "low": 2.07, "close": 2.083, "volume": 89098.67, "close_time": 1767614399999, "quote_volume": 185421.34526, "trades": 1033, "taker_buy_base": 37716.04, "taker_buy_quote": 78514.74729 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 2.083, "high": 2.137, "low": 2.073, "close": 2.131, "volume": 209479.57, "close_time": 1767617999999, "quote_volume": 439213.84693, "trades": 1921, "taker_buy_base": 93833.22, "taker_buy_quote": 197103.16645 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 2.133, "high": 2.179, "low": 2.093, "close": 2.147, "volume": 216740.39, "close_time": 1767621599999, "quote_volume": 461710.23951, "trades": 2821, "taker_buy_base": 79657.21, "taker_buy_quote": 170040.33713 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 2.146, "high": 2.256, "low": 2.105, "close": 2.22, "volume": 416616.1, "close_time": 1767625199999, "quote_volume": 909052.99168, "trades": 4463, "taker_buy_base": 199427.45, "taker_buy_quote": 435406.07231 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 2.225, "high": 2.235, "low": 2.152, "close": 2.202, "volume": 220598.13, "close_time": 1767628799999, "quote_volume": 484865.82207, "trades": 2737, "taker_buy_base": 97430.03, "taker_buy_quote": 214133.05012 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 2.201, "high": 2.202, "low": 2.087, "close": 2.132, "volume": 191752.45, "close_time": 1767632399999, "quote_volume": 409361.45579, "trades": 2770, "taker_buy_base": 95118.63, "taker_buy_quote": 202761.19804 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 2.131, "high": 2.14, "low": 2.089, "close": 2.136, "volume": 153939.61, "close_time": 1767635999999, "quote_volume": 326387.54581, "trades": 1897, "taker_buy_base": 72419.99, "taker_buy_quote": 153539.52072 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 2.134, "high": 2.173, "low": 2.129, "close": 2.153, "volume": 135469.43, "close_time": 1767639599999, "quote_volume": 291174.51041, "trades": 1907, "taker_buy_base": 56437.84, "taker_buy_quote": 121327.40382 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 2.155, "high": 2.237, "low": 2.149, "close": 2.213, "volume": 279651.73, "close_time": 1767643199999, "quote_volume": 616163.45427, "trades": 2932, "taker_buy_base": 141386.54, "taker_buy_quote": 311185.19408 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 2.216, "high": 2.287, "low": 2.214, "close": 2.23, "volume": 261196.97, "close_time": 1767646799999, "quote_volume": 586994.32667, "trades": 3220, "taker_buy_base": 129196.94, "taker_buy_quote": 290110.25329 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 2.231, "high": 2.265, "low": 2.215, "close": 2.259, "volume": 133727.85, "close_time": 1767650399999, "quote_volume": 299294.39455, "trades": 2001, "taker_buy_base": 68537.56, "taker_buy_quote": 153382.62266 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 2.258, "high": 2.309, "low": 2.227, "close": 2.25, "volume": 273657.77, "close_time": 1767653999999, "quote_volume": 621225.40139, "trades": 2615, "taker_buy_base": 139732.68, "taker_buy_quote": 317454.95068 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 2.25, "high": 2.25, "low": 2.207, "close": 2.208, "volume": 106281.51, "close_time": 1767657599999, "quote_volume": 236819.37751, "trades": 1364, "taker_buy_base": 41605.82, "taker_buy_quote": 92800.31827 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 2.207, "high": 2.22, "low": 2.174, "close": 2.204, "volume": 135750.98, "close_time": 1767661199999, "quote_volume": 298104.51748, "trades": 2118, "taker_buy_base": 60687.9, "taker_buy_quote": 133387.86949 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 2.204, "high": 2.288, "low": 2.199, "close": 2.286, "volume": 120544.09, "close_time": 1767664799999, "quote_volume": 271110.92649, "trades": 1917, "taker_buy_base": 61540.38, "taker_buy_quote": 138199.14803 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 2.285, "high": 2.303, "low": 2.255, "close": 2.281, "volume": 88444.95, "close_time": 1767668399999, "quote_volume": 201242.50754, "trades": 1355, "taker_buy_base": 38036.54, "taker_buy_quote": 86593.89309 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 2.286, "high": 2.338, "low": 2.265, "close": 2.279, "volume": 113932.9, "close_time": 1767671999999, "quote_volume": 262259.98431, "trades": 1825, "taker_buy_base": 65581.46, "taker_buy_quote": 151152.60343 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 2.279, "high": 2.348, "low": 2.264, "close": 2.305, "volume": 82713.04, "close_time": 1767675599999, "quote_volume": 191120.50221, "trades": 1323, "taker_buy_base": 41250.27, "taker_buy_quote": 95378.55265 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 2.305, "high": 2.431, "low": 2.294, "close": 2.402, "volume": 239727.13, "close_time": 1767679199999, "quote_volume": 570421.48242, "trades": 3204, "taker_buy_base": 107888.56, "taker_buy_quote": 256071.73272 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 2.397, "high": 2.445, "low": 2.337, "close": 2.347, "volume": 210586.03, "close_time": 1767682799999, "quote_volume": 503278.87061, "trades": 2217, "taker_buy_base": 98614.86, "taker_buy_quote": 236527.30934 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 2.348, "high": 2.409, "low": 2.348, "close": 2.379, "volume": 262513.9, "close_time": 1767686399999, "quote_volume": 625030.01324, "trades": 2786, "taker_buy_base": 135020.53, "taker_buy_quote": 321264.22206 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 2.382, "high": 2.451, "low": 2.365, "close": 2.4, "volume": 327538.99, "close_time": 1767689999999, "quote_volume": 792659.38804, "trades": 3605, "taker_buy_base": 155572.15, "taker_buy_quote": 376413.61512 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 2.399, "high": 2.467, "low": 2.366, "close": 2.456, "volume": 237793.33, "close_time": 1767693599999, "quote_volume": 573728.71391, "trades": 3311, "taker_buy_base": 117415.09, "taker_buy_quote": 283938.65924 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 2.456, "high": 2.513, "low": 2.441, "close": 2.457, "volume": 371051.25, "close_time": 1767697199999, "quote_volume": 918682.85728, "trades": 3647, "taker_buy_base": 179937.6, "taker_buy_quote": 446061.68524 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 2.459, "high": 2.579, "low": 2.452, "close": 2.553, "volume": 492068.21, "close_time": 1767700799999, "quote_volume": 1248787.38344, "trades": 6833, "taker_buy_base": 248413.5, "taker_buy_quote": 630447.09562 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 2.549, "high": 2.558, "low": 2.477, "close": 2.493, "volume": 293653.27, "close_time": 1767704399999, "quote_volume": 738151.74175, "trades": 3806, "taker_buy_base": 136553.54, "taker_buy_quote": 342959.99093 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 2.491, "high": 2.492, "low": 2.376, "close": 2.406, "volume": 620875.55, "close_time": 1767707999999, "quote_volume": 1500443.82106, "trades": 5940, "taker_buy_base": 297495.15, "taker_buy_quote": 718082.43729 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 2.405, "high": 2.502, "low": 2.402, "close": 2.481, "volume": 316834.4, "close_time": 1767711599999, "quote_volume": 781710.82373, "trades": 3556, "taker_buy_base": 162292.61, "taker_buy_quote": 400331.7653 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 2.479, "high": 2.564, "low": 2.467, "close": 2.527, "volume": 370859.55, "close_time": 1767715199999, "quote_volume": 932003.1006, "trades": 4658, "taker_buy_base": 160041.55, "taker_buy_quote": 402706.29873 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 2.528, "high": 2.54, "low": 2.375, "close": 2.394, "volume": 443065.88, "close_time": 1767718799999, "quote_volume": 1085681.64558, "trades": 6053, "taker_buy_base": 214225.76, "taker_buy_quote": 526131.27928 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 2.394, "high": 2.452, "low": 2.281, "close": 2.293, "volume": 613062.78, "close_time": 1767722399999, "quote_volume": 1451677.15696, "trades": 6712, "taker_buy_base": 303823.86, "taker_buy_quote": 721460.45024 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 2.295, "high": 2.387, "low": 2.286, "close": 2.377, "volume": 325090.47, "close_time": 1767725999999, "quote_volume": 759641.65806, "trades": 3951, "taker_buy_base": 159946.77, "taker_buy_quote": 373880.45685 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 2.379, "high": 2.438, "low": 2.374, "close": 2.39, "volume": 310569.47, "close_time": 1767729599999, "quote_volume": 750373.74281, "trades": 3519, "taker_buy_base": 107040.5, "taker_buy_quote": 258179.29119 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 2.389, "high": 2.451, "low": 2.389, "close": 2.434, "volume": 230667.72, "close_time": 1767733199999, "quote_volume": 559193.01134, "trades": 2712, "taker_buy_base": 116364.57, "taker_buy_quote": 282658.68563 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 2.435, "high": 2.482, "low": 2.406, "close": 2.431, "volume": 205562.5, "close_time": 1767736799999, "quote_volume": 500860.29937, "trades": 2800, "taker_buy_base": 99841.53, "taker_buy_quote": 243518.46881 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 2.429, "high": 2.432, "low": 2.359, "close": 2.376, "volume": 188314.6, "close_time": 1767740399999, "quote_volume": 449316.03797, "trades": 1816, "taker_buy_base": 93439.52, "taker_buy_quote": 223336.91006 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 2.376, "high": 2.406, "low": 2.376, "close": 2.379, "volume": 74002.3, "close_time": 1767743999999, "quote_volume": 176960.31146, "trades": 1120, "taker_buy_base": 28649.49, "taker_buy_quote": 68474.70471 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 2.379, "high": 2.382, "low": 2.305, "close": 2.309, "volume": 211298.9, "close_time": 1767747599999, "quote_volume": 493891.09303, "trades": 2231, "taker_buy_base": 105666.7, "taker_buy_quote": 246686.70524 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 2.311, "high": 2.331, "low": 2.301, "close": 2.309, "volume": 82992.01, "close_time": 1767751199999, "quote_volume": 192518.91546, "trades": 1331, "taker_buy_base": 43074.63, "taker_buy_quote": 99927.04412 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 2.309, "high": 2.352, "low": 2.301, "close": 2.343, "volume": 85389.89, "close_time": 1767754799999, "quote_volume": 199172.2694, "trades": 1270, "taker_buy_base": 28148.89, "taker_buy_quote": 65512.28534 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 2.343, "high": 2.348, "low": 2.317, "close": 2.332, "volume": 35510.85, "close_time": 1767758399999, "quote_volume": 82784.06913, "trades": 703, "taker_buy_base": 15295.06, "taker_buy_quote": 35630.20738 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 2.335, "high": 2.347, "low": 2.317, "close": 2.32, "volume": 33006.35, "close_time": 1767761999999, "quote_volume": 76893.75739, "trades": 526, "taker_buy_base": 15731.22, "taker_buy_quote": 36659.73619 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 2.32, "high": 2.344, "low": 2.312, "close": 2.321, "volume": 59741.67, "close_time": 1767765599999, "quote_volume": 138873.75838, "trades": 723, "taker_buy_base": 35829.76, "taker_buy_quote": 83341.33142 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 2.32, "high": 2.343, "low": 2.313, "close": 2.316, "volume": 51367.13, "close_time": 1767769199999, "quote_volume": 119547.66295, "trades": 819, "taker_buy_base": 17753.34, "taker_buy_quote": 41307.99164 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 2.315, "high": 2.348, "low": 2.315, "close": 2.339, "volume": 44522.17, "close_time": 1767772799999, "quote_volume": 103797.04048, "trades": 725, "taker_buy_base": 24246.54, "taker_buy_quote": 56528.53728 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 2.34, "high": 2.424, "low": 2.335, "close": 2.406, "volume": 137108.05, "close_time": 1767776399999, "quote_volume": 325620.87548, "trades": 1691, "taker_buy_base": 79835.71, "taker_buy_quote": 189818.13189 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 2.402, "high": 2.416, "low": 2.314, "close": 2.335, "volume": 152916.91, "close_time": 1767779999999, "quote_volume": 359947.80299, "trades": 2430, "taker_buy_base": 51196.99, "taker_buy_quote": 120649.38986 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 2.334, "high": 2.413, "low": 2.328, "close": 2.41, "volume": 106047.59, "close_time": 1767783599999, "quote_volume": 251459.57656, "trades": 1978, "taker_buy_base": 57944.58, "taker_buy_quote": 137544.16714 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 2.411, "high": 2.48, "low": 2.398, "close": 2.436, "volume": 239795.41, "close_time": 1767787199999, "quote_volume": 584211.03795, "trades": 3245, "taker_buy_base": 135390.3, "taker_buy_quote": 330319.70882 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 2.437, "high": 2.443, "low": 2.361, "close": 2.364, "volume": 129543.73, "close_time": 1767790799999, "quote_volume": 310317.07747, "trades": 2022, "taker_buy_base": 57441.07, "taker_buy_quote": 137433.26781 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 2.366, "high": 2.375, "low": 2.326, "close": 2.337, "volume": 89179.4, "close_time": 1767794399999, "quote_volume": 209499.87766, "trades": 1545, "taker_buy_base": 35259.61, "taker_buy_quote": 82771.97311 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 2.337, "high": 2.343, "low": 2.267, "close": 2.333, "volume": 208289.28, "close_time": 1767797999999, "quote_volume": 479972.08632, "trades": 2724, "taker_buy_base": 98182.83, "taker_buy_quote": 226450.532 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 2.335, "high": 2.335, "low": 2.274, "close": 2.288, "volume": 114650.71, "close_time": 1767801599999, "quote_volume": 263397.49854, "trades": 1408, "taker_buy_base": 47528.82, "taker_buy_quote": 109250.82376 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 2.29, "high": 2.346, "low": 2.288, "close": 2.3, "volume": 73459.38, "close_time": 1767805199999, "quote_volume": 170475.09011, "trades": 1278, "taker_buy_base": 40992.46, "taker_buy_quote": 95189.73102 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 2.303, "high": 2.329, "low": 2.293, "close": 2.303, "volume": 111505.82, "close_time": 1767808799999, "quote_volume": 257656.60847, "trades": 886, "taker_buy_base": 69749.62, "taker_buy_quote": 161171.39706 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 2.304, "high": 2.332, "low": 2.287, "close": 2.296, "volume": 62927.4, "close_time": 1767812399999, "quote_volume": 145175.0162, "trades": 998, "taker_buy_base": 33594.04, "taker_buy_quote": 77492.02447 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 2.295, "high": 2.368, "low": 2.257, "close": 2.35, "volume": 156180.09, "close_time": 1767815999999, "quote_volume": 362154.02901, "trades": 2297, "taker_buy_base": 88474.8, "taker_buy_quote": 206004.61296 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 2.35, "high": 2.359, "low": 2.301, "close": 2.32, "volume": 115631.18, "close_time": 1767819599999, "quote_volume": 268727.37556, "trades": 1806, "taker_buy_base": 44922.33, "taker_buy_quote": 104503.33811 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 2.322, "high": 2.334, "low": 2.303, "close": 2.317, "volume": 37219.22, "close_time": 1767823199999, "quote_volume": 86218.40363, "trades": 677, "taker_buy_base": 17376.95, "taker_buy_quote": 40258.27427 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 2.314, "high": 2.319, "low": 2.263, "close": 2.268, "volume": 39566.74, "close_time": 1767826799999, "quote_volume": 90807.58484, "trades": 639, "taker_buy_base": 17788.29, "taker_buy_quote": 40837.11454 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 2.268, "high": 2.3, "low": 2.232, "close": 2.243, "volume": 93886.15, "close_time": 1767830399999, "quote_volume": 211426.24282, "trades": 1092, "taker_buy_base": 28734.73, "taker_buy_quote": 64900.98007 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 2.246, "high": 2.249, "low": 2.194, "close": 2.238, "volume": 154222.31, "close_time": 1767833999999, "quote_volume": 341706.1138, "trades": 2648, "taker_buy_base": 58512.98, "taker_buy_quote": 129607.25282 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 2.242, "high": 2.281, "low": 2.225, "close": 2.237, "volume": 67241.14, "close_time": 1767837599999, "quote_volume": 151019.74058, "trades": 1491, "taker_buy_base": 27501.28, "taker_buy_quote": 61950.94378 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 2.238, "high": 2.239, "low": 2.214, "close": 2.218, "volume": 40545.85, "close_time": 1767841199999, "quote_volume": 90183.49637, "trades": 834, "taker_buy_base": 18671.92, "taker_buy_quote": 41546.94711 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 2.216, "high": 2.226, "low": 2.185, "close": 2.204, "volume": 47776.62, "close_time": 1767844799999, "quote_volume": 105167.0217, "trades": 1149, "taker_buy_base": 25312.75, "taker_buy_quote": 55707.85756 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 2.203, "high": 2.233, "low": 2.194, "close": 2.216, "volume": 33305.34, "close_time": 1767848399999, "quote_volume": 73721.24486, "trades": 676, "taker_buy_base": 14691.15, "taker_buy_quote": 32515.8176 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 2.218, "high": 2.234, "low": 2.206, "close": 2.209, "volume": 23094.71, "close_time": 1767851999999, "quote_volume": 51206.50979, "trades": 352, "taker_buy_base": 12259.19, "taker_buy_quote": 27195.5163 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 2.211, "high": 2.214, "low": 2.183, "close": 2.183, "volume": 41111.78, "close_time": 1767855599999, "quote_volume": 90561.03419, "trades": 563, "taker_buy_base": 21162.9, "taker_buy_quote": 46633.39058 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 2.191, "high": 2.24, "low": 2.183, "close": 2.224, "volume": 86315.67, "close_time": 1767859199999, "quote_volume": 190618.44084, "trades": 951, "taker_buy_base": 49552.84, "taker_buy_quote": 109491.86117 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 2.224, "high": 2.265, "low": 2.204, "close": 2.213, "volume": 124431.4, "close_time": 1767862799999, "quote_volume": 277595.66796, "trades": 1662, "taker_buy_base": 60450.6, "taker_buy_quote": 135100.31607 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 2.214, "high": 2.214, "low": 2.145, "close": 2.155, "volume": 122508.71, "close_time": 1767866399999, "quote_volume": 266163.06894, "trades": 1447, "taker_buy_base": 32659.03, "taker_buy_quote": 71036.06805 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 2.152, "high": 2.178, "low": 2.138, "close": 2.17, "volume": 100588.49, "close_time": 1767869999999, "quote_volume": 217032.29835, "trades": 859, "taker_buy_base": 51889.05, "taker_buy_quote": 111917.5523 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 2.169, "high": 2.174, "low": 2.119, "close": 2.133, "volume": 57399.89, "close_time": 1767873599999, "quote_volume": 122537.23702, "trades": 776, "taker_buy_base": 24399.16, "taker_buy_quote": 52106.32532 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 2.133, "high": 2.137, "low": 2.069, "close": 2.086, "volume": 175598.54, "close_time": 1767877199999, "quote_volume": 368014.22576, "trades": 1620, "taker_buy_base": 83174.17, "taker_buy_quote": 174254.08605 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 2.087, "high": 2.113, "low": 2.08, "close": 2.093, "volume": 84454.31, "close_time": 1767880799999, "quote_volume": 177074.56501, "trades": 1142, "taker_buy_base": 42406.6, "taker_buy_quote": 88936.64336 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 2.093, "high": 2.123, "low": 2.065, "close": 2.115, "volume": 131250.55, "close_time": 1767884399999, "quote_volume": 274293.47639, "trades": 1705, "taker_buy_base": 66033.71, "taker_buy_quote": 137935.44283 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 2.113, "high": 2.345, "low": 2.094, "close": 2.32, "volume": 525233.75, "close_time": 1767887999999, "quote_volume": 1187701.93473, "trades": 5923, "taker_buy_base": 254989.11, "taker_buy_quote": 577108.37419 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 2.32, "high": 2.337, "low": 2.218, "close": 2.231, "volume": 486478.75, "close_time": 1767891599999, "quote_volume": 1106229.22697, "trades": 5909, "taker_buy_base": 205366.09, "taker_buy_quote": 467616.13605 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 2.234, "high": 2.296, "low": 2.227, "close": 2.248, "volume": 250447.9, "close_time": 1767895199999, "quote_volume": 564092.91939, "trades": 3157, "taker_buy_base": 131833.63, "taker_buy_quote": 296765.83679 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 2.249, "high": 2.255, "low": 2.192, "close": 2.208, "volume": 172505.62, "close_time": 1767898799999, "quote_volume": 383054.28721, "trades": 3038, "taker_buy_base": 88003.37, "taker_buy_quote": 195724.26951 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 2.209, "high": 2.222, "low": 2.178, "close": 2.187, "volume": 99937.56, "close_time": 1767902399999, "quote_volume": 219879.39506, "trades": 1873, "taker_buy_base": 45730.76, "taker_buy_quote": 100606.43704 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 2.186, "high": 2.189, "low": 2.156, "close": 2.181, "volume": 144571.75, "close_time": 1767905999999, "quote_volume": 313407.19373, "trades": 1876, "taker_buy_base": 61760.85, "taker_buy_quote": 133980.63134 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 2.182, "high": 2.238, "low": 2.182, "close": 2.218, "volume": 99044.58, "close_time": 1767909599999, "quote_volume": 219252.97263, "trades": 1565, "taker_buy_base": 47378.51, "taker_buy_quote": 104924.92064 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 2.219, "high": 2.225, "low": 2.17, "close": 2.18, "volume": 69051.49, "close_time": 1767913199999, "quote_volume": 152167.48051, "trades": 1464, "taker_buy_base": 32521.46, "taker_buy_quote": 71719.09573 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 2.18, "high": 2.184, "low": 2.161, "close": 2.161, "volume": 48621.86, "close_time": 1767916799999, "quote_volume": 105768.22819, "trades": 1182, "taker_buy_base": 23770.6, "taker_buy_quote": 51716.57522 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 2.164, "high": 2.176, "low": 2.157, "close": 2.173, "volume": 29011.32, "close_time": 1767920399999, "quote_volume": 62834.76519, "trades": 696, "taker_buy_base": 14176.81, "taker_buy_quote": 30704.77273 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 2.176, "high": 2.182, "low": 2.114, "close": 2.153, "volume": 120234.98, "close_time": 1767923999999, "quote_volume": 258109.20257, "trades": 2321, "taker_buy_base": 45160.59, "taker_buy_quote": 97276.90968 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 2.153, "high": 2.207, "low": 2.144, "close": 2.189, "volume": 61659.02, "close_time": 1767927599999, "quote_volume": 134743.24154, "trades": 1442, "taker_buy_base": 30652.6, "taker_buy_quote": 66988.06921 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 2.189, "high": 2.24, "low": 2.186, "close": 2.219, "volume": 63888.64, "close_time": 1767931199999, "quote_volume": 141578.71216, "trades": 1269, "taker_buy_base": 32778.13, "taker_buy_quote": 72707.21583 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 2.218, "high": 2.22, "low": 2.195, "close": 2.215, "volume": 25444.39, "close_time": 1767934799999, "quote_volume": 56160.60704, "trades": 651, "taker_buy_base": 12614.01, "taker_buy_quote": 27848.44139 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 2.215, "high": 2.263, "low": 2.215, "close": 2.246, "volume": 103908.67, "close_time": 1767938399999, "quote_volume": 233979.25509, "trades": 1854, "taker_buy_base": 37088.63, "taker_buy_quote": 83482.09643 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 2.245, "high": 2.324, "low": 2.231, "close": 2.312, "volume": 126600.22, "close_time": 1767941999999, "quote_volume": 288110.49296, "trades": 2102, "taker_buy_base": 68381.33, "taker_buy_quote": 156335.12552 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 2.31, "high": 2.311, "low": 2.245, "close": 2.247, "volume": 146318.77, "close_time": 1767945599999, "quote_volume": 333158.96551, "trades": 2414, "taker_buy_base": 70277.06, "taker_buy_quote": 160098.18085 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 2.249, "high": 2.252, "low": 2.198, "close": 2.215, "volume": 82679.79, "close_time": 1767949199999, "quote_volume": 183876.7281, "trades": 1878, "taker_buy_base": 42200.18, "taker_buy_quote": 93815.61782 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 2.215, "high": 2.257, "low": 2.213, "close": 2.231, "volume": 78967.07, "close_time": 1767952799999, "quote_volume": 176906.73732, "trades": 1457, "taker_buy_base": 30354.73, "taker_buy_quote": 67938.5426 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 2.231, "high": 2.232, "low": 2.208, "close": 2.214, "volume": 54535.26, "close_time": 1767956399999, "quote_volume": 120855.28546, "trades": 759, "taker_buy_base": 21804.26, "taker_buy_quote": 48390.17656 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 2.215, "high": 2.249, "low": 2.208, "close": 2.247, "volume": 66161.93, "close_time": 1767959999999, "quote_volume": 147549.94248, "trades": 937, "taker_buy_base": 32614.56, "taker_buy_quote": 72677.05611 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 2.247, "high": 2.254, "low": 2.202, "close": 2.203, "volume": 110019.98, "close_time": 1767963599999, "quote_volume": 244818.40456, "trades": 1418, "taker_buy_base": 51419.82, "taker_buy_quote": 114778.52324 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 2.204, "high": 2.287, "low": 2.204, "close": 2.276, "volume": 241346.0, "close_time": 1767967199999, "quote_volume": 543436.91318, "trades": 2520, "taker_buy_base": 130024.89, "taker_buy_quote": 292681.84562 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 2.276, "high": 2.288, "low": 2.238, "close": 2.257, "volume": 189014.62, "close_time": 1767970799999, "quote_volume": 426563.86316, "trades": 2482, "taker_buy_base": 94019.23, "taker_buy_quote": 212270.46245 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 2.262, "high": 2.45, "low": 2.245, "close": 2.359, "volume": 541647.85, "close_time": 1767974399999, "quote_volume": 1282609.61579, "trades": 7298, "taker_buy_base": 281497.03, "taker_buy_quote": 666905.17938 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 2.358, "high": 2.409, "low": 2.315, "close": 2.333, "volume": 257195.82, "close_time": 1767977999999, "quote_volume": 604776.97756, "trades": 4318, "taker_buy_base": 118661.27, "taker_buy_quote": 279891.2558 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 2.333, "high": 2.344, "low": 2.28, "close": 2.33, "volume": 196814.94, "close_time": 1767981599999, "quote_volume": 454714.66707, "trades": 3477, "taker_buy_base": 103574.49, "taker_buy_quote": 239725.88503 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 2.33, "high": 2.33, "low": 2.249, "close": 2.285, "volume": 151960.12, "close_time": 1767985199999, "quote_volume": 346431.84862, "trades": 3034, "taker_buy_base": 70759.45, "taker_buy_quote": 161168.62905 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 2.284, "high": 2.291, "low": 2.252, "close": 2.272, "volume": 73863.37, "close_time": 1767988799999, "quote_volume": 167860.11607, "trades": 1449, "taker_buy_base": 30607.77, "taker_buy_quote": 69637.06174 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 2.271, "high": 2.293, "low": 2.263, "close": 2.268, "volume": 48600.62, "close_time": 1767992399999, "quote_volume": 110640.53437, "trades": 799, "taker_buy_base": 21399.86, "taker_buy_quote": 48733.08879 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 2.27, "high": 2.3, "low": 2.259, "close": 2.296, "volume": 49560.63, "close_time": 1767995999999, "quote_volume": 113196.19824, "trades": 717, "taker_buy_base": 33250.15, "taker_buy_quote": 75944.92958 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 2.297, "high": 2.397, "low": 2.295, "close": 2.395, "volume": 150490.45, "close_time": 1767999599999, "quote_volume": 352333.22891, "trades": 1552, "taker_buy_base": 68526.58, "taker_buy_quote": 161089.56812 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 2.396, "high": 2.403, "low": 2.326, "close": 2.346, "volume": 236382.97, "close_time": 1768003199999, "quote_volume": 559021.82064, "trades": 1923, "taker_buy_base": 117809.29, "taker_buy_quote": 279060.6834 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 2.346, "high": 2.346, "low": 2.298, "close": 2.304, "volume": 79115.02, "close_time": 1768006799999, "quote_volume": 183363.12603, "trades": 1321, "taker_buy_base": 29865.8, "taker_buy_quote": 69271.1532 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 2.304, "high": 2.337, "low": 2.298, "close": 2.313, "volume": 63975.02, "close_time": 1768010399999, "quote_volume": 148177.62624, "trades": 1065, "taker_buy_base": 33736.6, "taker_buy_quote": 78128.68567 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 2.314, "high": 2.314, "low": 2.274, "close": 2.284, "volume": 53207.99, "close_time": 1768013999999, "quote_volume": 121930.0342, "trades": 1042, "taker_buy_base": 24805.73, "taker_buy_quote": 56828.3827 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 2.288, "high": 2.302, "low": 2.256, "close": 2.263, "volume": 58728.15, "close_time": 1768017599999, "quote_volume": 133549.7505, "trades": 1119, "taker_buy_base": 20674.45, "taker_buy_quote": 47044.15723 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 2.263, "high": 2.269, "low": 2.234, "close": 2.264, "volume": 119337.1, "close_time": 1768021199999, "quote_volume": 268507.86111, "trades": 1716, "taker_buy_base": 61653.07, "taker_buy_quote": 138747.52818 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 2.266, "high": 2.281, "low": 2.257, "close": 2.26, "volume": 52994.59, "close_time": 1768024799999, "quote_volume": 120131.24801, "trades": 863, "taker_buy_base": 26204.6, "taker_buy_quote": 59407.41404 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 2.262, "high": 2.291, "low": 2.252, "close": 2.264, "volume": 48500.29, "close_time": 1768028399999, "quote_volume": 110183.65779, "trades": 968, "taker_buy_base": 28778.43, "taker_buy_quote": 65447.96984 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 2.263, "high": 2.283, "low": 2.257, "close": 2.276, "volume": 56998.45, "close_time": 1768031999999, "quote_volume": 129349.42677, "trades": 1144, "taker_buy_base": 23463.77, "taker_buy_quote": 53255.65775 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 2.274, "high": 2.284, "low": 2.268, "close": 2.281, "volume": 52395.73, "close_time": 1768035599999, "quote_volume": 119263.75174, "trades": 1209, "taker_buy_base": 26209.4, "taker_buy_quote": 59681.17695 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 2.28, "high": 2.363, "low": 2.28, "close": 2.349, "volume": 159666.77, "close_time": 1768039199999, "quote_volume": 371200.32962, "trades": 2905, "taker_buy_base": 78084.69, "taker_buy_quote": 181568.72548 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 2.35, "high": 2.374, "low": 2.324, "close": 2.359, "volume": 109129.81, "close_time": 1768042799999, "quote_volume": 256431.15593, "trades": 2087, "taker_buy_base": 50227.57, "taker_buy_quote": 118166.3548 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 2.359, "high": 2.373, "low": 2.326, "close": 2.344, "volume": 126553.3, "close_time": 1768046399999, "quote_volume": 296750.05535, "trades": 1975, "taker_buy_base": 60274.59, "taker_buy_quote": 141335.08774 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 2.343, "high": 2.362, "low": 2.32, "close": 2.324, "volume": 88256.23, "close_time": 1768049999999, "quote_volume": 206386.26244, "trades": 1655, "taker_buy_base": 37401.0, "taker_buy_quote": 87443.83618 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 2.324, "high": 2.337, "low": 2.309, "close": 2.316, "volume": 101112.57, "close_time": 1768053599999, "quote_volume": 234998.84648, "trades": 1505, "taker_buy_base": 54132.53, "taker_buy_quote": 125725.93938 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 2.315, "high": 2.318, "low": 2.293, "close": 2.31, "volume": 40672.29, "close_time": 1768057199999, "quote_volume": 93780.31484, "trades": 989, "taker_buy_base": 25429.25, "taker_buy_quote": 58646.18408 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 2.314, "high": 2.334, "low": 2.312, "close": 2.327, "volume": 44225.68, "close_time": 1768060799999, "quote_volume": 102731.96584, "trades": 1075, "taker_buy_base": 18925.12, "taker_buy_quote": 43959.40023 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 2.327, "high": 2.335, "low": 2.268, "close": 2.278, "volume": 81828.39, "close_time": 1768064399999, "quote_volume": 187432.76698, "trades": 1841, "taker_buy_base": 27467.5, "taker_buy_quote": 63028.58884 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 2.279, "high": 2.311, "low": 2.267, "close": 2.276, "volume": 85624.75, "close_time": 1768067999999, "quote_volume": 196034.55567, "trades": 1423, "taker_buy_base": 44459.82, "taker_buy_quote": 101874.49848 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 2.276, "high": 2.299, "low": 2.272, "close": 2.282, "volume": 51213.55, "close_time": 1768071599999, "quote_volume": 116965.9454, "trades": 954, "taker_buy_base": 21512.91, "taker_buy_quote": 49152.867 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 2.282, "high": 2.309, "low": 2.278, "close": 2.299, "volume": 77009.97, "close_time": 1768075199999, "quote_volume": 176844.58425, "trades": 943, "taker_buy_base": 53389.24, "taker_buy_quote": 122636.13439 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 2.3, "high": 2.3, "low": 2.283, "close": 2.291, "volume": 32764.38, "close_time": 1768078799999, "quote_volume": 75005.80697, "trades": 491, "taker_buy_base": 7839.09, "taker_buy_quote": 17971.13408 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 2.29, "high": 2.308, "low": 2.275, "close": 2.281, "volume": 52333.76, "close_time": 1768082399999, "quote_volume": 119972.63472, "trades": 1015, "taker_buy_base": 30506.59, "taker_buy_quote": 69949.26597 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 2.281, "high": 2.291, "low": 2.252, "close": 2.253, "volume": 85332.39, "close_time": 1768085999999, "quote_volume": 194028.06619, "trades": 989, "taker_buy_base": 15580.76, "taker_buy_quote": 35399.33075 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 2.254, "high": 2.286, "low": 2.253, "close": 2.281, "volume": 38955.21, "close_time": 1768089599999, "quote_volume": 88287.94052, "trades": 671, "taker_buy_base": 18829.68, "taker_buy_quote": 42701.59244 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 2.279, "high": 2.302, "low": 2.271, "close": 2.299, "volume": 29299.63, "close_time": 1768093199999, "quote_volume": 67039.58259, "trades": 638, "taker_buy_base": 16931.13, "taker_buy_quote": 38753.04358 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 2.3, "high": 2.3, "low": 2.267, "close": 2.297, "volume": 20715.13, "close_time": 1768096799999, "quote_volume": 47334.47251, "trades": 481, "taker_buy_base": 7695.72, "taker_buy_quote": 17579.8902 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 2.297, "high": 2.366, "low": 2.292, "close": 2.334, "volume": 101729.41, "close_time": 1768100399999, "quote_volume": 237780.96613, "trades": 2039, "taker_buy_base": 49539.98, "taker_buy_quote": 115800.99399 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 2.334, "high": 2.376, "low": 2.326, "close": 2.336, "volume": 99494.77, "close_time": 1768103999999, "quote_volume": 234473.41352, "trades": 1597, "taker_buy_base": 43635.6, "taker_buy_quote": 102774.29898 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 2.332, "high": 2.333, "low": 2.282, "close": 2.304, "volume": 52646.95, "close_time": 1768107599999, "quote_volume": 121654.88286, "trades": 1169, "taker_buy_base": 23978.91, "taker_buy_quote": 55304.98446 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 2.304, "high": 2.31, "low": 2.294, "close": 2.299, "volume": 30897.8, "close_time": 1768111199999, "quote_volume": 71131.85187, "trades": 672, "taker_buy_base": 16439.09, "taker_buy_quote": 37830.57133 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 2.3, "high": 2.321, "low": 2.284, "close": 2.308, "volume": 28408.13, "close_time": 1768114799999, "quote_volume": 65491.97213, "trades": 696, "taker_buy_base": 16834.01, "taker_buy_quote": 38839.80933 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 2.307, "high": 2.356, "low": 2.3, "close": 2.33, "volume": 54718.68, "close_time": 1768118399999, "quote_volume": 127813.9868, "trades": 1273, "taker_buy_base": 22526.8, "taker_buy_quote": 52649.0483 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 2.332, "high": 2.364, "low": 2.304, "close": 2.343, "volume": 105823.54, "close_time": 1768121999999, "quote_volume": 247271.13973, "trades": 1844, "taker_buy_base": 50753.7, "taker_buy_quote": 118642.89326 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 2.344, "high": 2.366, "low": 2.329, "close": 2.332, "volume": 59598.79, "close_time": 1768125599999, "quote_volume": 140050.86371, "trades": 985, "taker_buy_base": 32011.8, "taker_buy_quote": 75321.06833 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 2.332, "high": 2.342, "low": 2.326, "close": 2.331, "volume": 26102.84, "close_time": 1768129199999, "quote_volume": 60924.83128, "trades": 455, "taker_buy_base": 10249.16, "taker_buy_quote": 23936.25278 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 2.328, "high": 2.366, "low": 2.323, "close": 2.366, "volume": 72411.28, "close_time": 1768132799999, "quote_volume": 169927.20402, "trades": 880, "taker_buy_base": 34421.66, "taker_buy_quote": 80819.07485 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 2.367, "high": 2.477, "low": 2.364, "close": 2.438, "volume": 456509.27, "close_time": 1768136399999, "quote_volume": 1108073.7936, "trades": 6228, "taker_buy_base": 245195.09, "taker_buy_quote": 595277.70045 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 2.438, "high": 2.438, "low": 2.373, "close": 2.424, "volume": 184101.93, "close_time": 1768139999999, "quote_volume": 442624.81281, "trades": 2810, "taker_buy_base": 79923.6, "taker_buy_quote": 192115.87106 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 2.425, "high": 2.545, "low": 2.409, "close": 2.53, "volume": 408716.42, "close_time": 1768143599999, "quote_volume": 1017463.76639, "trades": 4402, "taker_buy_base": 232488.09, "taker_buy_quote": 577558.59151 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 2.53, "high": 2.572, "low": 2.475, "close": 2.502, "volume": 535399.86, "close_time": 1768147199999, "quote_volume": 1354108.70981, "trades": 7446, "taker_buy_base": 267838.19, "taker_buy_quote": 678738.56408 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 2.503, "high": 2.613, "low": 2.497, "close": 2.6, "volume": 406053.12, "close_time": 1768150799999, "quote_volume": 1038283.50802, "trades": 6019, "taker_buy_base": 221841.65, "taker_buy_quote": 568605.92422 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 2.601, "high": 2.633, "low": 2.549, "close": 2.616, "volume": 338963.0, "close_time": 1768154399999, "quote_volume": 877429.72578, "trades": 6269, "taker_buy_base": 174183.87, "taker_buy_quote": 451108.42459 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 2.619, "high": 2.64, "low": 2.577, "close": 2.613, "volume": 206910.17, "close_time": 1768157999999, "quote_volume": 540377.28126, "trades": 3959, "taker_buy_base": 101965.36, "taker_buy_quote": 266477.95685 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 2.612, "high": 2.71, "low": 2.609, "close": 2.658, "volume": 482986.27, "close_time": 1768161599999, "quote_volume": 1290466.27386, "trades": 7365, "taker_buy_base": 267017.71, "taker_buy_quote": 714821.81986 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 2.658, "high": 2.661, "low": 2.573, "close": 2.602, "volume": 637100.15, "close_time": 1768165199999, "quote_volume": 1664743.57545, "trades": 8923, "taker_buy_base": 283369.38, "taker_buy_quote": 741046.97732 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 2.601, "high": 2.601, "low": 2.524, "close": 2.588, "volume": 320502.11, "close_time": 1768168799999, "quote_volume": 818420.97878, "trades": 5241, "taker_buy_base": 134125.74, "taker_buy_quote": 342884.1263 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 2.587, "high": 2.59, "low": 2.534, "close": 2.569, "volume": 108496.0, "close_time": 1768172399999, "quote_volume": 277721.22906, "trades": 2643, "taker_buy_base": 53128.31, "taker_buy_quote": 135973.32828 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 2.569, "high": 2.613, "low": 2.541, "close": 2.58, "volume": 191588.81, "close_time": 1768175999999, "quote_volume": 495050.42091, "trades": 3302, "taker_buy_base": 69991.73, "taker_buy_quote": 181137.49427 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 2.579, "high": 2.647, "low": 2.541, "close": 2.588, "volume": 231578.18, "close_time": 1768179599999, "quote_volume": 601778.54135, "trades": 4277, "taker_buy_base": 135360.41, "taker_buy_quote": 351829.67087 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 2.588, "high": 2.632, "low": 2.552, "close": 2.588, "volume": 120926.1, "close_time": 1768183199999, "quote_volume": 313156.24095, "trades": 3204, "taker_buy_base": 63948.22, "taker_buy_quote": 165643.62143 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 2.588, "high": 2.625, "low": 2.571, "close": 2.611, "volume": 80703.76, "close_time": 1768186799999, "quote_volume": 209464.73465, "trades": 2535, "taker_buy_base": 39125.54, "taker_buy_quote": 101603.95027 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 2.612, "high": 2.617, "low": 2.581, "close": 2.586, "volume": 68081.14, "close_time": 1768190399999, "quote_volume": 176987.61113, "trades": 2393, "taker_buy_base": 33448.5, "taker_buy_quote": 86979.5235 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 2.586, "high": 2.613, "low": 2.57, "close": 2.602, "volume": 60393.58, "close_time": 1768193999999, "quote_volume": 156769.73301, "trades": 1853, "taker_buy_base": 28464.47, "taker_buy_quote": 73908.95846 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 2.6, "high": 2.605, "low": 2.545, "close": 2.551, "volume": 118884.46, "close_time": 1768197599999, "quote_volume": 306338.94491, "trades": 2944, "taker_buy_base": 58665.02, "taker_buy_quote": 151424.78408 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 2.551, "high": 2.561, "low": 2.499, "close": 2.511, "volume": 188650.41, "close_time": 1768201199999, "quote_volume": 475373.20801, "trades": 3514, "taker_buy_base": 79407.86, "taker_buy_quote": 200270.65936 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 2.514, "high": 2.526, "low": 2.467, "close": 2.467, "volume": 177472.28, "close_time": 1768204799999, "quote_volume": 442564.55633, "trades": 3162, "taker_buy_base": 65813.26, "taker_buy_quote": 164345.49681 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 2.469, "high": 2.485, "low": 2.43, "close": 2.476, "volume": 185068.58, "close_time": 1768208399999, "quote_volume": 454848.62884, "trades": 3369, "taker_buy_base": 86195.24, "taker_buy_quote": 212276.72052 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 2.476, "high": 2.482, "low": 2.431, "close": 2.435, "volume": 120791.74, "close_time": 1768211999999, "quote_volume": 296089.12622, "trades": 2067, "taker_buy_base": 38922.16, "taker_buy_quote": 95379.85305 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 2.436, "high": 2.452, "low": 2.426, "close": 2.439, "volume": 55589.05, "close_time": 1768215599999, "quote_volume": 135633.50306, "trades": 1453, "taker_buy_base": 23100.99, "taker_buy_quote": 56363.68328 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 2.442, "high": 2.457, "low": 2.411, "close": 2.423, "volume": 117534.9, "close_time": 1768219199999, "quote_volume": 285009.6297, "trades": 1175, "taker_buy_base": 59979.55, "taker_buy_quote": 145525.55116 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 2.421, "high": 2.442, "low": 2.408, "close": 2.414, "volume": 86689.43, "close_time": 1768222799999, "quote_volume": 210563.50331, "trades": 1025, "taker_buy_base": 51644.57, "taker_buy_quote": 125640.43156 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 2.415, "high": 2.416, "low": 2.345, "close": 2.346, "volume": 186393.28, "close_time": 1768226399999, "quote_volume": 442713.44617, "trades": 2161, "taker_buy_base": 63096.13, "taker_buy_quote": 149951.6894 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 2.345, "high": 2.42, "low": 2.344, "close": 2.401, "volume": 209752.42, "close_time": 1768229999999, "quote_volume": 500920.42433, "trades": 2937, "taker_buy_base": 94650.91, "taker_buy_quote": 225904.23359 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 2.397, "high": 2.44, "low": 2.39, "close": 2.426, "volume": 170710.91, "close_time": 1768233599999, "quote_volume": 413056.3607, "trades": 2668, "taker_buy_base": 98798.17, "taker_buy_quote": 239240.97875 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 2.425, "high": 2.463, "low": 2.42, "close": 2.433, "volume": 113586.23, "close_time": 1768237199999, "quote_volume": 277165.87668, "trades": 2381, "taker_buy_base": 40493.07, "taker_buy_quote": 98832.51005 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 2.43, "high": 2.464, "low": 2.402, "close": 2.411, "volume": 131874.24, "close_time": 1768240799999, "quote_volume": 319591.47319, "trades": 1542, "taker_buy_base": 72042.24, "taker_buy_quote": 174688.19734 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 2.41, "high": 2.433, "low": 2.387, "close": 2.403, "volume": 112254.46, "close_time": 1768244399999, "quote_volume": 270508.59942, "trades": 1455, "taker_buy_base": 41284.94, "taker_buy_quote": 99703.4381 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 2.403, "high": 2.421, "low": 2.391, "close": 2.413, "volume": 73066.86, "close_time": 1768247999999, "quote_volume": 176085.28314, "trades": 850, "taker_buy_base": 48084.58, "taker_buy_quote": 115922.6929 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 2.413, "high": 2.437, "low": 2.4, "close": 2.408, "volume": 85092.72, "close_time": 1768251599999, "quote_volume": 205109.39975, "trades": 957, "taker_buy_base": 35411.62, "taker_buy_quote": 85355.67746 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 2.406, "high": 2.407, "low": 2.365, "close": 2.378, "volume": 87469.3, "close_time": 1768255199999, "quote_volume": 208974.90752, "trades": 1089, "taker_buy_base": 35934.63, "taker_buy_quote": 85912.65573 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 2.379, "high": 2.396, "low": 2.356, "close": 2.36, "volume": 62102.95, "close_time": 1768258799999, "quote_volume": 147544.77476, "trades": 798, "taker_buy_base": 28471.04, "taker_buy_quote": 67875.76376 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 2.36, "high": 2.375, "low": 2.351, "close": 2.369, "volume": 32284.91, "close_time": 1768262399999, "quote_volume": 76192.48247, "trades": 496, "taker_buy_base": 16232.95, "taker_buy_quote": 38374.05347 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 2.367, "high": 2.395, "low": 2.365, "close": 2.378, "volume": 44724.05, "close_time": 1768265999999, "quote_volume": 106565.59352, "trades": 1019, "taker_buy_base": 21713.17, "taker_buy_quote": 51692.39347 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 2.376, "high": 2.385, "low": 2.353, "close": 2.355, "volume": 38034.83, "close_time": 1768269599999, "quote_volume": 90270.19713, "trades": 675, "taker_buy_base": 9034.94, "taker_buy_quote": 21433.18712 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 2.355, "high": 2.371, "low": 2.335, "close": 2.34, "volume": 86106.31, "close_time": 1768273199999, "quote_volume": 202167.88344, "trades": 1381, "taker_buy_base": 32890.3, "taker_buy_quote": 77276.1455 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 2.341, "high": 2.348, "low": 2.326, "close": 2.335, "volume": 43999.94, "close_time": 1768276799999, "quote_volume": 102884.1874, "trades": 1424, "taker_buy_base": 22739.68, "taker_buy_quote": 53214.85776 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 2.335, "high": 2.347, "low": 2.332, "close": 2.344, "volume": 17792.38, "close_time": 1768280399999, "quote_volume": 41617.04711, "trades": 985, "taker_buy_base": 9075.85, "taker_buy_quote": 21231.34533 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 2.343, "high": 2.383, "low": 2.343, "close": 2.362, "volume": 53641.42, "close_time": 1768283999999, "quote_volume": 127028.35047, "trades": 2070, "taker_buy_base": 24974.52, "taker_buy_quote": 59145.13844 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 2.363, "high": 2.369, "low": 2.333, "close": 2.344, "volume": 87074.36, "close_time": 1768287599999, "quote_volume": 203849.67307, "trades": 1832, "taker_buy_base": 22460.69, "taker_buy_quote": 52665.1409 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 2.345, "high": 2.353, "low": 2.334, "close": 2.348, "volume": 41292.45, "close_time": 1768291199999, "quote_volume": 96789.34303, "trades": 918, "taker_buy_base": 20254.69, "taker_buy_quote": 47514.50038 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 2.349, "high": 2.386, "low": 2.349, "close": 2.376, "volume": 65160.88, "close_time": 1768294799999, "quote_volume": 154474.16334, "trades": 1305, "taker_buy_base": 27201.02, "taker_buy_quote": 64362.81314 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 2.376, "high": 2.378, "low": 2.344, "close": 2.349, "volume": 103938.19, "close_time": 1768298399999, "quote_volume": 245345.02689, "trades": 2082, "taker_buy_base": 37047.51, "taker_buy_quote": 87506.57062 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 2.349, "high": 2.366, "low": 2.349, "close": 2.363, "volume": 52486.66, "close_time": 1768301999999, "quote_volume": 123844.30154, "trades": 950, "taker_buy_base": 20134.23, "taker_buy_quote": 47522.3101 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 2.362, "high": 2.363, "low": 2.345, "close": 2.345, "volume": 55525.56, "close_time": 1768305599999, "quote_volume": 130509.23506, "trades": 918, "taker_buy_base": 18625.36, "taker_buy_quote": 43785.04255 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 2.345, "high": 2.359, "low": 2.331, "close": 2.351, "volume": 104518.78, "close_time": 1768309199999, "quote_volume": 244604.36988, "trades": 1747, "taker_buy_base": 55266.33, "taker_buy_quote": 129318.70338 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 2.353, "high": 2.396, "low": 2.344, "close": 2.374, "volume": 116954.2, "close_time": 1768312799999, "quote_volume": 277252.27918, "trades": 2699, "taker_buy_base": 61171.87, "taker_buy_quote": 144891.54228 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 2.373, "high": 2.448, "low": 2.366, "close": 2.402, "volume": 228028.03, "close_time": 1768316399999, "quote_volume": 550524.62555, "trades": 4779, "taker_buy_base": 126082.87, "taker_buy_quote": 304343.41686 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 2.401, "high": 2.415, "low": 2.349, "close": 2.412, "volume": 285938.49, "close_time": 1768319999999, "quote_volume": 682338.59472, "trades": 4860, "taker_buy_base": 123919.3, "taker_buy_quote": 295542.49372 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 2.412, "high": 2.417, "low": 2.367, "close": 2.387, "volume": 193621.7, "close_time": 1768323599999, "quote_volume": 462382.45041, "trades": 3987, "taker_buy_base": 66716.69, "taker_buy_quote": 159353.75277 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 2.389, "high": 2.395, "low": 2.356, "close": 2.39, "volume": 123262.8, "close_time": 1768327199999, "quote_volume": 292986.07421, "trades": 2991, "taker_buy_base": 55667.29, "taker_buy_quote": 132440.00774 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 2.386, "high": 2.405, "low": 2.377, "close": 2.387, "volume": 110342.23, "close_time": 1768330799999, "quote_volume": 263691.33211, "trades": 2773, "taker_buy_base": 51128.25, "taker_buy_quote": 122184.91193 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 2.387, "high": 2.391, "low": 2.366, "close": 2.373, "volume": 76762.74, "close_time": 1768334399999, "quote_volume": 182500.2144, "trades": 1734, "taker_buy_base": 41351.84, "taker_buy_quote": 98285.1438 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 2.374, "high": 2.376, "low": 2.339, "close": 2.349, "volume": 110972.63, "close_time": 1768337999999, "quote_volume": 261163.54372, "trades": 3201, "taker_buy_base": 57802.94, "taker_buy_quote": 136037.64512 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 2.351, "high": 2.369, "low": 2.342, "close": 2.36, "volume": 84625.13, "close_time": 1768341599999, "quote_volume": 199335.57939, "trades": 1945, "taker_buy_base": 45459.71, "taker_buy_quote": 107137.48929 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 2.36, "high": 2.442, "low": 2.345, "close": 2.42, "volume": 276044.56, "close_time": 1768345199999, "quote_volume": 666414.61657, "trades": 5329, "taker_buy_base": 123247.74, "taker_buy_quote": 297469.39083 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 2.424, "high": 2.435, "low": 2.353, "close": 2.358, "volume": 173158.29, "close_time": 1768348799999, "quote_volume": 412950.37047, "trades": 3554, "taker_buy_base": 76664.73, "taker_buy_quote": 183401.47955 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 2.358, "high": 2.388, "low": 2.352, "close": 2.382, "volume": 83856.58, "close_time": 1768352399999, "quote_volume": 198576.83863, "trades": 2075, "taker_buy_base": 43981.91, "taker_buy_quote": 104235.91423 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 2.382, "high": 2.412, "low": 2.375, "close": 2.388, "volume": 109502.0, "close_time": 1768355999999, "quote_volume": 261906.12376, "trades": 2315, "taker_buy_base": 47177.63, "taker_buy_quote": 113004.6224 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 2.387, "high": 2.403, "low": 2.37, "close": 2.379, "volume": 47684.78, "close_time": 1768359599999, "quote_volume": 113935.74127, "trades": 1418, "taker_buy_base": 27119.95, "taker_buy_quote": 64833.04677 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 2.378, "high": 2.396, "low": 2.375, "close": 2.392, "volume": 19119.21, "close_time": 1768363199999, "quote_volume": 45636.17275, "trades": 929, "taker_buy_base": 10677.7, "taker_buy_quote": 25493.83417 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 2.391, "high": 2.395, "low": 2.348, "close": 2.348, "volume": 60102.28, "close_time": 1768366799999, "quote_volume": 142356.21621, "trades": 1827, "taker_buy_base": 20192.03, "taker_buy_quote": 47897.03016 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 2.352, "high": 2.365, "low": 2.335, "close": 2.355, "volume": 65935.49, "close_time": 1768370399999, "quote_volume": 154938.88207, "trades": 1387, "taker_buy_base": 42297.88, "taker_buy_quote": 99385.81002 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 2.354, "high": 2.372, "low": 2.352, "close": 2.369, "volume": 44655.08, "close_time": 1768373999999, "quote_volume": 105515.73971, "trades": 1301, "taker_buy_base": 22470.21, "taker_buy_quote": 53109.86252 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 2.368, "high": 2.387, "low": 2.355, "close": 2.38, "volume": 48052.1, "close_time": 1768377599999, "quote_volume": 113841.74326, "trades": 1384, "taker_buy_base": 23539.88, "taker_buy_quote": 55802.49099 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 2.377, "high": 2.416, "low": 2.377, "close": 2.408, "volume": 127403.81, "close_time": 1768381199999, "quote_volume": 306307.15236, "trades": 2076, "taker_buy_base": 61281.84, "taker_buy_quote": 147273.3132 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 2.409, "high": 2.439, "low": 2.396, "close": 2.428, "volume": 100280.97, "close_time": 1768384799999, "quote_volume": 242971.02787, "trades": 2690, "taker_buy_base": 53979.26, "taker_buy_quote": 130816.01202 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 2.429, "high": 2.44, "low": 2.39, "close": 2.399, "volume": 111347.46, "close_time": 1768388399999, "quote_volume": 268703.46449, "trades": 2285, "taker_buy_base": 48335.03, "taker_buy_quote": 116784.03356 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 2.399, "high": 2.401, "low": 2.358, "close": 2.367, "volume": 80547.42, "close_time": 1768391999999, "quote_volume": 191247.39855, "trades": 2415, "taker_buy_base": 39831.15, "taker_buy_quote": 94601.07882 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 2.367, "high": 2.402, "low": 2.365, "close": 2.375, "volume": 103519.8, "close_time": 1768395599999, "quote_volume": 247090.081, "trades": 2005, "taker_buy_base": 51306.07, "taker_buy_quote": 122321.0799 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 2.374, "high": 2.377, "low": 2.345, "close": 2.35, "volume": 85210.42, "close_time": 1768399199999, "quote_volume": 201069.15921, "trades": 1899, "taker_buy_base": 32161.8, "taker_buy_quote": 75914.4717 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 2.351, "high": 2.411, "low": 2.346, "close": 2.383, "volume": 193802.01, "close_time": 1768402799999, "quote_volume": 460884.78665, "trades": 4161, "taker_buy_base": 86154.9, "taker_buy_quote": 205087.40205 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 2.384, "high": 2.419, "low": 2.365, "close": 2.396, "volume": 256541.68, "close_time": 1768406399999, "quote_volume": 613685.97642, "trades": 5052, "taker_buy_base": 139287.62, "taker_buy_quote": 333242.14556 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 2.397, "high": 2.459, "low": 2.379, "close": 2.386, "volume": 312846.58, "close_time": 1768409999999, "quote_volume": 757020.1964, "trades": 5552, "taker_buy_base": 165274.35, "taker_buy_quote": 400191.01272 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 2.386, "high": 2.398, "low": 2.363, "close": 2.371, "volume": 98511.67, "close_time": 1768413599999, "quote_volume": 234699.8711, "trades": 2399, "taker_buy_base": 40953.19, "taker_buy_quote": 97594.3397 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 2.371, "high": 2.389, "low": 2.312, "close": 2.342, "volume": 210300.01, "close_time": 1768417199999, "quote_volume": 493383.31862, "trades": 4010, "taker_buy_base": 70533.54, "taker_buy_quote": 165739.60654 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 2.343, "high": 2.422, "low": 2.338, "close": 2.366, "volume": 172886.12, "close_time": 1768420799999, "quote_volume": 411648.72555, "trades": 3519, "taker_buy_base": 89220.08, "taker_buy_quote": 212502.48852 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 2.367, "high": 2.381, "low": 2.332, "close": 2.341, "volume": 190280.97, "close_time": 1768424399999, "quote_volume": 447416.42467, "trades": 3203, "taker_buy_base": 92549.46, "taker_buy_quote": 217625.26911 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 2.341, "high": 2.345, "low": 2.316, "close": 2.327, "volume": 118009.94, "close_time": 1768427999999, "quote_volume": 274949.29862, "trades": 2133, "taker_buy_base": 39413.93, "taker_buy_quote": 91867.65557 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 2.327, "high": 2.35, "low": 2.274, "close": 2.293, "volume": 181152.29, "close_time": 1768431599999, "quote_volume": 417293.6183, "trades": 2490, "taker_buy_base": 74604.09, "taker_buy_quote": 172149.56928 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 2.295, "high": 2.319, "low": 2.252, "close": 2.255, "volume": 159022.51, "close_time": 1768435199999, "quote_volume": 362114.73846, "trades": 2157, "taker_buy_base": 35908.54, "taker_buy_quote": 82064.15741 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 2.259, "high": 2.274, "low": 2.254, "close": 2.274, "volume": 144186.86, "close_time": 1768438799999, "quote_volume": 326411.23339, "trades": 1900, "taker_buy_base": 109269.33, "taker_buy_quote": 247339.52818 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 2.275, "high": 2.291, "low": 2.211, "close": 2.222, "volume": 102871.65, "close_time": 1768442399999, "quote_volume": 230551.30436, "trades": 2168, "taker_buy_base": 37081.88, "taker_buy_quote": 83341.87567 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 2.222, "high": 2.232, "low": 2.207, "close": 2.226, "volume": 63363.67, "close_time": 1768445999999, "quote_volume": 140795.34246, "trades": 2041, "taker_buy_base": 25725.0, "taker_buy_quote": 57185.68488 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 2.226, "high": 2.242, "low": 2.186, "close": 2.193, "volume": 102130.06, "close_time": 1768449599999, "quote_volume": 225379.21261, "trades": 2050, "taker_buy_base": 51983.45, "taker_buy_quote": 114918.74601 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 2.193, "high": 2.204, "low": 2.185, "close": 2.192, "volume": 44053.06, "close_time": 1768453199999, "quote_volume": 96707.04718, "trades": 1335, "taker_buy_base": 15310.01, "taker_buy_quote": 33619.09415 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 2.193, "high": 2.208, "low": 2.179, "close": 2.195, "volume": 79447.36, "close_time": 1768456799999, "quote_volume": 174081.70821, "trades": 1472, "taker_buy_base": 31069.93, "taker_buy_quote": 68067.86421 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 2.193, "high": 2.21, "low": 2.193, "close": 2.196, "volume": 38899.66, "close_time": 1768460399999, "quote_volume": 85653.34821, "trades": 1231, "taker_buy_base": 14487.43, "taker_buy_quote": 31891.72434 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 2.197, "high": 2.233, "low": 2.196, "close": 2.226, "volume": 140161.13, "close_time": 1768463999999, "quote_volume": 311013.74279, "trades": 1753, "taker_buy_base": 40847.32, "taker_buy_quote": 90591.79172 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 2.226, "high": 2.232, "low": 2.215, "close": 2.225, "volume": 31500.97, "close_time": 1768467599999, "quote_volume": 70006.4114, "trades": 855, "taker_buy_base": 13965.71, "taker_buy_quote": 31039.6617 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 2.222, "high": 2.245, "low": 2.212, "close": 2.226, "volume": 55936.73, "close_time": 1768471199999, "quote_volume": 124771.72341, "trades": 1140, "taker_buy_base": 31581.98, "taker_buy_quote": 70483.19415 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 2.225, "high": 2.249, "low": 2.223, "close": 2.244, "volume": 36120.02, "close_time": 1768474799999, "quote_volume": 80742.60807, "trades": 830, "taker_buy_base": 17633.93, "taker_buy_quote": 39395.62088 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 2.244, "high": 2.262, "low": 2.24, "close": 2.26, "volume": 73684.85, "close_time": 1768478399999, "quote_volume": 165725.24088, "trades": 1356, "taker_buy_base": 40825.57, "taker_buy_quote": 91873.28275 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 2.26, "high": 2.305, "low": 2.253, "close": 2.294, "volume": 148097.16, "close_time": 1768481999999, "quote_volume": 337847.94593, "trades": 2472, "taker_buy_base": 63966.08, "taker_buy_quote": 145946.68635 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 2.298, "high": 2.347, "low": 2.286, "close": 2.303, "volume": 196864.33, "close_time": 1768485599999, "quote_volume": 455105.47402, "trades": 3146, "taker_buy_base": 87627.91, "taker_buy_quote": 202606.52225 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 2.303, "high": 2.31, "low": 2.248, "close": 2.261, "volume": 178611.01, "close_time": 1768489199999, "quote_volume": 406469.44439, "trades": 3005, "taker_buy_base": 88461.92, "taker_buy_quote": 201378.50223 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 2.261, "high": 2.27, "low": 2.192, "close": 2.245, "volume": 177537.75, "close_time": 1768492799999, "quote_volume": 394749.32798, "trades": 3338, "taker_buy_base": 72695.63, "taker_buy_quote": 161698.53999 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 2.243, "high": 2.251, "low": 2.222, "close": 2.239, "volume": 82644.98, "close_time": 1768496399999, "quote_volume": 184915.63519, "trades": 1547, "taker_buy_base": 31274.88, "taker_buy_quote": 70017.66853 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 2.241, "high": 2.253, "low": 2.209, "close": 2.212, "volume": 115263.78, "close_time": 1768499999999, "quote_volume": 257207.66148, "trades": 2009, "taker_buy_base": 39320.5, "taker_buy_quote": 87981.14301 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 2.215, "high": 2.226, "low": 2.189, "close": 2.201, "volume": 71265.13, "close_time": 1768503599999, "quote_volume": 157039.02836, "trades": 1718, "taker_buy_base": 25576.13, "taker_buy_quote": 56393.11887 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 2.201, "high": 2.211, "low": 2.184, "close": 2.205, "volume": 73571.15, "close_time": 1768507199999, "quote_volume": 161499.31977, "trades": 1765, "taker_buy_base": 50173.46, "taker_buy_quote": 110132.39814 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 2.201, "high": 2.217, "low": 2.165, "close": 2.171, "volume": 74532.69, "close_time": 1768510799999, "quote_volume": 162821.59237, "trades": 1814, "taker_buy_base": 30139.17, "taker_buy_quote": 65944.16395 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 2.17, "high": 2.194, "low": 2.165, "close": 2.193, "volume": 67448.78, "close_time": 1768514399999, "quote_volume": 146903.99517, "trades": 1023, "taker_buy_base": 30262.0, "taker_buy_quote": 65933.00151 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 2.194, "high": 2.209, "low": 2.193, "close": 2.202, "volume": 22833.24, "close_time": 1768517999999, "quote_volume": 50254.37574, "trades": 747, "taker_buy_base": 11001.17, "taker_buy_quote": 24226.15115 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 2.201, "high": 2.222, "low": 2.199, "close": 2.221, "volume": 32016.31, "close_time": 1768521599999, "quote_volume": 70768.1908, "trades": 897, "taker_buy_base": 11783.92, "taker_buy_quote": 26051.3191 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 2.222, "high": 2.258, "low": 2.222, "close": 2.234, "volume": 69145.74, "close_time": 1768525199999, "quote_volume": 155324.94758, "trades": 1568, "taker_buy_base": 40653.16, "taker_buy_quote": 91321.27255 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 2.235, "high": 2.241, "low": 2.221, "close": 2.225, "volume": 30731.08, "close_time": 1768528799999, "quote_volume": 68539.47811, "trades": 921, "taker_buy_base": 13892.29, "taker_buy_quote": 31015.47589 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 2.225, "high": 2.225, "low": 2.191, "close": 2.206, "volume": 57016.94, "close_time": 1768532399999, "quote_volume": 125652.33696, "trades": 1326, "taker_buy_base": 24393.56, "taker_buy_quote": 53729.39006 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 2.207, "high": 2.208, "low": 2.182, "close": 2.187, "volume": 19221.38, "close_time": 1768535999999, "quote_volume": 42160.50483, "trades": 684, "taker_buy_base": 4409.59, "taker_buy_quote": 9670.97869 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 2.187, "high": 2.196, "low": 2.172, "close": 2.181, "volume": 32889.91, "close_time": 1768539599999, "quote_volume": 71935.50314, "trades": 888, "taker_buy_base": 7687.59, "taker_buy_quote": 16798.16729 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 2.181, "high": 2.224, "low": 2.18, "close": 2.222, "volume": 50282.11, "close_time": 1768543199999, "quote_volume": 111058.9716, "trades": 1420, "taker_buy_base": 31908.89, "taker_buy_quote": 70509.4843 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 2.222, "high": 2.253, "low": 2.212, "close": 2.242, "volume": 50623.55, "close_time": 1768546799999, "quote_volume": 113119.8334, "trades": 1301, "taker_buy_base": 22510.03, "taker_buy_quote": 50308.29345 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 2.241, "high": 2.298, "low": 2.241, "close": 2.256, "volume": 146506.59, "close_time": 1768550399999, "quote_volume": 332648.55487, "trades": 2218, "taker_buy_base": 70093.3, "taker_buy_quote": 159182.46034 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 2.257, "high": 2.285, "low": 2.241, "close": 2.265, "volume": 143790.94, "close_time": 1768553999999, "quote_volume": 326056.59538, "trades": 1807, "taker_buy_base": 65453.28, "taker_buy_quote": 148405.80597 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 2.264, "high": 2.275, "low": 2.259, "close": 2.264, "volume": 42873.68, "close_time": 1768557599999, "quote_volume": 97187.93728, "trades": 859, "taker_buy_base": 29688.27, "taker_buy_quote": 67313.4874 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 2.263, "high": 2.264, "low": 2.246, "close": 2.259, "volume": 39311.93, "close_time": 1768561199999, "quote_volume": 88590.69946, "trades": 840, "taker_buy_base": 12246.47, "taker_buy_quote": 27614.69242 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 2.259, "high": 2.276, "low": 2.24, "close": 2.251, "volume": 137522.33, "close_time": 1768564799999, "quote_volume": 309881.68745, "trades": 1224, "taker_buy_base": 48160.51, "taker_buy_quote": 108760.0495 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 2.253, "high": 2.255, "low": 2.228, "close": 2.232, "volume": 42574.74, "close_time": 1768568399999, "quote_volume": 95242.67594, "trades": 834, "taker_buy_base": 12653.42, "taker_buy_quote": 28323.05281 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 2.232, "high": 2.233, "low": 2.213, "close": 2.218, "volume": 31172.26, "close_time": 1768571999999, "quote_volume": 69277.66394, "trades": 835, "taker_buy_base": 16509.96, "taker_buy_quote": 36689.37822 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 2.217, "high": 2.237, "low": 2.214, "close": 2.223, "volume": 41191.77, "close_time": 1768575599999, "quote_volume": 91717.60896, "trades": 910, "taker_buy_base": 26018.31, "taker_buy_quote": 57944.0498 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 2.219, "high": 2.232, "low": 2.153, "close": 2.167, "volume": 246519.4, "close_time": 1768579199999, "quote_volume": 538025.0456, "trades": 2582, "taker_buy_base": 96724.73, "taker_buy_quote": 211283.01665 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 2.166, "high": 2.223, "low": 2.163, "close": 2.208, "volume": 125476.36, "close_time": 1768582799999, "quote_volume": 275552.9725, "trades": 1718, "taker_buy_base": 74936.91, "taker_buy_quote": 164267.14954 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 2.207, "high": 2.227, "low": 2.185, "close": 2.224, "volume": 125482.14, "close_time": 1768586399999, "quote_volume": 276887.35297, "trades": 1352, "taker_buy_base": 76270.4, "taker_buy_quote": 168415.91201 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 2.224, "high": 2.239, "low": 2.214, "close": 2.221, "volume": 98822.45, "close_time": 1768589999999, "quote_volume": 219932.13168, "trades": 1146, "taker_buy_base": 38317.73, "taker_buy_quote": 85308.00659 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 2.221, "high": 2.246, "low": 2.2, "close": 2.22, "volume": 71055.39, "close_time": 1768593599999, "quote_volume": 157657.12588, "trades": 1230, "taker_buy_base": 32688.69, "taker_buy_quote": 72545.90195 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 2.219, "high": 2.244, "low": 2.205, "close": 2.241, "volume": 48514.64, "close_time": 1768597199999, "quote_volume": 107866.54141, "trades": 986, "taker_buy_base": 18060.43, "taker_buy_quote": 40192.73748 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 2.245, "high": 2.258, "low": 2.234, "close": 2.234, "volume": 97741.66, "close_time": 1768600799999, "quote_volume": 219719.07435, "trades": 1175, "taker_buy_base": 38305.66, "taker_buy_quote": 86065.40224 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 2.235, "high": 2.238, "low": 2.216, "close": 2.234, "volume": 53107.04, "close_time": 1768604399999, "quote_volume": 118306.40356, "trades": 783, "taker_buy_base": 22666.94, "taker_buy_quote": 50552.24199 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 2.235, "high": 2.251, "low": 2.229, "close": 2.239, "volume": 62939.38, "close_time": 1768607999999, "quote_volume": 140901.78991, "trades": 847, "taker_buy_base": 42991.91, "taker_buy_quote": 96249.32714 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 2.239, "high": 2.247, "low": 2.233, "close": 2.241, "volume": 23698.84, "close_time": 1768611599999, "quote_volume": 53073.64222, "trades": 580, "taker_buy_base": 12583.72, "taker_buy_quote": 28185.50916 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 2.241, "high": 2.262, "low": 2.224, "close": 2.255, "volume": 45257.89, "close_time": 1768615199999, "quote_volume": 101430.62352, "trades": 901, "taker_buy_base": 28182.52, "taker_buy_quote": 63175.77078 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 2.255, "high": 2.269, "low": 2.24, "close": 2.265, "volume": 63832.64, "close_time": 1768618799999, "quote_volume": 143755.58104, "trades": 1214, "taker_buy_base": 38992.14, "taker_buy_quote": 87777.87667 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 2.263, "high": 2.271, "low": 2.242, "close": 2.269, "volume": 45572.15, "close_time": 1768622399999, "quote_volume": 102962.20042, "trades": 912, "taker_buy_base": 26103.55, "taker_buy_quote": 58926.29672 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 2.267, "high": 2.291, "low": 2.26, "close": 2.28, "volume": 54430.83, "close_time": 1768625999999, "quote_volume": 123926.01052, "trades": 1082, "taker_buy_base": 32009.96, "taker_buy_quote": 72927.15712 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 2.28, "high": 2.305, "low": 2.256, "close": 2.256, "volume": 83043.58, "close_time": 1768629599999, "quote_volume": 189151.39161, "trades": 1259, "taker_buy_base": 39213.13, "taker_buy_quote": 89497.44181 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 2.256, "high": 2.257, "low": 2.242, "close": 2.244, "volume": 30543.28, "close_time": 1768633199999, "quote_volume": 68682.45847, "trades": 581, "taker_buy_base": 18551.63, "taker_buy_quote": 41712.17685 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 2.244, "high": 2.258, "low": 2.233, "close": 2.244, "volume": 53724.94, "close_time": 1768636799999, "quote_volume": 120748.68944, "trades": 944, "taker_buy_base": 22761.22, "taker_buy_quote": 51166.16485 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 2.246, "high": 2.257, "low": 2.226, "close": 2.229, "volume": 121263.42, "close_time": 1768640399999, "quote_volume": 271850.40213, "trades": 1170, "taker_buy_base": 24837.67, "taker_buy_quote": 55661.67833 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 2.23, "high": 2.234, "low": 2.186, "close": 2.207, "volume": 199761.71, "close_time": 1768643999999, "quote_volume": 440803.97764, "trades": 2206, "taker_buy_base": 94611.55, "taker_buy_quote": 208888.41516 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 2.207, "high": 2.236, "low": 2.204, "close": 2.219, "volume": 50899.62, "close_time": 1768647599999, "quote_volume": 113234.99844, "trades": 809, "taker_buy_base": 29309.53, "taker_buy_quote": 65234.14726 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 2.218, "high": 2.218, "low": 2.202, "close": 2.209, "volume": 20461.12, "close_time": 1768651199999, "quote_volume": 45236.19964, "trades": 442, "taker_buy_base": 10165.13, "taker_buy_quote": 22472.99019 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 2.208, "high": 2.22, "low": 2.206, "close": 2.211, "volume": 56481.45, "close_time": 1768654799999, "quote_volume": 125129.33855, "trades": 584, "taker_buy_base": 16212.49, "taker_buy_quote": 35897.95737 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 2.212, "high": 2.215, "low": 2.202, "close": 2.204, "volume": 29305.32, "close_time": 1768658399999, "quote_volume": 64693.72636, "trades": 503, "taker_buy_base": 11332.14, "taker_buy_quote": 25020.4968 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 2.204, "high": 2.233, "low": 2.199, "close": 2.216, "volume": 38470.77, "close_time": 1768661999999, "quote_volume": 85261.28919, "trades": 790, "taker_buy_base": 13355.53, "taker_buy_quote": 29658.8907 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 2.218, "high": 2.264, "low": 2.206, "close": 2.246, "volume": 120082.57, "close_time": 1768665599999, "quote_volume": 268142.1209, "trades": 1440, "taker_buy_base": 81149.81, "taker_buy_quote": 181072.03043 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 2.245, "high": 2.245, "low": 2.214, "close": 2.229, "volume": 63686.73, "close_time": 1768669199999, "quote_volume": 142059.96399, "trades": 1138, "taker_buy_base": 38527.99, "taker_buy_quote": 85968.97502 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 2.228, "high": 2.232, "low": 2.206, "close": 2.217, "volume": 73456.65, "close_time": 1768672799999, "quote_volume": 162887.7605, "trades": 831, "taker_buy_base": 15014.14, "taker_buy_quote": 33290.33265 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 2.218, "high": 2.231, "low": 2.214, "close": 2.229, "volume": 35971.15, "close_time": 1768676399999, "quote_volume": 79946.11763, "trades": 719, "taker_buy_base": 12816.54, "taker_buy_quote": 28494.28832 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 2.228, "high": 2.23, "low": 2.213, "close": 2.217, "volume": 22185.91, "close_time": 1768679999999, "quote_volume": 49253.14856, "trades": 419, "taker_buy_base": 11047.43, "taker_buy_quote": 24534.95702 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 2.218, "high": 2.221, "low": 2.209, "close": 2.22, "volume": 14103.42, "close_time": 1768683599999, "quote_volume": 31241.98972, "trades": 313, "taker_buy_base": 7619.36, "taker_buy_quote": 16886.83295 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 2.219, "high": 2.219, "low": 2.209, "close": 2.218, "volume": 9173.9, "close_time": 1768687199999, "quote_volume": 20308.5577, "trades": 201, "taker_buy_base": 4319.0, "taker_buy_quote": 9564.23907 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 2.219, "high": 2.221, "low": 2.195, "close": 2.212, "volume": 47048.67, "close_time": 1768690799999, "quote_volume": 103946.05769, "trades": 742, "taker_buy_base": 14409.9, "taker_buy_quote": 31843.4529 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 2.21, "high": 2.216, "low": 2.2, "close": 2.207, "volume": 21235.05, "close_time": 1768694399999, "quote_volume": 46888.55122, "trades": 417, "taker_buy_base": 9157.85, "taker_buy_quote": 20226.00958 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 2.206, "high": 2.209, "low": 2.184, "close": 2.195, "volume": 25993.84, "close_time": 1768697999999, "quote_volume": 57107.96121, "trades": 738, "taker_buy_base": 9127.39, "taker_buy_quote": 20057.25709 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 2.196, "high": 2.196, "low": 2.169, "close": 2.186, "volume": 47182.87, "close_time": 1768701599999, "quote_volume": 102762.69799, "trades": 787, "taker_buy_base": 13514.59, "taker_buy_quote": 29428.54288 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 2.186, "high": 2.201, "low": 2.177, "close": 2.182, "volume": 31852.8, "close_time": 1768705199999, "quote_volume": 69656.96478, "trades": 742, "taker_buy_base": 12293.85, "taker_buy_quote": 26911.69468 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 2.183, "high": 2.192, "low": 2.177, "close": 2.179, "volume": 16832.05, "close_time": 1768708799999, "quote_volume": 36763.46202, "trades": 427, "taker_buy_base": 5553.38, "taker_buy_quote": 12133.00484 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 2.179, "high": 2.192, "low": 2.173, "close": 2.191, "volume": 17118.97, "close_time": 1768712399999, "quote_volume": 37298.44784, "trades": 392, "taker_buy_base": 5733.5, "taker_buy_quote": 12494.18888 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 2.191, "high": 2.197, "low": 2.18, "close": 2.195, "volume": 32958.35, "close_time": 1768715999999, "quote_volume": 72238.1633, "trades": 659, "taker_buy_base": 9467.34, "taker_buy_quote": 20742.80904 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 2.195, "high": 2.2, "low": 2.184, "close": 2.188, "volume": 45695.31, "close_time": 1768719599999, "quote_volume": 100163.32079, "trades": 674, "taker_buy_base": 17302.46, "taker_buy_quote": 37942.98826 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 2.187, "high": 2.193, "low": 2.176, "close": 2.193, "volume": 31749.73, "close_time": 1768723199999, "quote_volume": 69392.23734, "trades": 555, "taker_buy_base": 17193.53, "taker_buy_quote": 37594.09002 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 2.191, "high": 2.195, "low": 2.184, "close": 2.189, "volume": 15554.31, "close_time": 1768726799999, "quote_volume": 34079.48759, "trades": 326, "taker_buy_base": 6767.18, "taker_buy_quote": 14821.9922 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 2.189, "high": 2.196, "low": 2.16, "close": 2.178, "volume": 127009.49, "close_time": 1768730399999, "quote_volume": 276198.66745, "trades": 1552, "taker_buy_base": 36154.34, "taker_buy_quote": 78577.94768 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 2.179, "high": 2.184, "low": 2.168, "close": 2.179, "volume": 20553.62, "close_time": 1768733999999, "quote_volume": 44699.80285, "trades": 381, "taker_buy_base": 8570.34, "taker_buy_quote": 18638.01279 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 2.175, "high": 2.182, "low": 2.174, "close": 2.175, "volume": 22361.67, "close_time": 1768737599999, "quote_volume": 48727.83031, "trades": 304, "taker_buy_base": 6794.66, "taker_buy_quote": 14803.72395 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 2.175, "high": 2.178, "low": 2.153, "close": 2.157, "volume": 25163.82, "close_time": 1768741199999, "quote_volume": 54525.79759, "trades": 455, "taker_buy_base": 6136.72, "taker_buy_quote": 13310.3828 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 2.158, "high": 2.18, "low": 2.153, "close": 2.167, "volume": 56243.5, "close_time": 1768744799999, "quote_volume": 121738.01982, "trades": 1000, "taker_buy_base": 17648.02, "taker_buy_quote": 38198.13849 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 2.165, "high": 2.177, "low": 2.138, "close": 2.14, "volume": 72707.73, "close_time": 1768748399999, "quote_volume": 156592.53723, "trades": 1297, "taker_buy_base": 18379.27, "taker_buy_quote": 39708.35346 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 2.141, "high": 2.172, "low": 2.133, "close": 2.172, "volume": 53778.79, "close_time": 1768751999999, "quote_volume": 115527.0936, "trades": 1072, "taker_buy_base": 30544.08, "taker_buy_quote": 65602.5024 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 2.172, "high": 2.188, "low": 2.158, "close": 2.166, "volume": 83549.95, "close_time": 1768755599999, "quote_volume": 181679.89763, "trades": 1296, "taker_buy_base": 29663.97, "taker_buy_quote": 64644.45128 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 2.166, "high": 2.174, "low": 2.149, "close": 2.166, "volume": 43474.87, "close_time": 1768759199999, "quote_volume": 93990.16459, "trades": 967, "taker_buy_base": 19816.86, "taker_buy_quote": 42860.45716 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 2.167, "high": 2.203, "low": 2.164, "close": 2.196, "volume": 80209.66, "close_time": 1768762799999, "quote_volume": 175756.93068, "trades": 1412, "taker_buy_base": 39226.98, "taker_buy_quote": 85979.91199 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 2.198, "high": 2.206, "low": 2.176, "close": 2.184, "volume": 82876.53, "close_time": 1768766399999, "quote_volume": 181509.59215, "trades": 916, "taker_buy_base": 27769.73, "taker_buy_quote": 61047.30028 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 2.184, "high": 2.216, "low": 2.177, "close": 2.21, "volume": 34603.19, "close_time": 1768769999999, "quote_volume": 76309.64718, "trades": 947, "taker_buy_base": 12298.53, "taker_buy_quote": 27089.62264 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 2.211, "high": 2.229, "low": 2.204, "close": 2.216, "volume": 67138.27, "close_time": 1768773599999, "quote_volume": 148766.62664, "trades": 834, "taker_buy_base": 31188.21, "taker_buy_quote": 69125.46217 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 2.216, "high": 2.227, "low": 2.208, "close": 2.215, "volume": 22347.61, "close_time": 1768777199999, "quote_volume": 49553.21034, "trades": 419, "taker_buy_base": 8801.78, "taker_buy_quote": 19527.06718 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 2.215, "high": 2.215, "low": 2.068, "close": 2.074, "volume": 287538.37, "close_time": 1768780799999, "quote_volume": 606393.27714, "trades": 4073, "taker_buy_base": 99628.26, "taker_buy_quote": 209713.73908 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 2.074, "high": 2.074, "low": 1.859, "close": 1.994, "volume": 933726.45, "close_time": 1768784399999, "quote_volume": 1839392.0047, "trades": 8604, "taker_buy_base": 415526.43, "taker_buy_quote": 815884.37544 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 1.989, "high": 2.022, "low": 1.984, "close": 2.003, "volume": 139343.97, "close_time": 1768787999999, "quote_volume": 278602.21984, "trades": 2192, "taker_buy_base": 71308.39, "taker_buy_quote": 142685.6142 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 2.002, "high": 2.025, "low": 1.996, "close": 2.01, "volume": 55726.58, "close_time": 1768791599999, "quote_volume": 111995.85811, "trades": 930, "taker_buy_base": 28125.99, "taker_buy_quote": 56526.27493 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 2.009, "high": 2.088, "low": 2.006, "close": 2.08, "volume": 128014.29, "close_time": 1768795199999, "quote_volume": 261639.40888, "trades": 1979, "taker_buy_base": 80162.29, "taker_buy_quote": 163370.69088 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 2.08, "high": 2.134, "low": 2.069, "close": 2.099, "volume": 179153.32, "close_time": 1768798799999, "quote_volume": 377889.65316, "trades": 2413, "taker_buy_base": 91836.84, "taker_buy_quote": 193772.45399 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 2.097, "high": 2.153, "low": 2.095, "close": 2.095, "volume": 159461.83, "close_time": 1768802399999, "quote_volume": 338141.18589, "trades": 2373, "taker_buy_base": 87391.11, "taker_buy_quote": 185437.98025 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 2.096, "high": 2.101, "low": 2.055, "close": 2.06, "volume": 206243.33, "close_time": 1768805999999, "quote_volume": 429241.36176, "trades": 2163, "taker_buy_base": 112306.19, "taker_buy_quote": 233619.1007 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 2.063, "high": 2.064, "low": 2.028, "close": 2.043, "volume": 98315.0, "close_time": 1768809599999, "quote_volume": 201215.42628, "trades": 1506, "taker_buy_base": 25061.59, "taker_buy_quote": 51302.17836 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 2.042, "high": 2.083, "low": 2.039, "close": 2.079, "volume": 131891.51, "close_time": 1768813199999, "quote_volume": 271429.28473, "trades": 1545, "taker_buy_base": 52049.82, "taker_buy_quote": 107351.84675 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 2.079, "high": 2.104, "low": 2.067, "close": 2.085, "volume": 118074.09, "close_time": 1768816799999, "quote_volume": 246120.53886, "trades": 1274, "taker_buy_base": 55860.56, "taker_buy_quote": 116441.88744 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 2.086, "high": 2.11, "low": 2.075, "close": 2.088, "volume": 82402.84, "close_time": 1768820399999, "quote_volume": 172381.01389, "trades": 848, "taker_buy_base": 47686.99, "taker_buy_quote": 99841.65425 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 2.087, "high": 2.092, "low": 2.065, "close": 2.069, "volume": 59643.85, "close_time": 1768823999999, "quote_volume": 124075.92829, "trades": 862, "taker_buy_base": 27748.13, "taker_buy_quote": 57685.23206 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 2.069, "high": 2.075, "low": 2.051, "close": 2.052, "volume": 73645.03, "close_time": 1768827599999, "quote_volume": 151588.96344, "trades": 1122, "taker_buy_base": 26829.48, "taker_buy_quote": 55222.32799 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 2.053, "high": 2.059, "low": 2.036, "close": 2.038, "volume": 46978.18, "close_time": 1768831199999, "quote_volume": 96124.46683, "trades": 889, "taker_buy_base": 18562.82, "taker_buy_quote": 37965.19375 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 2.038, "high": 2.048, "low": 2.026, "close": 2.029, "volume": 85686.31, "close_time": 1768834799999, "quote_volume": 174474.90659, "trades": 1668, "taker_buy_base": 29825.93, "taker_buy_quote": 60780.06192 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 2.031, "high": 2.034, "low": 2.008, "close": 2.028, "volume": 125534.35, "close_time": 1768838399999, "quote_volume": 253218.59731, "trades": 1368, "taker_buy_base": 64151.77, "taker_buy_quote": 129247.66377 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 2.028, "high": 2.066, "low": 2.027, "close": 2.057, "volume": 158109.04, "close_time": 1768841999999, "quote_volume": 323373.51109, "trades": 1634, "taker_buy_base": 87121.11, "taker_buy_quote": 178424.29597 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 2.057, "high": 2.071, "low": 2.048, "close": 2.059, "volume": 85209.46, "close_time": 1768845599999, "quote_volume": 175846.2298, "trades": 915, "taker_buy_base": 27829.64, "taker_buy_quote": 57379.61979 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 2.059, "high": 2.072, "low": 2.048, "close": 2.061, "volume": 44092.24, "close_time": 1768849199999, "quote_volume": 90852.52569, "trades": 521, "taker_buy_base": 33708.26, "taker_buy_quote": 69468.00043 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 2.062, "high": 2.102, "low": 2.062, "close": 2.081, "volume": 160146.64, "close_time": 1768852799999, "quote_volume": 334870.62672, "trades": 1454, "taker_buy_base": 62979.51, "taker_buy_quote": 131651.24665 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 2.083, "high": 2.091, "low": 2.074, "close": 2.077, "volume": 32786.05, "close_time": 1768856399999, "quote_volume": 68230.40154, "trades": 735, "taker_buy_base": 12780.76, "taker_buy_quote": 26611.69439 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 2.077, "high": 2.081, "low": 2.058, "close": 2.063, "volume": 47304.04, "close_time": 1768859999999, "quote_volume": 97652.93975, "trades": 791, "taker_buy_base": 36110.18, "taker_buy_quote": 74522.62729 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 2.062, "high": 2.074, "low": 2.041, "close": 2.043, "volume": 112207.23, "close_time": 1768863599999, "quote_volume": 230629.54914, "trades": 1568, "taker_buy_base": 53803.77, "taker_buy_quote": 110656.79723 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 2.043, "high": 2.083, "low": 2.043, "close": 2.076, "volume": 55098.51, "close_time": 1768867199999, "quote_volume": 113864.72157, "trades": 1593, "taker_buy_base": 16306.64, "taker_buy_quote": 33726.34921 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 2.074, "high": 2.076, "low": 2.054, "close": 2.056, "volume": 35654.01, "close_time": 1768870799999, "quote_volume": 73630.946, "trades": 1173, "taker_buy_base": 21041.9, "taker_buy_quote": 43442.70114 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 2.055, "high": 2.079, "low": 2.049, "close": 2.063, "volume": 24853.25, "close_time": 1768874399999, "quote_volume": 51244.75373, "trades": 651, "taker_buy_base": 14088.29, "taker_buy_quote": 29047.47715 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 2.064, "high": 2.07, "low": 2.05, "close": 2.057, "volume": 42947.5, "close_time": 1768877999999, "quote_volume": 88508.86063, "trades": 607, "taker_buy_base": 12167.3, "taker_buy_quote": 25072.56313 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 2.058, "high": 2.059, "low": 2.033, "close": 2.047, "volume": 34489.91, "close_time": 1768881599999, "quote_volume": 70541.62323, "trades": 833, "taker_buy_base": 12314.95, "taker_buy_quote": 25171.35267 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 2.046, "high": 2.065, "low": 2.043, "close": 2.046, "volume": 18898.12, "close_time": 1768885199999, "quote_volume": 38720.43529, "trades": 578, "taker_buy_base": 3400.63, "taker_buy_quote": 6975.00818 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 2.042, "high": 2.061, "low": 2.028, "close": 2.044, "volume": 132266.62, "close_time": 1768888799999, "quote_volume": 269532.40287, "trades": 1621, "taker_buy_base": 84833.62, "taker_buy_quote": 172849.65252 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 2.043, "high": 2.044, "low": 2.011, "close": 2.018, "volume": 82038.49, "close_time": 1768892399999, "quote_volume": 165894.89587, "trades": 1431, "taker_buy_base": 46473.8, "taker_buy_quote": 93993.72203 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 2.019, "high": 2.027, "low": 1.996, "close": 1.996, "volume": 66330.3, "close_time": 1768895999999, "quote_volume": 133314.33353, "trades": 1190, "taker_buy_base": 40136.17, "taker_buy_quote": 80703.07998 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 1.995, "high": 2.0, "low": 1.967, "close": 1.979, "volume": 88487.84, "close_time": 1768899599999, "quote_volume": 175414.35587, "trades": 1404, "taker_buy_base": 42454.94, "taker_buy_quote": 84208.94748 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 1.98, "high": 1.986, "low": 1.971, "close": 1.985, "volume": 56461.95, "close_time": 1768903199999, "quote_volume": 111805.20216, "trades": 855, "taker_buy_base": 33801.43, "taker_buy_quote": 66962.42488 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 1.984, "high": 2.004, "low": 1.983, "close": 1.989, "volume": 96639.91, "close_time": 1768906799999, "quote_volume": 193048.40461, "trades": 631, "taker_buy_base": 50324.93, "taker_buy_quote": 100455.67922 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 1.989, "high": 1.996, "low": 1.962, "close": 1.965, "volume": 39943.09, "close_time": 1768910399999, "quote_volume": 79042.12133, "trades": 620, "taker_buy_base": 15807.36, "taker_buy_quote": 31297.90874 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 1.965, "high": 1.979, "low": 1.963, "close": 1.971, "volume": 81500.36, "close_time": 1768913999999, "quote_volume": 160713.25841, "trades": 491, "taker_buy_base": 37497.5, "taker_buy_quote": 73983.88651 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 1.968, "high": 1.968, "low": 1.936, "close": 1.94, "volume": 126499.24, "close_time": 1768917599999, "quote_volume": 246946.99223, "trades": 1054, "taker_buy_base": 73450.13, "taker_buy_quote": 143296.9101 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 1.942, "high": 2.028, "low": 1.942, "close": 1.995, "volume": 111247.45, "close_time": 1768921199999, "quote_volume": 221980.97157, "trades": 1511, "taker_buy_base": 58332.57, "taker_buy_quote": 116496.80665 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 1.997, "high": 2.007, "low": 1.962, "close": 1.977, "volume": 105888.83, "close_time": 1768924799999, "quote_volume": 209942.32395, "trades": 1563, "taker_buy_base": 43320.36, "taker_buy_quote": 86066.03198 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 1.977, "high": 1.991, "low": 1.945, "close": 1.949, "volume": 95365.73, "close_time": 1768928399999, "quote_volume": 187285.81694, "trades": 1175, "taker_buy_base": 36718.39, "taker_buy_quote": 71956.06597 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 1.947, "high": 1.968, "low": 1.926, "close": 1.929, "volume": 105435.53, "close_time": 1768931999999, "quote_volume": 204579.32436, "trades": 1617, "taker_buy_base": 34761.36, "taker_buy_quote": 67482.9668 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 1.93, "high": 1.935, "low": 1.901, "close": 1.915, "volume": 80333.48, "close_time": 1768935599999, "quote_volume": 154127.55175, "trades": 1681, "taker_buy_base": 41589.28, "taker_buy_quote": 79806.054 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 1.916, "high": 1.936, "low": 1.905, "close": 1.918, "volume": 60318.62, "close_time": 1768939199999, "quote_volume": 115689.89378, "trades": 1535, "taker_buy_base": 22995.71, "taker_buy_quote": 44161.8889 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 1.918, "high": 1.949, "low": 1.913, "close": 1.949, "volume": 93747.74, "close_time": 1768942799999, "quote_volume": 181408.67757, "trades": 1604, "taker_buy_base": 56978.94, "taker_buy_quote": 110339.75695 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 1.949, "high": 1.952, "low": 1.919, "close": 1.924, "volume": 33462.23, "close_time": 1768946399999, "quote_volume": 64593.42164, "trades": 768, "taker_buy_base": 10793.3, "taker_buy_quote": 20880.3692 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 1.924, "high": 1.934, "low": 1.885, "close": 1.926, "volume": 96366.68, "close_time": 1768949999999, "quote_volume": 184518.34881, "trades": 1878, "taker_buy_base": 48411.32, "taker_buy_quote": 92811.5146 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 1.926, "high": 1.929, "low": 1.9, "close": 1.902, "volume": 45516.26, "close_time": 1768953599999, "quote_volume": 87069.52512, "trades": 1043, "taker_buy_base": 17547.45, "taker_buy_quote": 33546.8457 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 1.903, "high": 1.943, "low": 1.889, "close": 1.942, "volume": 110565.35, "close_time": 1768957199999, "quote_volume": 210989.05812, "trades": 1907, "taker_buy_base": 46594.02, "taker_buy_quote": 89143.08119 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 1.942, "high": 1.969, "low": 1.93, "close": 1.932, "volume": 46058.37, "close_time": 1768960799999, "quote_volume": 89876.31922, "trades": 1064, "taker_buy_base": 23017.27, "taker_buy_quote": 44916.01731 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 1.934, "high": 1.95, "low": 1.931, "close": 1.934, "volume": 43954.39, "close_time": 1768964399999, "quote_volume": 85171.65682, "trades": 1017, "taker_buy_base": 20362.6, "taker_buy_quote": 39468.01882 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 1.933, "high": 1.942, "low": 1.916, "close": 1.926, "volume": 49000.24, "close_time": 1768967999999, "quote_volume": 94421.21052, "trades": 968, "taker_buy_base": 19322.09, "taker_buy_quote": 37303.79828 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 1.925, "high": 1.943, "low": 1.92, "close": 1.934, "volume": 24802.53, "close_time": 1768971599999, "quote_volume": 47890.84696, "trades": 623, "taker_buy_base": 12685.57, "taker_buy_quote": 24501.18171 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 1.933, "high": 1.947, "low": 1.929, "close": 1.939, "volume": 42141.52, "close_time": 1768975199999, "quote_volume": 81630.14304, "trades": 647, "taker_buy_base": 15163.54, "taker_buy_quote": 29393.06031 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 1.939, "high": 1.963, "low": 1.939, "close": 1.957, "volume": 30060.1, "close_time": 1768978799999, "quote_volume": 58710.3988, "trades": 514, "taker_buy_base": 19524.14, "taker_buy_quote": 38160.67606 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 1.954, "high": 1.976, "low": 1.95, "close": 1.958, "volume": 53021.47, "close_time": 1768982399999, "quote_volume": 103839.9121, "trades": 756, "taker_buy_base": 26646.11, "taker_buy_quote": 52236.52137 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 1.957, "high": 1.962, "low": 1.921, "close": 1.933, "volume": 44629.71, "close_time": 1768985999999, "quote_volume": 86428.74623, "trades": 800, "taker_buy_base": 21515.31, "taker_buy_quote": 41651.19954 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 1.933, "high": 1.956, "low": 1.927, "close": 1.952, "volume": 41172.22, "close_time": 1768989599999, "quote_volume": 79846.41889, "trades": 642, "taker_buy_base": 9343.66, "taker_buy_quote": 18130.72957 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 1.953, "high": 1.967, "low": 1.93, "close": 1.93, "volume": 53655.17, "close_time": 1768993199999, "quote_volume": 104458.47592, "trades": 656, "taker_buy_base": 19649.68, "taker_buy_quote": 38311.00367 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 1.93, "high": 1.947, "low": 1.914, "close": 1.917, "volume": 65349.58, "close_time": 1768996799999, "quote_volume": 126595.36324, "trades": 625, "taker_buy_base": 27562.08, "taker_buy_quote": 53419.28535 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 1.917, "high": 1.921, "low": 1.884, "close": 1.915, "volume": 124263.54, "close_time": 1769000399999, "quote_volume": 236317.80281, "trades": 1498, "taker_buy_base": 57272.27, "taker_buy_quote": 108995.58261 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 1.914, "high": 1.926, "low": 1.892, "close": 1.896, "volume": 35292.28, "close_time": 1769003999999, "quote_volume": 67317.76319, "trades": 789, "taker_buy_base": 22073.6, "taker_buy_quote": 42095.23871 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 1.894, "high": 2.057, "low": 1.893, "close": 2.055, "volume": 350258.17, "close_time": 1769007599999, "quote_volume": 698038.4768, "trades": 4071, "taker_buy_base": 170767.47, "taker_buy_quote": 340449.07169 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 2.055, "high": 2.152, "low": 2.053, "close": 2.134, "volume": 744638.99, "close_time": 1769011199999, "quote_volume": 1566366.83618, "trades": 7878, "taker_buy_base": 385733.87, "taker_buy_quote": 811882.44888 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 2.135, "high": 2.141, "low": 1.988, "close": 1.988, "volume": 511087.07, "close_time": 1769014799999, "quote_volume": 1046392.01923, "trades": 6634, "taker_buy_base": 180471.13, "taker_buy_quote": 370094.59253 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 1.991, "high": 2.014, "low": 1.935, "close": 1.964, "volume": 270891.59, "close_time": 1769018399999, "quote_volume": 533287.84547, "trades": 3646, "taker_buy_base": 116804.14, "taker_buy_quote": 229968.06263 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 1.964, "high": 1.988, "low": 1.942, "close": 1.976, "volume": 155810.27, "close_time": 1769021999999, "quote_volume": 306239.12859, "trades": 2294, "taker_buy_base": 72039.88, "taker_buy_quote": 141821.98182 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 1.977, "high": 2.082, "low": 1.949, "close": 2.06, "volume": 414843.47, "close_time": 1769025599999, "quote_volume": 840997.16917, "trades": 5181, "taker_buy_base": 201786.04, "taker_buy_quote": 408721.61424 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 2.06, "high": 2.064, "low": 1.993, "close": 2.025, "volume": 322816.9, "close_time": 1769029199999, "quote_volume": 651922.05851, "trades": 3351, "taker_buy_base": 166251.31, "taker_buy_quote": 336472.09785 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 2.026, "high": 2.05, "low": 2.009, "close": 2.038, "volume": 146895.62, "close_time": 1769032799999, "quote_volume": 298384.18708, "trades": 2128, "taker_buy_base": 76720.27, "taker_buy_quote": 155847.86891 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 2.039, "high": 2.042, "low": 2.004, "close": 2.004, "volume": 147204.61, "close_time": 1769036399999, "quote_volume": 298080.55982, "trades": 1382, "taker_buy_base": 55047.39, "taker_buy_quote": 111470.1516 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 2.004, "high": 2.008, "low": 1.969, "close": 1.979, "volume": 62272.93, "close_time": 1769039999999, "quote_volume": 123867.1513, "trades": 1218, "taker_buy_base": 26701.24, "taker_buy_quote": 53187.52751 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 1.979, "high": 2.033, "low": 1.979, "close": 2.008, "volume": 209366.88, "close_time": 1769043599999, "quote_volume": 420405.46461, "trades": 2276, "taker_buy_base": 123223.07, "taker_buy_quote": 247229.43583 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 2.01, "high": 2.062, "low": 2.008, "close": 2.051, "volume": 69478.79, "close_time": 1769047199999, "quote_volume": 141872.45844, "trades": 1178, "taker_buy_base": 38475.02, "taker_buy_quote": 78531.32002 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 2.05, "high": 2.096, "low": 2.047, "close": 2.068, "volume": 118946.46, "close_time": 1769050799999, "quote_volume": 247208.76818, "trades": 1776, "taker_buy_base": 62439.14, "taker_buy_quote": 129753.803 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 2.069, "high": 2.074, "low": 2.034, "close": 2.054, "volume": 42796.44, "close_time": 1769054399999, "quote_volume": 87900.80434, "trades": 916, "taker_buy_base": 17500.64, "taker_buy_quote": 35920.18284 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 2.052, "high": 2.073, "low": 2.041, "close": 2.058, "volume": 78307.94, "close_time": 1769057999999, "quote_volume": 161005.53173, "trades": 1333, "taker_buy_base": 31393.18, "taker_buy_quote": 64634.53208 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 2.058, "high": 2.068, "low": 2.027, "close": 2.049, "volume": 134425.27, "close_time": 1769061599999, "quote_volume": 274603.42424, "trades": 1837, "taker_buy_base": 57133.72, "taker_buy_quote": 116645.16513 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 2.048, "high": 2.058, "low": 2.027, "close": 2.044, "volume": 34677.61, "close_time": 1769065199999, "quote_volume": 70787.02225, "trades": 858, "taker_buy_base": 18907.34, "taker_buy_quote": 38602.24389 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 2.043, "high": 2.046, "low": 2.017, "close": 2.019, "volume": 51616.78, "close_time": 1769068799999, "quote_volume": 104527.03486, "trades": 874, "taker_buy_base": 16775.97, "taker_buy_quote": 33984.03457 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 2.018, "high": 2.048, "low": 2.015, "close": 2.045, "volume": 50233.47, "close_time": 1769072399999, "quote_volume": 101742.89045, "trades": 984, "taker_buy_base": 25338.24, "taker_buy_quote": 51329.1917 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 2.044, "high": 2.107, "low": 2.044, "close": 2.092, "volume": 211237.59, "close_time": 1769075999999, "quote_volume": 440626.78703, "trades": 2587, "taker_buy_base": 116784.19, "taker_buy_quote": 243225.54334 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 2.094, "high": 2.095, "low": 2.054, "close": 2.063, "volume": 129539.39, "close_time": 1769079599999, "quote_volume": 268009.75563, "trades": 1562, "taker_buy_base": 67382.19, "taker_buy_quote": 139282.32131 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 2.064, "high": 2.064, "low": 2.031, "close": 2.037, "volume": 90213.87, "close_time": 1769083199999, "quote_volume": 184518.77726, "trades": 1379, "taker_buy_base": 34748.92, "taker_buy_quote": 71104.05052 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 2.038, "high": 2.042, "low": 2.024, "close": 2.026, "volume": 34345.07, "close_time": 1769086799999, "quote_volume": 69837.25156, "trades": 682, "taker_buy_base": 16117.26, "taker_buy_quote": 32768.08041 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 2.025, "high": 2.047, "low": 1.99, "close": 2.008, "volume": 184971.86, "close_time": 1769090399999, "quote_volume": 372983.8344, "trades": 2152, "taker_buy_base": 83174.64, "taker_buy_quote": 167695.31189 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 2.006, "high": 2.02, "low": 1.98, "close": 2.007, "volume": 142435.69, "close_time": 1769093999999, "quote_volume": 284752.71034, "trades": 1845, "taker_buy_base": 59198.57, "taker_buy_quote": 118476.06039 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 2.006, "high": 2.029, "low": 1.967, "close": 2.004, "volume": 203196.89, "close_time": 1769097599999, "quote_volume": 406528.67471, "trades": 2310, "taker_buy_base": 108266.9, "taker_buy_quote": 216943.24787 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 2.005, "high": 2.05, "low": 1.992, "close": 2.028, "volume": 163696.98, "close_time": 1769101199999, "quote_volume": 330278.2574, "trades": 2104, "taker_buy_base": 78708.99, "taker_buy_quote": 158796.54977 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 2.027, "high": 2.032, "low": 1.996, "close": 2.03, "volume": 89944.81, "close_time": 1769104799999, "quote_volume": 181198.89472, "trades": 1226, "taker_buy_base": 45009.7, "taker_buy_quote": 90623.86561 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 2.029, "high": 2.033, "low": 2.01, "close": 2.013, "volume": 53525.01, "close_time": 1769108399999, "quote_volume": 108043.71417, "trades": 930, "taker_buy_base": 30881.98, "taker_buy_quote": 62347.28532 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 2.012, "high": 2.042, "low": 2.007, "close": 2.027, "volume": 84843.89, "close_time": 1769111999999, "quote_volume": 171853.79531, "trades": 1189, "taker_buy_base": 48706.35, "taker_buy_quote": 98630.0786 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 2.026, "high": 2.042, "low": 2.016, "close": 2.019, "volume": 56663.12, "close_time": 1769115599999, "quote_volume": 114967.93187, "trades": 875, "taker_buy_base": 26948.15, "taker_buy_quote": 54729.55848 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 2.02, "high": 2.034, "low": 2.006, "close": 2.011, "volume": 89936.05, "close_time": 1769119199999, "quote_volume": 181759.88354, "trades": 871, "taker_buy_base": 49536.96, "taker_buy_quote": 99953.50699 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 2.008, "high": 2.029, "low": 2.003, "close": 2.016, "volume": 48738.75, "close_time": 1769122799999, "quote_volume": 98319.40084, "trades": 522, "taker_buy_base": 24629.67, "taker_buy_quote": 49702.52197 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 2.019, "high": 2.027, "low": 2.002, "close": 2.025, "volume": 31095.96, "close_time": 1769126399999, "quote_volume": 62674.74532, "trades": 504, "taker_buy_base": 16666.35, "taker_buy_quote": 33635.4045 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 2.026, "high": 2.081, "low": 2.026, "close": 2.064, "volume": 174928.71, "close_time": 1769129999999, "quote_volume": 359456.44099, "trades": 2474, "taker_buy_base": 110843.71, "taker_buy_quote": 227537.25284 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 2.064, "high": 2.098, "low": 2.057, "close": 2.076, "volume": 105161.27, "close_time": 1769133599999, "quote_volume": 218262.31124, "trades": 1318, "taker_buy_base": 58789.19, "taker_buy_quote": 122168.53447 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 2.076, "high": 2.079, "low": 2.042, "close": 2.045, "volume": 29019.72, "close_time": 1769137199999, "quote_volume": 59748.92372, "trades": 641, "taker_buy_base": 12876.9, "taker_buy_quote": 26480.61417 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 2.045, "high": 2.078, "low": 2.043, "close": 2.066, "volume": 30181.13, "close_time": 1769140799999, "quote_volume": 62290.25146, "trades": 476, "taker_buy_base": 11843.12, "taker_buy_quote": 24433.39167 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 2.069, "high": 2.107, "low": 2.061, "close": 2.09, "volume": 48954.17, "close_time": 1769144399999, "quote_volume": 102279.46587, "trades": 934, "taker_buy_base": 28615.35, "taker_buy_quote": 59829.95572 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 2.09, "high": 2.094, "low": 2.053, "close": 2.065, "volume": 60579.95, "close_time": 1769147999999, "quote_volume": 125780.73277, "trades": 949, "taker_buy_base": 28403.84, "taker_buy_quote": 58901.32364 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 2.065, "high": 2.099, "low": 2.052, "close": 2.056, "volume": 107479.82, "close_time": 1769151599999, "quote_volume": 222666.87045, "trades": 1496, "taker_buy_base": 44958.14, "taker_buy_quote": 93320.23425 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 2.057, "high": 2.066, "low": 2.049, "close": 2.056, "volume": 69297.5, "close_time": 1769155199999, "quote_volume": 142728.92143, "trades": 729, "taker_buy_base": 24812.24, "taker_buy_quote": 51076.22663 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 2.056, "high": 2.07, "low": 2.031, "close": 2.039, "volume": 85925.08, "close_time": 1769158799999, "quote_volume": 175662.29221, "trades": 1028, "taker_buy_base": 56360.74, "taker_buy_quote": 115132.2289 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 2.039, "high": 2.05, "low": 2.024, "close": 2.043, "volume": 83421.08, "close_time": 1769162399999, "quote_volume": 169792.40413, "trades": 986, "taker_buy_base": 16082.63, "taker_buy_quote": 32796.83983 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 2.045, "high": 2.057, "low": 2.035, "close": 2.043, "volume": 33239.23, "close_time": 1769165999999, "quote_volume": 68000.07227, "trades": 750, "taker_buy_base": 16583.03, "taker_buy_quote": 33943.4315 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 2.043, "high": 2.071, "low": 2.039, "close": 2.054, "volume": 138810.0, "close_time": 1769169599999, "quote_volume": 285567.26262, "trades": 1221, "taker_buy_base": 54813.17, "taker_buy_quote": 112791.4492 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 2.055, "high": 2.055, "low": 2.038, "close": 2.039, "volume": 31756.98, "close_time": 1769173199999, "quote_volume": 64912.89334, "trades": 594, "taker_buy_base": 16152.09, "taker_buy_quote": 33026.14434 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 2.038, "high": 2.059, "low": 2.036, "close": 2.049, "volume": 32201.12, "close_time": 1769176799999, "quote_volume": 65937.18886, "trades": 660, "taker_buy_base": 15855.36, "taker_buy_quote": 32464.95322 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 2.049, "high": 2.055, "low": 2.002, "close": 2.026, "volume": 115505.36, "close_time": 1769180399999, "quote_volume": 234293.74139, "trades": 2557, "taker_buy_base": 46007.9, "taker_buy_quote": 93344.41755 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 2.027, "high": 2.1, "low": 2.012, "close": 2.1, "volume": 144820.19, "close_time": 1769183999999, "quote_volume": 297420.79608, "trades": 6421, "taker_buy_base": 86891.19, "taker_buy_quote": 178680.91434 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 2.099, "high": 2.101, "low": 2.046, "close": 2.074, "volume": 232791.03, "close_time": 1769187599999, "quote_volume": 484968.56128, "trades": 8274, "taker_buy_base": 113158.72, "taker_buy_quote": 235993.05043 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 2.074, "high": 2.113, "low": 2.056, "close": 2.08, "volume": 250851.56, "close_time": 1769191199999, "quote_volume": 523428.38987, "trades": 6507, "taker_buy_base": 114866.81, "taker_buy_quote": 240031.56791 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 2.08, "high": 2.116, "low": 2.073, "close": 2.085, "volume": 279028.54, "close_time": 1769194799999, "quote_volume": 585377.90728, "trades": 3569, "taker_buy_base": 134622.55, "taker_buy_quote": 282829.77281 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 2.082, "high": 2.083, "low": 2.031, "close": 2.038, "volume": 151738.54, "close_time": 1769198399999, "quote_volume": 311098.51443, "trades": 2733, "taker_buy_base": 72846.96, "taker_buy_quote": 149201.10754 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 2.038, "high": 2.05, "low": 2.011, "close": 2.028, "volume": 63025.54, "close_time": 1769201999999, "quote_volume": 127783.75652, "trades": 3574, "taker_buy_base": 29056.75, "taker_buy_quote": 58948.0634 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 2.028, "high": 2.047, "low": 2.025, "close": 2.03, "volume": 62033.66, "close_time": 1769205599999, "quote_volume": 126169.22525, "trades": 2183, "taker_buy_base": 30123.82, "taker_buy_quote": 61248.47494 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 2.029, "high": 2.048, "low": 2.029, "close": 2.047, "volume": 76110.14, "close_time": 1769209199999, "quote_volume": 155375.77957, "trades": 1435, "taker_buy_base": 33762.4, "taker_buy_quote": 68973.77043 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 2.046, "high": 2.047, "low": 2.013, "close": 2.016, "volume": 110717.2, "close_time": 1769212799999, "quote_volume": 224183.42797, "trades": 2173, "taker_buy_base": 44101.29, "taker_buy_quote": 89350.82004 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 2.016, "high": 2.023, "low": 2.0, "close": 2.002, "volume": 59695.14, "close_time": 1769216399999, "quote_volume": 120110.40242, "trades": 1584, "taker_buy_base": 23348.08, "taker_buy_quote": 47014.82702 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 2.003, "high": 2.007, "low": 1.993, "close": 2.004, "volume": 25176.31, "close_time": 1769219999999, "quote_volume": 50359.72028, "trades": 882, "taker_buy_base": 7577.64, "taker_buy_quote": 15160.15081 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 2.007, "high": 2.018, "low": 2.006, "close": 2.011, "volume": 20299.94, "close_time": 1769223599999, "quote_volume": 40814.96557, "trades": 582, "taker_buy_base": 14118.43, "taker_buy_quote": 28393.32636 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 2.011, "high": 2.037, "low": 2.009, "close": 2.014, "volume": 32313.79, "close_time": 1769227199999, "quote_volume": 65414.81268, "trades": 914, "taker_buy_base": 22273.11, "taker_buy_quote": 45110.30806 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 2.015, "high": 2.022, "low": 2.009, "close": 2.015, "volume": 10532.95, "close_time": 1769230799999, "quote_volume": 21229.23142, "trades": 423, "taker_buy_base": 4853.61, "taker_buy_quote": 9785.85645 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 2.015, "high": 2.017, "low": 2.002, "close": 2.016, "volume": 9939.37, "close_time": 1769234399999, "quote_volume": 19963.50401, "trades": 441, "taker_buy_base": 5172.73, "taker_buy_quote": 10391.78355 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 2.017, "high": 2.018, "low": 2.004, "close": 2.01, "volume": 9404.24, "close_time": 1769237999999, "quote_volume": 18920.74293, "trades": 421, "taker_buy_base": 5199.12, "taker_buy_quote": 10459.91106 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 2.01, "high": 2.021, "low": 2.007, "close": 2.013, "volume": 11976.02, "close_time": 1769241599999, "quote_volume": 24102.93195, "trades": 390, "taker_buy_base": 4520.87, "taker_buy_quote": 9097.44392 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 2.013, "high": 2.023, "low": 2.01, "close": 2.022, "volume": 22416.04, "close_time": 1769245199999, "quote_volume": 45225.60623, "trades": 570, "taker_buy_base": 11981.64, "taker_buy_quote": 24183.79144 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 2.022, "high": 2.022, "low": 2.009, "close": 2.009, "volume": 65529.13, "close_time": 1769248799999, "quote_volume": 132166.49285, "trades": 688, "taker_buy_base": 45022.41, "taker_buy_quote": 90832.1666 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 2.009, "high": 2.023, "low": 2.005, "close": 2.021, "volume": 12800.86, "close_time": 1769252399999, "quote_volume": 25793.86891, "trades": 476, "taker_buy_base": 4925.01, "taker_buy_quote": 9909.89692 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 2.021, "high": 2.028, "low": 2.009, "close": 2.011, "volume": 14012.25, "close_time": 1769255999999, "quote_volume": 28290.59533, "trades": 484, "taker_buy_base": 8595.42, "taker_buy_quote": 17367.43825 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 2.012, "high": 2.019, "low": 1.999, "close": 2.015, "volume": 40855.91, "close_time": 1769259599999, "quote_volume": 82069.00812, "trades": 938, "taker_buy_base": 16378.72, "taker_buy_quote": 32911.86975 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 2.015, "high": 2.019, "low": 2.002, "close": 2.002, "volume": 29885.01, "close_time": 1769263199999, "quote_volume": 60126.14037, "trades": 665, "taker_buy_base": 19399.51, "taker_buy_quote": 39032.3204 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 2.003, "high": 2.014, "low": 1.995, "close": 2.003, "volume": 24362.1, "close_time": 1769266799999, "quote_volume": 48828.80021, "trades": 865, "taker_buy_base": 8957.58, "taker_buy_quote": 17969.54476 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 2.003, "high": 2.013, "low": 1.985, "close": 1.986, "volume": 29370.64, "close_time": 1769270399999, "quote_volume": 58502.72275, "trades": 805, "taker_buy_base": 10260.09, "taker_buy_quote": 20456.92054 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 1.986, "high": 2.004, "low": 1.983, "close": 1.997, "volume": 22911.74, "close_time": 1769273999999, "quote_volume": 45606.46204, "trades": 544, "taker_buy_base": 11180.2, "taker_buy_quote": 22247.33379 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 1.998, "high": 2.025, "low": 1.997, "close": 2.018, "volume": 19135.11, "close_time": 1769277599999, "quote_volume": 38403.33825, "trades": 535, "taker_buy_base": 14019.63, "taker_buy_quote": 28137.96972 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 2.021, "high": 2.022, "low": 2.006, "close": 2.006, "volume": 32340.69, "close_time": 1769281199999, "quote_volume": 65012.24499, "trades": 680, "taker_buy_base": 7709.08, "taker_buy_quote": 15525.70761 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 2.006, "high": 2.01, "low": 1.995, "close": 1.995, "volume": 18248.77, "close_time": 1769284799999, "quote_volume": 36530.74046, "trades": 343, "taker_buy_base": 5213.97, "taker_buy_quote": 10441.68474 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 1.996, "high": 2.009, "low": 1.993, "close": 2.003, "volume": 28645.26, "close_time": 1769288399999, "quote_volume": 57384.18279, "trades": 451, "taker_buy_base": 21524.84, "taker_buy_quote": 43144.04397 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 2.002, "high": 2.004, "low": 1.995, "close": 2.004, "volume": 8176.8, "close_time": 1769291999999, "quote_volume": 16342.11713, "trades": 225, "taker_buy_base": 2580.23, "taker_buy_quote": 5160.79125 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 2.005, "high": 2.025, "low": 2.003, "close": 2.024, "volume": 17127.46, "close_time": 1769295599999, "quote_volume": 34482.9395, "trades": 563, "taker_buy_base": 9465.38, "taker_buy_quote": 19059.24193 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 2.025, "high": 2.027, "low": 2.009, "close": 2.01, "volume": 9554.06, "close_time": 1769299199999, "quote_volume": 19272.90046, "trades": 492, "taker_buy_base": 5509.88, "taker_buy_quote": 11116.67051 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 2.009, "high": 2.012, "low": 1.991, "close": 2.0, "volume": 15616.51, "close_time": 1769302799999, "quote_volume": 31244.53444, "trades": 730, "taker_buy_base": 9373.68, "taker_buy_quote": 18754.57359 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 2.001, "high": 2.016, "low": 1.992, "close": 2.01, "volume": 20627.06, "close_time": 1769306399999, "quote_volume": 41339.50778, "trades": 1001, "taker_buy_base": 12287.14, "taker_buy_quote": 24626.47948 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 2.007, "high": 2.018, "low": 1.997, "close": 1.997, "volume": 8784.68, "close_time": 1769309999999, "quote_volume": 17618.62927, "trades": 390, "taker_buy_base": 3008.18, "taker_buy_quote": 6030.46422 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 1.998, "high": 2.005, "low": 1.977, "close": 1.983, "volume": 18937.51, "close_time": 1769313599999, "quote_volume": 37673.26822, "trades": 821, "taker_buy_base": 9378.75, "taker_buy_quote": 18681.17119 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 1.982, "high": 1.997, "low": 1.974, "close": 1.989, "volume": 8965.56, "close_time": 1769317199999, "quote_volume": 17782.88915, "trades": 402, "taker_buy_base": 6172.71, "taker_buy_quote": 12240.83615 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 1.986, "high": 1.998, "low": 1.982, "close": 1.998, "volume": 16616.4, "close_time": 1769320799999, "quote_volume": 33044.26887, "trades": 352, "taker_buy_base": 6633.31, "taker_buy_quote": 13180.96245 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 1.997, "high": 2.013, "low": 1.989, "close": 2.005, "volume": 19721.13, "close_time": 1769324399999, "quote_volume": 39473.10092, "trades": 770, "taker_buy_base": 6390.4, "taker_buy_quote": 12801.43796 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 2.004, "high": 2.005, "low": 1.978, "close": 1.98, "volume": 22871.99, "close_time": 1769327999999, "quote_volume": 45472.18803, "trades": 856, "taker_buy_base": 8233.15, "taker_buy_quote": 16381.08248 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 1.979, "high": 1.987, "low": 1.967, "close": 1.98, "volume": 32575.8, "close_time": 1769331599999, "quote_volume": 64399.36593, "trades": 955, "taker_buy_base": 12088.1, "taker_buy_quote": 23913.04529 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 1.978, "high": 2.003, "low": 1.972, "close": 1.99, "volume": 44605.17, "close_time": 1769335199999, "quote_volume": 88699.37371, "trades": 1243, "taker_buy_base": 25040.13, "taker_buy_quote": 49811.60428 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 1.991, "high": 2.014, "low": 1.991, "close": 1.999, "volume": 32764.83, "close_time": 1769338799999, "quote_volume": 65576.37949, "trades": 923, "taker_buy_base": 18847.81, "taker_buy_quote": 37769.40128 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 1.995, "high": 2.001, "low": 1.982, "close": 1.983, "volume": 9047.74, "close_time": 1769342399999, "quote_volume": 18024.41023, "trades": 472, "taker_buy_base": 4587.59, "taker_buy_quote": 9141.12319 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 1.982, "high": 1.984, "low": 1.969, "close": 1.979, "volume": 30633.74, "close_time": 1769345999999, "quote_volume": 60546.94056, "trades": 745, "taker_buy_base": 17873.7, "taker_buy_quote": 35328.67563 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 1.982, "high": 1.998, "low": 1.978, "close": 1.99, "volume": 28509.43, "close_time": 1769349599999, "quote_volume": 56644.44222, "trades": 743, "taker_buy_base": 12213.34, "taker_buy_quote": 24293.97367 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 1.989, "high": 1.989, "low": 1.947, "close": 1.953, "volume": 76929.11, "close_time": 1769353199999, "quote_volume": 150478.35687, "trades": 1952, "taker_buy_base": 21579.7, "taker_buy_quote": 42247.79128 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 1.952, "high": 1.963, "low": 1.935, "close": 1.959, "volume": 122355.03, "close_time": 1769356799999, "quote_volume": 238285.42073, "trades": 2137, "taker_buy_base": 41410.31, "taker_buy_quote": 80737.43127 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 1.959, "high": 1.959, "low": 1.892, "close": 1.909, "volume": 326610.8, "close_time": 1769360399999, "quote_volume": 624889.43712, "trades": 6144, "taker_buy_base": 138121.55, "taker_buy_quote": 264289.32591 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 1.91, "high": 1.919, "low": 1.896, "close": 1.907, "volume": 70210.01, "close_time": 1769363999999, "quote_volume": 133860.14322, "trades": 2306, "taker_buy_base": 38203.66, "taker_buy_quote": 72931.52909 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 1.907, "high": 1.911, "low": 1.875, "close": 1.887, "volume": 87378.45, "close_time": 1769367599999, "quote_volume": 165166.96787, "trades": 4896, "taker_buy_base": 40378.13, "taker_buy_quote": 76421.07767 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 1.887, "high": 1.894, "low": 1.822, "close": 1.841, "volume": 261862.29, "close_time": 1769371199999, "quote_volume": 484091.99041, "trades": 6209, "taker_buy_base": 110784.79, "taker_buy_quote": 205117.95968 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 1.841, "high": 1.854, "low": 1.824, "close": 1.851, "volume": 124020.53, "close_time": 1769374799999, "quote_volume": 227955.04243, "trades": 3458, "taker_buy_base": 59989.31, "taker_buy_quote": 110353.14344 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 1.851, "high": 1.876, "low": 1.851, "close": 1.87, "volume": 113507.96, "close_time": 1769378399999, "quote_volume": 212024.76844, "trades": 1712, "taker_buy_base": 58864.77, "taker_buy_quote": 109984.34163 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 1.871, "high": 1.873, "low": 1.85, "close": 1.86, "volume": 62751.99, "close_time": 1769381999999, "quote_volume": 116991.32942, "trades": 934, "taker_buy_base": 30816.87, "taker_buy_quote": 57561.08183 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 1.861, "high": 1.881, "low": 1.851, "close": 1.87, "volume": 27800.88, "close_time": 1769385599999, "quote_volume": 51965.02669, "trades": 1051, "taker_buy_base": 11046.13, "taker_buy_quote": 20651.75628 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 1.87, "high": 1.888, "low": 1.851, "close": 1.886, "volume": 74164.32, "close_time": 1769389199999, "quote_volume": 138189.74496, "trades": 1444, "taker_buy_base": 28334.44, "taker_buy_quote": 52866.10533 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 1.887, "high": 1.934, "low": 1.886, "close": 1.923, "volume": 117907.14, "close_time": 1769392799999, "quote_volume": 226633.47599, "trades": 2369, "taker_buy_base": 59046.56, "taker_buy_quote": 113423.5868 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 1.924, "high": 1.924, "low": 1.904, "close": 1.923, "volume": 38914.49, "close_time": 1769396399999, "quote_volume": 74453.04249, "trades": 1529, "taker_buy_base": 19327.39, "taker_buy_quote": 36993.01468 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 1.923, "high": 1.931, "low": 1.897, "close": 1.903, "volume": 26514.07, "close_time": 1769399999999, "quote_volume": 50731.27819, "trades": 1394, "taker_buy_base": 12794.53, "taker_buy_quote": 24477.36318 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 1.904, "high": 1.937, "low": 1.904, "close": 1.918, "volume": 51229.23, "close_time": 1769403599999, "quote_volume": 98605.9655, "trades": 1586, "taker_buy_base": 38408.88, "taker_buy_quote": 73956.01634 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 1.918, "high": 1.92, "low": 1.908, "close": 1.913, "volume": 45952.45, "close_time": 1769407199999, "quote_volume": 87929.82957, "trades": 1134, "taker_buy_base": 14140.63, "taker_buy_quote": 27070.51736 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 1.913, "high": 1.926, "low": 1.906, "close": 1.921, "volume": 23412.39, "close_time": 1769410799999, "quote_volume": 44797.86369, "trades": 1447, "taker_buy_base": 9048.98, "taker_buy_quote": 17329.63424 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 1.919, "high": 1.927, "low": 1.912, "close": 1.924, "volume": 42176.08, "close_time": 1769414399999, "quote_volume": 80992.82693, "trades": 1622, "taker_buy_base": 13312.41, "taker_buy_quote": 25569.09923 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 1.924, "high": 1.944, "low": 1.917, "close": 1.925, "volume": 37185.55, "close_time": 1769417999999, "quote_volume": 71868.1143, "trades": 1443, "taker_buy_base": 16937.2, "taker_buy_quote": 32766.15139 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 1.925, "high": 1.926, "low": 1.902, "close": 1.906, "volume": 20917.04, "close_time": 1769421599999, "quote_volume": 39972.38544, "trades": 612, "taker_buy_base": 8015.27, "taker_buy_quote": 15325.39831 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 1.906, "high": 1.925, "low": 1.906, "close": 1.924, "volume": 23194.93, "close_time": 1769425199999, "quote_volume": 44465.64228, "trades": 699, "taker_buy_base": 10345.93, "taker_buy_quote": 19843.72399 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 1.923, "high": 1.928, "low": 1.916, "close": 1.922, "volume": 14231.24, "close_time": 1769428799999, "quote_volume": 27349.84121, "trades": 555, "taker_buy_base": 6326.58, "taker_buy_quote": 12156.51423 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 1.922, "high": 1.928, "low": 1.912, "close": 1.919, "volume": 59627.85, "close_time": 1769432399999, "quote_volume": 114272.03036, "trades": 1121, "taker_buy_base": 16756.33, "taker_buy_quote": 32135.00947 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 1.92, "high": 1.93, "low": 1.913, "close": 1.926, "volume": 42197.52, "close_time": 1769435999999, "quote_volume": 81091.04398, "trades": 1147, "taker_buy_base": 20494.16, "taker_buy_quote": 39375.78355 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 1.926, "high": 1.956, "low": 1.909, "close": 1.954, "volume": 105104.17, "close_time": 1769439599999, "quote_volume": 203811.24614, "trades": 2912, "taker_buy_base": 45097.37, "taker_buy_quote": 87419.75468 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 1.954, "high": 1.975, "low": 1.916, "close": 1.927, "volume": 150170.1, "close_time": 1769443199999, "quote_volume": 291613.99058, "trades": 5063, "taker_buy_base": 80923.24, "taker_buy_quote": 157434.17813 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 1.928, "high": 1.946, "low": 1.919, "close": 1.928, "volume": 51999.3, "close_time": 1769446799999, "quote_volume": 100290.81612, "trades": 2735, "taker_buy_base": 36197.79, "taker_buy_quote": 69782.12621 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 1.927, "high": 1.938, "low": 1.899, "close": 1.913, "volume": 40860.17, "close_time": 1769450399999, "quote_volume": 78228.1361, "trades": 1995, "taker_buy_base": 17798.98, "taker_buy_quote": 34078.07957 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 1.912, "high": 1.928, "low": 1.894, "close": 1.926, "volume": 87608.09, "close_time": 1769453999999, "quote_volume": 167669.32556, "trades": 2673, "taker_buy_base": 45368.78, "taker_buy_quote": 86872.19642 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 1.927, "high": 1.935, "low": 1.91, "close": 1.911, "volume": 20446.6, "close_time": 1769457599999, "quote_volume": 39346.96145, "trades": 742, "taker_buy_base": 11656.94, "taker_buy_quote": 22451.88389 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 1.91, "high": 1.917, "low": 1.89, "close": 1.897, "volume": 18925.87, "close_time": 1769461199999, "quote_volume": 36004.04858, "trades": 760, "taker_buy_base": 8006.18, "taker_buy_quote": 15248.87466 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 1.896, "high": 1.938, "low": 1.895, "close": 1.925, "volume": 23750.74, "close_time": 1769464799999, "quote_volume": 45536.52455, "trades": 1105, "taker_buy_base": 17240.95, "taker_buy_quote": 33087.48747 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 1.928, "high": 1.928, "low": 1.907, "close": 1.909, "volume": 25633.33, "close_time": 1769468399999, "quote_volume": 49119.67699, "trades": 866, "taker_buy_base": 11689.23, "taker_buy_quote": 22390.08827 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 1.906, "high": 1.908, "low": 1.893, "close": 1.899, "volume": 33761.64, "close_time": 1769471999999, "quote_volume": 64137.20116, "trades": 772, "taker_buy_base": 16225.17, "taker_buy_quote": 30842.46082 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 1.899, "high": 1.908, "low": 1.892, "close": 1.906, "volume": 28016.46, "close_time": 1769475599999, "quote_volume": 53258.57931, "trades": 623, "taker_buy_base": 12841.2, "taker_buy_quote": 24410.02451 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 1.903, "high": 1.913, "low": 1.895, "close": 1.904, "volume": 10689.63, "close_time": 1769479199999, "quote_volume": 20367.05786, "trades": 651, "taker_buy_base": 6877.51, "taker_buy_quote": 13098.66336 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 1.906, "high": 1.917, "low": 1.895, "close": 1.9, "volume": 34154.45, "close_time": 1769482799999, "quote_volume": 65176.5789, "trades": 1068, "taker_buy_base": 22588.04, "taker_buy_quote": 43132.85243 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 1.899, "high": 1.9, "low": 1.885, "close": 1.887, "volume": 17215.35, "close_time": 1769486399999, "quote_volume": 32559.3803, "trades": 649, "taker_buy_base": 5326.51, "taker_buy_quote": 10092.0515 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 1.886, "high": 1.897, "low": 1.882, "close": 1.889, "volume": 21185.78, "close_time": 1769489999999, "quote_volume": 40015.61565, "trades": 881, "taker_buy_base": 12524.31, "taker_buy_quote": 23664.92959 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 1.891, "high": 1.891, "low": 1.876, "close": 1.881, "volume": 19072.69, "close_time": 1769493599999, "quote_volume": 35922.2738, "trades": 600, "taker_buy_base": 4387.2, "taker_buy_quote": 8256.13624 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 1.882, "high": 1.888, "low": 1.878, "close": 1.879, "volume": 13748.35, "close_time": 1769497199999, "quote_volume": 25893.95207, "trades": 638, "taker_buy_base": 7459.3, "taker_buy_quote": 14050.87484 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 1.879, "high": 1.899, "low": 1.879, "close": 1.88, "volume": 25326.14, "close_time": 1769500799999, "quote_volume": 47770.50965, "trades": 608, "taker_buy_base": 11009.25, "taker_buy_quote": 20755.19183 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 1.882, "high": 1.883, "low": 1.866, "close": 1.866, "volume": 86439.63, "close_time": 1769504399999, "quote_volume": 161689.66824, "trades": 1428, "taker_buy_base": 47338.78, "taker_buy_quote": 88566.41522 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 1.867, "high": 1.867, "low": 1.834, "close": 1.835, "volume": 61555.97, "close_time": 1769507999999, "quote_volume": 113821.87369, "trades": 1539, "taker_buy_base": 25351.44, "taker_buy_quote": 46927.75094 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 1.836, "high": 1.84, "low": 1.805, "close": 1.81, "volume": 213512.92, "close_time": 1769511599999, "quote_volume": 388600.74992, "trades": 2520, "taker_buy_base": 74743.87, "taker_buy_quote": 136021.95924 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 1.81, "high": 1.826, "low": 1.81, "close": 1.82, "volume": 31117.37, "close_time": 1769515199999, "quote_volume": 56617.43479, "trades": 944, "taker_buy_base": 17437.52, "taker_buy_quote": 31728.21949 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 1.819, "high": 1.828, "low": 1.804, "close": 1.816, "volume": 36261.43, "close_time": 1769518799999, "quote_volume": 65781.53627, "trades": 915, "taker_buy_base": 16474.29, "taker_buy_quote": 29915.65508 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 1.821, "high": 1.823, "low": 1.793, "close": 1.8, "volume": 58209.98, "close_time": 1769522399999, "quote_volume": 105150.87225, "trades": 1329, "taker_buy_base": 20911.56, "taker_buy_quote": 37851.89221 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 1.799, "high": 1.824, "low": 1.797, "close": 1.802, "volume": 74905.4, "close_time": 1769525999999, "quote_volume": 135448.7117, "trades": 2212, "taker_buy_base": 31558.12, "taker_buy_quote": 57127.16857 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 1.801, "high": 1.824, "low": 1.799, "close": 1.823, "volume": 46467.97, "close_time": 1769529599999, "quote_volume": 84076.42891, "trades": 1511, "taker_buy_base": 21854.68, "taker_buy_quote": 39586.86362 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 1.824, "high": 1.913, "low": 1.824, "close": 1.874, "volume": 252054.85, "close_time": 1769533199999, "quote_volume": 473458.85395, "trades": 4169, "taker_buy_base": 164618.29, "taker_buy_quote": 309240.52355 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 1.875, "high": 1.875, "low": 1.809, "close": 1.816, "volume": 81485.99, "close_time": 1769536799999, "quote_volume": 149136.77138, "trades": 2054, "taker_buy_base": 31388.83, "taker_buy_quote": 57428.70837 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 1.814, "high": 1.869, "low": 1.812, "close": 1.855, "volume": 77196.34, "close_time": 1769540399999, "quote_volume": 142203.80634, "trades": 3074, "taker_buy_base": 47211.65, "taker_buy_quote": 86970.2085 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 1.855, "high": 1.863, "low": 1.845, "close": 1.857, "volume": 61184.33, "close_time": 1769543999999, "quote_volume": 113313.91474, "trades": 2536, "taker_buy_base": 17265.64, "taker_buy_quote": 31984.94722 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 1.857, "high": 1.895, "low": 1.855, "close": 1.871, "volume": 157012.19, "close_time": 1769547599999, "quote_volume": 294168.18817, "trades": 4281, "taker_buy_base": 64421.82, "taker_buy_quote": 120717.7253 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 1.871, "high": 1.883, "low": 1.858, "close": 1.861, "volume": 103665.05, "close_time": 1769551199999, "quote_volume": 193833.57213, "trades": 1668, "taker_buy_base": 33926.3, "taker_buy_quote": 63527.96302 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 1.862, "high": 1.871, "low": 1.855, "close": 1.867, "volume": 34267.82, "close_time": 1769554799999, "quote_volume": 63861.58077, "trades": 817, "taker_buy_base": 18239.86, "taker_buy_quote": 33970.63502 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 1.867, "high": 1.87, "low": 1.858, "close": 1.865, "volume": 27778.41, "close_time": 1769558399999, "quote_volume": 51755.16214, "trades": 1039, "taker_buy_base": 17729.02, "taker_buy_quote": 33024.05947 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 1.866, "high": 1.875, "low": 1.848, "close": 1.875, "volume": 27541.5, "close_time": 1769561999999, "quote_volume": 51208.54865, "trades": 1494, "taker_buy_base": 10872.47, "taker_buy_quote": 20210.61438 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 1.874, "high": 1.878, "low": 1.861, "close": 1.872, "volume": 39049.18, "close_time": 1769565599999, "quote_volume": 72989.34544, "trades": 1591, "taker_buy_base": 14766.63, "taker_buy_quote": 27599.24486 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 1.872, "high": 1.888, "low": 1.863, "close": 1.885, "volume": 37074.97, "close_time": 1769569199999, "quote_volume": 69593.60876, "trades": 1955, "taker_buy_base": 25686.93, "taker_buy_quote": 48212.65671 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 1.885, "high": 1.888, "low": 1.869, "close": 1.876, "volume": 36251.45, "close_time": 1769572799999, "quote_volume": 68057.02928, "trades": 1664, "taker_buy_base": 9728.65, "taker_buy_quote": 18285.46165 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 1.874, "high": 1.878, "low": 1.863, "close": 1.865, "volume": 22545.33, "close_time": 1769576399999, "quote_volume": 42129.36167, "trades": 1302, "taker_buy_base": 10249.31, "taker_buy_quote": 19146.88442 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 1.866, "high": 1.892, "low": 1.866, "close": 1.888, "volume": 52770.62, "close_time": 1769579999999, "quote_volume": 99433.1314, "trades": 2043, "taker_buy_base": 33744.04, "taker_buy_quote": 63579.86084 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 1.888, "high": 1.901, "low": 1.879, "close": 1.899, "volume": 58407.01, "close_time": 1769583599999, "quote_volume": 110519.68706, "trades": 1981, "taker_buy_base": 39951.35, "taker_buy_quote": 75634.63001 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 1.899, "high": 1.908, "low": 1.888, "close": 1.892, "volume": 34685.54, "close_time": 1769587199999, "quote_volume": 65741.86323, "trades": 1176, "taker_buy_base": 14539.37, "taker_buy_quote": 27560.26603 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 1.892, "high": 1.906, "low": 1.89, "close": 1.893, "volume": 29060.79, "close_time": 1769590799999, "quote_volume": 55124.22332, "trades": 1607, "taker_buy_base": 13236.03, "taker_buy_quote": 25114.87384 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 1.894, "high": 1.925, "low": 1.879, "close": 1.923, "volume": 62367.59, "close_time": 1769594399999, "quote_volume": 119198.88281, "trades": 2481, "taker_buy_base": 27167.52, "taker_buy_quote": 51858.53464 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 1.925, "high": 1.926, "low": 1.907, "close": 1.918, "volume": 34066.44, "close_time": 1769597999999, "quote_volume": 65321.68197, "trades": 1439, "taker_buy_base": 13686.98, "taker_buy_quote": 26251.37669 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 1.918, "high": 1.982, "low": 1.918, "close": 1.977, "volume": 130710.46, "close_time": 1769601599999, "quote_volume": 255665.00042, "trades": 3623, "taker_buy_base": 61204.92, "taker_buy_quote": 119712.3592 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 1.977, "high": 1.981, "low": 1.933, "close": 1.942, "volume": 130685.84, "close_time": 1769605199999, "quote_volume": 255874.06502, "trades": 3667, "taker_buy_base": 67172.53, "taker_buy_quote": 131647.7209 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 1.943, "high": 2.002, "low": 1.943, "close": 1.988, "volume": 126807.83, "close_time": 1769608799999, "quote_volume": 251072.16873, "trades": 3134, "taker_buy_base": 63294.88, "taker_buy_quote": 125284.33961 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 1.989, "high": 1.996, "low": 1.951, "close": 1.985, "volume": 154546.85, "close_time": 1769612399999, "quote_volume": 305547.50291, "trades": 4078, "taker_buy_base": 76515.59, "taker_buy_quote": 151352.80623 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 1.985, "high": 2.006, "low": 1.922, "close": 1.93, "volume": 145457.15, "close_time": 1769615999999, "quote_volume": 285202.09854, "trades": 5582, "taker_buy_base": 66382.25, "taker_buy_quote": 130125.1248 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 1.931, "high": 1.946, "low": 1.911, "close": 1.917, "volume": 99150.11, "close_time": 1769619599999, "quote_volume": 190729.43354, "trades": 4408, "taker_buy_base": 45918.98, "taker_buy_quote": 88479.03885 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 1.917, "high": 1.949, "low": 1.9, "close": 1.928, "volume": 84621.94, "close_time": 1769623199999, "quote_volume": 162352.83759, "trades": 3804, "taker_buy_base": 46286.84, "taker_buy_quote": 88940.14712 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 1.928, "high": 1.928, "low": 1.905, "close": 1.923, "volume": 72958.18, "close_time": 1769626799999, "quote_volume": 139822.36457, "trades": 2624, "taker_buy_base": 39092.34, "taker_buy_quote": 75017.86815 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 1.921, "high": 1.953, "low": 1.91, "close": 1.947, "volume": 110017.22, "close_time": 1769630399999, "quote_volume": 211937.90316, "trades": 6026, "taker_buy_base": 51280.88, "taker_buy_quote": 98986.28309 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 1.945, "high": 1.972, "low": 1.925, "close": 1.931, "volume": 102359.18, "close_time": 1769633999999, "quote_volume": 199581.83461, "trades": 3476, "taker_buy_base": 35649.39, "taker_buy_quote": 69514.10344 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 1.933, "high": 1.953, "low": 1.91, "close": 1.934, "volume": 80263.47, "close_time": 1769637599999, "quote_volume": 155275.05518, "trades": 3039, "taker_buy_base": 33868.21, "taker_buy_quote": 65628.75633 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 1.936, "high": 1.986, "low": 1.915, "close": 1.979, "volume": 76156.48, "close_time": 1769641199999, "quote_volume": 148915.21425, "trades": 2633, "taker_buy_base": 39311.21, "taker_buy_quote": 76999.92814 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 1.982, "high": 1.989, "low": 1.953, "close": 1.965, "volume": 76461.52, "close_time": 1769644799999, "quote_volume": 150753.9199, "trades": 2089, "taker_buy_base": 32628.62, "taker_buy_quote": 64331.91803 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 1.965, "high": 2.005, "low": 1.925, "close": 1.937, "volume": 211067.02, "close_time": 1769648399999, "quote_volume": 415585.83875, "trades": 4085, "taker_buy_base": 112539.74, "taker_buy_quote": 221854.53953 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 1.937, "high": 1.947, "low": 1.9, "close": 1.909, "volume": 54612.58, "close_time": 1769651999999, "quote_volume": 104769.83956, "trades": 2323, "taker_buy_base": 18014.92, "taker_buy_quote": 34624.01926 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 1.909, "high": 1.912, "low": 1.842, "close": 1.852, "volume": 103500.99, "close_time": 1769655599999, "quote_volume": 193719.4626, "trades": 4153, "taker_buy_base": 30884.96, "taker_buy_quote": 57903.80382 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 1.851, "high": 1.867, "low": 1.843, "close": 1.853, "volume": 20058.18, "close_time": 1769659199999, "quote_volume": 37137.40598, "trades": 949, "taker_buy_base": 7075.63, "taker_buy_quote": 13103.64114 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 1.851, "high": 1.854, "low": 1.83, "close": 1.843, "volume": 32342.12, "close_time": 1769662799999, "quote_volume": 59478.35743, "trades": 753, "taker_buy_base": 12638.81, "taker_buy_quote": 23252.95479 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 1.842, "high": 1.865, "low": 1.84, "close": 1.848, "volume": 93176.42, "close_time": 1769666399999, "quote_volume": 172789.79983, "trades": 1179, "taker_buy_base": 49949.88, "taker_buy_quote": 92683.28903 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 1.848, "high": 1.863, "low": 1.841, "close": 1.847, "volume": 42808.41, "close_time": 1769669999999, "quote_volume": 79273.88823, "trades": 1358, "taker_buy_base": 16393.78, "taker_buy_quote": 30347.5964 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 1.846, "high": 1.852, "low": 1.837, "close": 1.839, "volume": 37893.73, "close_time": 1769673599999, "quote_volume": 69988.75507, "trades": 912, "taker_buy_base": 19917.23, "taker_buy_quote": 36809.55067 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 1.839, "high": 1.839, "low": 1.801, "close": 1.811, "volume": 207954.84, "close_time": 1769677199999, "quote_volume": 376564.60146, "trades": 2705, "taker_buy_base": 54968.78, "taker_buy_quote": 99575.30487 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 1.811, "high": 1.826, "low": 1.808, "close": 1.821, "volume": 45789.67, "close_time": 1769680799999, "quote_volume": 83128.3045, "trades": 857, "taker_buy_base": 27027.67, "taker_buy_quote": 49064.60188 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 1.822, "high": 1.826, "low": 1.808, "close": 1.815, "volume": 23643.03, "close_time": 1769684399999, "quote_volume": 42962.06431, "trades": 688, "taker_buy_base": 13538.78, "taker_buy_quote": 24583.70728 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 1.815, "high": 1.821, "low": 1.794, "close": 1.801, "volume": 102160.56, "close_time": 1769687999999, "quote_volume": 184465.26142, "trades": 1499, "taker_buy_base": 41876.79, "taker_buy_quote": 75789.86886 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 1.801, "high": 1.807, "low": 1.787, "close": 1.796, "volume": 47633.85, "close_time": 1769691599999, "quote_volume": 85629.84705, "trades": 1139, "taker_buy_base": 18410.27, "taker_buy_quote": 33119.81386 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 1.796, "high": 1.834, "low": 1.796, "close": 1.828, "volume": 151554.33, "close_time": 1769695199999, "quote_volume": 276129.61952, "trades": 2526, "taker_buy_base": 97325.39, "taker_buy_quote": 177304.78315 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 1.828, "high": 1.866, "low": 1.783, "close": 1.787, "volume": 239030.3, "close_time": 1769698799999, "quote_volume": 437776.06218, "trades": 3938, "taker_buy_base": 110501.07, "taker_buy_quote": 203124.80084 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 1.788, "high": 1.813, "low": 1.757, "close": 1.804, "volume": 289967.13, "close_time": 1769702399999, "quote_volume": 517567.96098, "trades": 5867, "taker_buy_base": 130741.03, "taker_buy_quote": 233706.46141 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 1.803, "high": 1.82, "low": 1.769, "close": 1.816, "volume": 249032.78, "close_time": 1769705999999, "quote_volume": 445249.23773, "trades": 4579, "taker_buy_base": 119692.53, "taker_buy_quote": 213867.25825 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 1.817, "high": 1.861, "low": 1.787, "close": 1.794, "volume": 328680.2, "close_time": 1769709599999, "quote_volume": 600219.25637, "trades": 4949, "taker_buy_base": 160444.21, "taker_buy_quote": 293098.02616 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 1.795, "high": 1.804, "low": 1.741, "close": 1.745, "volume": 243831.95, "close_time": 1769713199999, "quote_volume": 433363.82951, "trades": 3483, "taker_buy_base": 105650.34, "taker_buy_quote": 188270.92214 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 1.745, "high": 1.75, "low": 1.711, "close": 1.734, "volume": 298843.77, "close_time": 1769716799999, "quote_volume": 516383.36109, "trades": 3639, "taker_buy_base": 136596.12, "taker_buy_quote": 236218.64499 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 1.734, "high": 1.753, "low": 1.724, "close": 1.75, "volume": 122158.75, "close_time": 1769720399999, "quote_volume": 212591.18959, "trades": 1309, "taker_buy_base": 43195.42, "taker_buy_quote": 75096.29439 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 1.75, "high": 1.763, "low": 1.737, "close": 1.753, "volume": 65617.81, "close_time": 1769723999999, "quote_volume": 114896.47756, "trades": 1176, "taker_buy_base": 38687.1, "taker_buy_quote": 67741.98115 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 1.753, "high": 1.766, "low": 1.746, "close": 1.755, "volume": 70267.38, "close_time": 1769727599999, "quote_volume": 123350.20936, "trades": 682, "taker_buy_base": 46574.14, "taker_buy_quote": 81737.00586 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 1.755, "high": 1.755, "low": 1.735, "close": 1.752, "volume": 48304.47, "close_time": 1769731199999, "quote_volume": 84209.40918, "trades": 628, "taker_buy_base": 15435.85, "taker_buy_quote": 26911.26489 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 1.754, "high": 1.754, "low": 1.718, "close": 1.742, "volume": 170275.21, "close_time": 1769734799999, "quote_volume": 294985.45168, "trades": 1201, "taker_buy_base": 84519.09, "taker_buy_quote": 146218.63224 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 1.741, "high": 1.755, "low": 1.68, "close": 1.729, "volume": 221274.63, "close_time": 1769738399999, "quote_volume": 379557.59757, "trades": 2411, "taker_buy_base": 98796.75, "taker_buy_quote": 169320.66594 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 1.729, "high": 1.729, "low": 1.674, "close": 1.688, "volume": 70407.55, "close_time": 1769741999999, "quote_volume": 119476.97587, "trades": 968, "taker_buy_base": 38587.0, "taker_buy_quote": 65536.79159 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 1.689, "high": 1.697, "low": 1.68, "close": 1.692, "volume": 24257.15, "close_time": 1769745599999, "quote_volume": 40935.00637, "trades": 515, "taker_buy_base": 11687.07, "taker_buy_quote": 19731.66768 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 1.693, "high": 1.72, "low": 1.689, "close": 1.696, "volume": 22037.75, "close_time": 1769749199999, "quote_volume": 37564.22903, "trades": 502, "taker_buy_base": 13336.4, "taker_buy_quote": 22728.78816 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 1.697, "high": 1.706, "low": 1.687, "close": 1.698, "volume": 36455.71, "close_time": 1769752799999, "quote_volume": 61816.09579, "trades": 449, "taker_buy_base": 16391.23, "taker_buy_quote": 27812.22587 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 1.699, "high": 1.699, "low": 1.664, "close": 1.678, "volume": 92748.99, "close_time": 1769756399999, "quote_volume": 155425.19873, "trades": 1633, "taker_buy_base": 36109.34, "taker_buy_quote": 60445.50573 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 1.679, "high": 1.717, "low": 1.679, "close": 1.7, "volume": 96851.33, "close_time": 1769759999999, "quote_volume": 164077.14187, "trades": 1455, "taker_buy_base": 59584.77, "taker_buy_quote": 100922.20059 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 1.701, "high": 1.716, "low": 1.691, "close": 1.698, "volume": 53143.03, "close_time": 1769763599999, "quote_volume": 90407.04151, "trades": 943, "taker_buy_base": 22716.82, "taker_buy_quote": 38648.41602 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 1.7, "high": 1.712, "low": 1.688, "close": 1.702, "volume": 47735.18, "close_time": 1769767199999, "quote_volume": 81079.59305, "trades": 986, "taker_buy_base": 19341.51, "taker_buy_quote": 32858.46291 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 1.702, "high": 1.708, "low": 1.688, "close": 1.694, "volume": 101464.32, "close_time": 1769770799999, "quote_volume": 172061.52951, "trades": 1246, "taker_buy_base": 45213.49, "taker_buy_quote": 76820.67551 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 1.693, "high": 1.728, "low": 1.69, "close": 1.719, "volume": 36171.07, "close_time": 1769774399999, "quote_volume": 61655.0211, "trades": 913, "taker_buy_base": 23920.66, "taker_buy_quote": 40787.6427 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 1.72, "high": 1.721, "low": 1.696, "close": 1.701, "volume": 27664.4, "close_time": 1769777999999, "quote_volume": 47197.14158, "trades": 640, "taker_buy_base": 10458.1, "taker_buy_quote": 17866.90594 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 1.701, "high": 1.703, "low": 1.672, "close": 1.684, "volume": 79143.55, "close_time": 1769781599999, "quote_volume": 133387.17089, "trades": 1596, "taker_buy_base": 31711.77, "taker_buy_quote": 53503.27024 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 1.685, "high": 1.7, "low": 1.668, "close": 1.677, "volume": 129682.97, "close_time": 1769785199999, "quote_volume": 218595.05092, "trades": 3762, "taker_buy_base": 68576.99, "taker_buy_quote": 115712.64304 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 1.678, "high": 1.69, "low": 1.645, "close": 1.663, "volume": 172952.16, "close_time": 1769788799999, "quote_volume": 288040.36599, "trades": 5857, "taker_buy_base": 57759.83, "taker_buy_quote": 96351.55052 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 1.663, "high": 1.681, "low": 1.655, "close": 1.675, "volume": 119550.16, "close_time": 1769792399999, "quote_volume": 199411.45881, "trades": 3123, "taker_buy_base": 56075.63, "taker_buy_quote": 93602.17707 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 1.676, "high": 1.691, "low": 1.665, "close": 1.674, "volume": 64876.51, "close_time": 1769795999999, "quote_volume": 108738.84882, "trades": 931, "taker_buy_base": 42543.05, "taker_buy_quote": 71270.77001 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 1.673, "high": 1.728, "low": 1.629, "close": 1.721, "volume": 169949.56, "close_time": 1769799599999, "quote_volume": 285343.1007, "trades": 2659, "taker_buy_base": 91738.52, "taker_buy_quote": 154088.95931 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 1.724, "high": 1.727, "low": 1.697, "close": 1.705, "volume": 68911.8, "close_time": 1769803199999, "quote_volume": 117962.12915, "trades": 1287, "taker_buy_base": 33248.92, "taker_buy_quote": 56928.35676 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 1.703, "high": 1.705, "low": 1.668, "close": 1.674, "volume": 45205.84, "close_time": 1769806799999, "quote_volume": 76039.40379, "trades": 622, "taker_buy_base": 25063.18, "taker_buy_quote": 42149.82278 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 1.678, "high": 1.695, "low": 1.668, "close": 1.682, "volume": 48965.19, "close_time": 1769810399999, "quote_volume": 82307.00695, "trades": 627, "taker_buy_base": 32148.71, "taker_buy_quote": 54059.30551 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 1.687, "high": 1.687, "low": 1.666, "close": 1.675, "volume": 8839.01, "close_time": 1769813999999, "quote_volume": 14785.63524, "trades": 158, "taker_buy_base": 5001.4, "taker_buy_quote": 8369.07004 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 1.675, "high": 1.683, "low": 1.662, "close": 1.678, "volume": 52561.47, "close_time": 1769817599999, "quote_volume": 88052.89173, "trades": 349, "taker_buy_base": 22982.35, "taker_buy_quote": 38522.34778 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 1.678, "high": 1.688, "low": 1.671, "close": 1.68, "volume": 31038.93, "close_time": 1769821199999, "quote_volume": 52190.67892, "trades": 332, "taker_buy_base": 9949.12, "taker_buy_quote": 16729.60695 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 1.679, "high": 1.688, "low": 1.675, "close": 1.684, "volume": 6351.29, "close_time": 1769824799999, "quote_volume": 10681.40935, "trades": 150, "taker_buy_base": 3340.31, "taker_buy_quote": 5619.78795 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 1.683, "high": 1.707, "low": 1.673, "close": 1.698, "volume": 21547.46, "close_time": 1769828399999, "quote_volume": 36444.06449, "trades": 455, "taker_buy_base": 11035.39, "taker_buy_quote": 18641.88794 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 1.696, "high": 1.712, "low": 1.696, "close": 1.705, "volume": 34884.43, "close_time": 1769831999999, "quote_volume": 59457.87846, "trades": 699, "taker_buy_base": 19483.18, "taker_buy_quote": 33200.12344 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 1.707, "high": 1.724, "low": 1.704, "close": 1.704, "volume": 26160.77, "close_time": 1769835599999, "quote_volume": 44851.75222, "trades": 541, "taker_buy_base": 13971.77, "taker_buy_quote": 23962.60782 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 1.703, "high": 1.726, "low": 1.699, "close": 1.71, "volume": 27253.32, "close_time": 1769839199999, "quote_volume": 46769.59789, "trades": 628, "taker_buy_base": 14755.38, "taker_buy_quote": 25315.73095 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 1.709, "high": 1.718, "low": 1.69, "close": 1.693, "volume": 31985.52, "close_time": 1769842799999, "quote_volume": 54452.54589, "trades": 687, "taker_buy_base": 18563.91, "taker_buy_quote": 31597.82695 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 1.693, "high": 1.693, "low": 1.663, "close": 1.673, "volume": 25519.58, "close_time": 1769846399999, "quote_volume": 42683.63382, "trades": 669, "taker_buy_base": 13872.8, "taker_buy_quote": 23188.58418 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 1.673, "high": 1.676, "low": 1.62, "close": 1.649, "volume": 227155.03, "close_time": 1769849999999, "quote_volume": 371719.8412, "trades": 3037, "taker_buy_base": 92287.07, "taker_buy_quote": 151046.64419 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 1.649, "high": 1.663, "low": 1.64, "close": 1.64, "volume": 69354.61, "close_time": 1769853599999, "quote_volume": 114648.68777, "trades": 972, "taker_buy_base": 43629.01, "taker_buy_quote": 72192.61094 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 1.641, "high": 1.656, "low": 1.633, "close": 1.643, "volume": 26453.82, "close_time": 1769857199999, "quote_volume": 43516.92448, "trades": 564, "taker_buy_base": 10988.24, "taker_buy_quote": 18089.4646 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 1.644, "high": 1.644, "low": 1.62, "close": 1.623, "volume": 60546.0, "close_time": 1769860799999, "quote_volume": 98682.96658, "trades": 674, "taker_buy_base": 26810.97, "taker_buy_quote": 43701.9938 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 1.624, "high": 1.627, "low": 1.604, "close": 1.605, "volume": 143430.71, "close_time": 1769864399999, "quote_volume": 231508.3515, "trades": 1345, "taker_buy_base": 75587.08, "taker_buy_quote": 122061.00313 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 1.606, "high": 1.612, "low": 1.581, "close": 1.593, "volume": 170759.61, "close_time": 1769867999999, "quote_volume": 272551.69595, "trades": 1964, "taker_buy_base": 56880.72, "taker_buy_quote": 90923.50216 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 1.595, "high": 1.6, "low": 1.52, "close": 1.574, "volume": 345208.79, "close_time": 1769871599999, "quote_volume": 536600.83974, "trades": 4592, "taker_buy_base": 162603.05, "taker_buy_quote": 253010.17913 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 1.573, "high": 1.599, "low": 1.55, "close": 1.554, "volume": 126121.09, "close_time": 1769875199999, "quote_volume": 198375.18741, "trades": 2034, "taker_buy_base": 47126.04, "taker_buy_quote": 74056.7877 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 1.558, "high": 1.575, "low": 1.524, "close": 1.532, "volume": 278796.69, "close_time": 1769878799999, "quote_volume": 432494.86437, "trades": 4915, "taker_buy_base": 138810.91, "taker_buy_quote": 215633.98535 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 1.532, "high": 1.538, "low": 1.443, "close": 1.481, "volume": 556801.85, "close_time": 1769882399999, "quote_volume": 825613.62823, "trades": 8614, "taker_buy_base": 264814.77, "taker_buy_quote": 392902.98112 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 1.481, "high": 1.497, "low": 1.381, "close": 1.464, "volume": 497976.64, "close_time": 1769885999999, "quote_volume": 720748.67656, "trades": 6290, "taker_buy_base": 241063.7, "taker_buy_quote": 349361.12739 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 1.464, "high": 1.51, "low": 1.463, "close": 1.486, "volume": 160304.05, "close_time": 1769889599999, "quote_volume": 238416.82393, "trades": 2590, "taker_buy_base": 76261.36, "taker_buy_quote": 113764.95184 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 1.486, "high": 1.494, "low": 1.463, "close": 1.49, "volume": 127444.12, "close_time": 1769893199999, "quote_volume": 188550.86564, "trades": 1596, "taker_buy_base": 68095.06, "taker_buy_quote": 100946.75044 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 1.491, "high": 1.541, "low": 1.486, "close": 1.523, "volume": 66333.52, "close_time": 1769896799999, "quote_volume": 100459.73209, "trades": 1537, "taker_buy_base": 35533.51, "taker_buy_quote": 53908.31681 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 1.523, "high": 1.539, "low": 1.515, "close": 1.534, "volume": 35750.11, "close_time": 1769900399999, "quote_volume": 54465.11701, "trades": 625, "taker_buy_base": 12374.83, "taker_buy_quote": 18861.42417 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 1.535, "high": 1.573, "low": 1.528, "close": 1.548, "volume": 47285.36, "close_time": 1769903999999, "quote_volume": 73332.0925, "trades": 1213, "taker_buy_base": 26235.04, "taker_buy_quote": 40675.13073 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 1.549, "high": 1.596, "low": 1.549, "close": 1.581, "volume": 250893.26, "close_time": 1769907599999, "quote_volume": 394736.23974, "trades": 2736, "taker_buy_base": 124398.83, "taker_buy_quote": 195718.9998 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 1.581, "high": 1.582, "low": 1.558, "close": 1.581, "volume": 73543.29, "close_time": 1769911199999, "quote_volume": 115366.29925, "trades": 819, "taker_buy_base": 42041.63, "taker_buy_quote": 65965.90593 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 1.582, "high": 1.599, "low": 1.58, "close": 1.588, "volume": 32665.94, "close_time": 1769914799999, "quote_volume": 51881.90978, "trades": 604, "taker_buy_base": 16729.06, "taker_buy_quote": 26561.93296 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 1.586, "high": 1.595, "low": 1.58, "close": 1.59, "volume": 33858.35, "close_time": 1769918399999, "quote_volume": 53787.12063, "trades": 603, "taker_buy_base": 21003.76, "taker_buy_quote": 33385.05503 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 1.59, "high": 1.59, "low": 1.578, "close": 1.579, "volume": 12214.65, "close_time": 1769921999999, "quote_volume": 19342.34942, "trades": 340, "taker_buy_base": 7791.35, "taker_buy_quote": 12338.20159 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 1.58, "high": 1.589, "low": 1.575, "close": 1.577, "volume": 23358.64, "close_time": 1769925599999, "quote_volume": 36932.44457, "trades": 452, "taker_buy_base": 10076.99, "taker_buy_quote": 15926.52024 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 1.579, "high": 1.583, "low": 1.567, "close": 1.573, "volume": 26770.43, "close_time": 1769929199999, "quote_volume": 42164.97494, "trades": 537, "taker_buy_base": 16206.78, "taker_buy_quote": 25531.48056 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 1.574, "high": 1.597, "low": 1.566, "close": 1.582, "volume": 74405.06, "close_time": 1769932799999, "quote_volume": 117336.84635, "trades": 1121, "taker_buy_base": 41043.65, "taker_buy_quote": 64537.98822 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 1.582, "high": 1.59, "low": 1.571, "close": 1.575, "volume": 37910.8, "close_time": 1769936399999, "quote_volume": 59812.83403, "trades": 879, "taker_buy_base": 13459.23, "taker_buy_quote": 21242.9764 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 1.576, "high": 1.586, "low": 1.557, "close": 1.582, "volume": 32681.49, "close_time": 1769939999999, "quote_volume": 51397.64882, "trades": 800, "taker_buy_base": 16927.52, "taker_buy_quote": 26664.81591 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 1.582, "high": 1.59, "low": 1.555, "close": 1.56, "volume": 46064.08, "close_time": 1769943599999, "quote_volume": 72495.00586, "trades": 994, "taker_buy_base": 21984.11, "taker_buy_quote": 34610.97875 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 1.563, "high": 1.581, "low": 1.561, "close": 1.574, "volume": 27825.03, "close_time": 1769947199999, "quote_volume": 43618.42606, "trades": 514, "taker_buy_base": 8998.06, "taker_buy_quote": 14125.4756 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 1.575, "high": 1.575, "low": 1.553, "close": 1.561, "volume": 65494.98, "close_time": 1769950799999, "quote_volume": 102473.37792, "trades": 1051, "taker_buy_base": 29174.6, "taker_buy_quote": 45729.57726 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 1.562, "high": 1.575, "low": 1.548, "close": 1.552, "volume": 44398.29, "close_time": 1769954399999, "quote_volume": 69183.50698, "trades": 809, "taker_buy_base": 15230.06, "taker_buy_quote": 23775.43732 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 1.552, "high": 1.557, "low": 1.52, "close": 1.537, "volume": 200962.74, "close_time": 1769957999999, "quote_volume": 308917.04156, "trades": 2672, "taker_buy_base": 78794.13, "taker_buy_quote": 121222.09795 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 1.536, "high": 1.536, "low": 1.479, "close": 1.5, "volume": 180497.43, "close_time": 1769961599999, "quote_volume": 271284.48377, "trades": 2213, "taker_buy_base": 78510.02, "taker_buy_quote": 118022.81598 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 1.5, "high": 1.527, "low": 1.493, "close": 1.506, "volume": 98337.05, "close_time": 1769965199999, "quote_volume": 148435.86202, "trades": 1988, "taker_buy_base": 51875.76, "taker_buy_quote": 78319.52604 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 1.509, "high": 1.515, "low": 1.49, "close": 1.512, "volume": 98653.44, "close_time": 1769968799999, "quote_volume": 148024.99353, "trades": 1489, "taker_buy_base": 44133.05, "taker_buy_quote": 66124.60319 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 1.514, "high": 1.547, "low": 1.514, "close": 1.528, "volume": 94168.95, "close_time": 1769972399999, "quote_volume": 144343.96173, "trades": 1897, "taker_buy_base": 49747.69, "taker_buy_quote": 76250.29396 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 1.527, "high": 1.533, "low": 1.508, "close": 1.518, "volume": 53216.12, "close_time": 1769975999999, "quote_volume": 80868.8845, "trades": 1172, "taker_buy_base": 23188.94, "taker_buy_quote": 35241.21703 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 1.517, "high": 1.541, "low": 1.5, "close": 1.522, "volume": 73392.95, "close_time": 1769979599999, "quote_volume": 111447.93509, "trades": 792, "taker_buy_base": 45717.66, "taker_buy_quote": 69399.73531 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 1.522, "high": 1.522, "low": 1.501, "close": 1.505, "volume": 82102.48, "close_time": 1769983199999, "quote_volume": 123819.89149, "trades": 1075, "taker_buy_base": 40519.34, "taker_buy_quote": 61130.41346 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 1.508, "high": 1.534, "low": 1.503, "close": 1.514, "volume": 47848.64, "close_time": 1769986799999, "quote_volume": 72590.41955, "trades": 596, "taker_buy_base": 25196.84, "taker_buy_quote": 38236.90449 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 1.511, "high": 1.529, "low": 1.463, "close": 1.496, "volume": 128682.83, "close_time": 1769990399999, "quote_volume": 192214.85277, "trades": 1198, "taker_buy_base": 41394.83, "taker_buy_quote": 61937.29934 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 1.498, "high": 1.542, "low": 1.484, "close": 1.526, "volume": 102486.81, "close_time": 1769993999999, "quote_volume": 155545.08889, "trades": 1744, "taker_buy_base": 54570.76, "taker_buy_quote": 82885.76456 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 1.526, "high": 1.551, "low": 1.505, "close": 1.532, "volume": 66017.51, "close_time": 1769997599999, "quote_volume": 101090.60859, "trades": 1900, "taker_buy_base": 40094.33, "taker_buy_quote": 61424.66594 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 1.532, "high": 1.538, "low": 1.515, "close": 1.517, "volume": 57113.13, "close_time": 1770001199999, "quote_volume": 87186.71533, "trades": 1465, "taker_buy_base": 27115.98, "taker_buy_quote": 41397.7763 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 1.519, "high": 1.523, "low": 1.453, "close": 1.521, "volume": 157940.06, "close_time": 1770004799999, "quote_volume": 234422.86807, "trades": 3405, "taker_buy_base": 81274.9, "taker_buy_quote": 120724.08855 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 1.52, "high": 1.536, "low": 1.487, "close": 1.506, "volume": 51107.36, "close_time": 1770008399999, "quote_volume": 77420.07353, "trades": 1256, "taker_buy_base": 23598.8, "taker_buy_quote": 35739.31133 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 1.504, "high": 1.506, "low": 1.464, "close": 1.481, "volume": 106708.26, "close_time": 1770011999999, "quote_volume": 157781.10679, "trades": 1839, "taker_buy_base": 63866.96, "taker_buy_quote": 94495.33441 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 1.48, "high": 1.531, "low": 1.454, "close": 1.506, "volume": 167523.05, "close_time": 1770015599999, "quote_volume": 249532.32309, "trades": 2990, "taker_buy_base": 79243.97, "taker_buy_quote": 118024.41302 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 1.505, "high": 1.52, "low": 1.5, "close": 1.502, "volume": 75966.98, "close_time": 1770019199999, "quote_volume": 114600.21451, "trades": 1658, "taker_buy_base": 39144.17, "taker_buy_quote": 59042.09787 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 1.502, "high": 1.519, "low": 1.502, "close": 1.515, "volume": 42409.1, "close_time": 1770022799999, "quote_volume": 64017.85543, "trades": 974, "taker_buy_base": 18685.26, "taker_buy_quote": 28206.98413 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 1.515, "high": 1.545, "low": 1.508, "close": 1.537, "volume": 80190.99, "close_time": 1770026399999, "quote_volume": 122381.38986, "trades": 1455, "taker_buy_base": 43237.44, "taker_buy_quote": 65865.42404 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 1.538, "high": 1.549, "low": 1.533, "close": 1.545, "volume": 57718.71, "close_time": 1770029999999, "quote_volume": 88933.62881, "trades": 727, "taker_buy_base": 25829.13, "taker_buy_quote": 39830.32095 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 1.547, "high": 1.562, "low": 1.541, "close": 1.553, "volume": 37522.65, "close_time": 1770033599999, "quote_volume": 58206.6716, "trades": 575, "taker_buy_base": 15753.57, "taker_buy_quote": 24421.76075 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 1.557, "high": 1.588, "low": 1.553, "close": 1.576, "volume": 130435.11, "close_time": 1770037199999, "quote_volume": 204941.67444, "trades": 1311, "taker_buy_base": 69271.02, "taker_buy_quote": 108782.97992 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 1.573, "high": 1.59, "low": 1.569, "close": 1.587, "volume": 37098.43, "close_time": 1770040799999, "quote_volume": 58609.07766, "trades": 346, "taker_buy_base": 21537.4, "taker_buy_quote": 34062.60964 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 1.584, "high": 1.622, "low": 1.563, "close": 1.586, "volume": 88684.85, "close_time": 1770044399999, "quote_volume": 140910.28531, "trades": 949, "taker_buy_base": 30359.72, "taker_buy_quote": 48279.27589 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 1.589, "high": 1.63, "low": 1.581, "close": 1.616, "volume": 102816.99, "close_time": 1770047999999, "quote_volume": 165125.83154, "trades": 1162, "taker_buy_base": 60727.83, "taker_buy_quote": 97441.23881 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 1.614, "high": 1.659, "low": 1.604, "close": 1.61, "volume": 213701.11, "close_time": 1770051599999, "quote_volume": 348637.76211, "trades": 1517, "taker_buy_base": 76853.73, "taker_buy_quote": 125872.48913 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 1.608, "high": 1.624, "low": 1.591, "close": 1.6, "volume": 164752.94, "close_time": 1770055199999, "quote_volume": 265326.9503, "trades": 1093, "taker_buy_base": 82747.35, "taker_buy_quote": 133481.2495 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 1.601, "high": 1.617, "low": 1.595, "close": 1.606, "volume": 94978.44, "close_time": 1770058799999, "quote_volume": 152262.22614, "trades": 513, "taker_buy_base": 60091.54, "taker_buy_quote": 96392.17275 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 1.603, "high": 1.606, "low": 1.583, "close": 1.585, "volume": 82953.45, "close_time": 1770062399999, "quote_volume": 132334.14525, "trades": 498, "taker_buy_base": 27831.21, "taker_buy_quote": 44428.59161 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 1.584, "high": 1.588, "low": 1.568, "close": 1.571, "volume": 165067.31, "close_time": 1770065999999, "quote_volume": 260767.48464, "trades": 1035, "taker_buy_base": 61713.51, "taker_buy_quote": 97499.66212 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 1.572, "high": 1.591, "low": 1.572, "close": 1.589, "volume": 67590.29, "close_time": 1770069599999, "quote_volume": 107178.77375, "trades": 330, "taker_buy_base": 37173.09, "taker_buy_quote": 58922.33829 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 1.589, "high": 1.603, "low": 1.589, "close": 1.589, "volume": 92421.8, "close_time": 1770073199999, "quote_volume": 147449.28771, "trades": 385, "taker_buy_base": 48129.69, "taker_buy_quote": 76730.94043 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 1.592, "high": 1.593, "low": 1.582, "close": 1.588, "volume": 42782.38, "close_time": 1770076799999, "quote_volume": 67958.79589, "trades": 224, "taker_buy_base": 24337.59, "taker_buy_quote": 38652.85421 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 1.591, "high": 1.594, "low": 1.569, "close": 1.583, "volume": 54837.81, "close_time": 1770080399999, "quote_volume": 86502.39785, "trades": 637, "taker_buy_base": 24918.73, "taker_buy_quote": 39305.16285 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 1.582, "high": 1.582, "low": 1.564, "close": 1.578, "volume": 45464.99, "close_time": 1770083999999, "quote_volume": 71369.67928, "trades": 610, "taker_buy_base": 26839.05, "taker_buy_quote": 42082.80144 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 1.578, "high": 1.579, "low": 1.547, "close": 1.548, "volume": 60050.08, "close_time": 1770087599999, "quote_volume": 93574.26294, "trades": 1017, "taker_buy_base": 27670.99, "taker_buy_quote": 43163.42464 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 1.547, "high": 1.576, "low": 1.54, "close": 1.573, "volume": 60490.51, "close_time": 1770091199999, "quote_volume": 94187.99439, "trades": 1038, "taker_buy_base": 34356.78, "taker_buy_quote": 53523.24091 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 1.572, "high": 1.591, "low": 1.565, "close": 1.586, "volume": 36861.1, "close_time": 1770094799999, "quote_volume": 58003.83389, "trades": 590, "taker_buy_base": 18288.78, "taker_buy_quote": 28766.42632 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 1.587, "high": 1.587, "low": 1.571, "close": 1.572, "volume": 21964.41, "close_time": 1770098399999, "quote_volume": 34633.93116, "trades": 389, "taker_buy_base": 12721.71, "taker_buy_quote": 20062.50134 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 1.572, "high": 1.58, "low": 1.56, "close": 1.577, "volume": 55863.41, "close_time": 1770101999999, "quote_volume": 87759.32071, "trades": 495, "taker_buy_base": 30882.94, "taker_buy_quote": 48592.113 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 1.576, "high": 1.586, "low": 1.572, "close": 1.577, "volume": 16633.72, "close_time": 1770105599999, "quote_volume": 26279.9107, "trades": 418, "taker_buy_base": 7552.94, "taker_buy_quote": 11936.68922 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 1.577, "high": 1.591, "low": 1.572, "close": 1.579, "volume": 40082.14, "close_time": 1770109199999, "quote_volume": 63349.31156, "trades": 842, "taker_buy_base": 21351.65, "taker_buy_quote": 33753.70093 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 1.576, "high": 1.581, "low": 1.545, "close": 1.567, "volume": 78370.25, "close_time": 1770112799999, "quote_volume": 122275.17805, "trades": 1410, "taker_buy_base": 33824.68, "taker_buy_quote": 52790.20238 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 1.567, "high": 1.575, "low": 1.549, "close": 1.554, "volume": 72055.92, "close_time": 1770116399999, "quote_volume": 112476.36224, "trades": 1120, "taker_buy_base": 39480.13, "taker_buy_quote": 61634.91561 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 1.555, "high": 1.569, "low": 1.553, "close": 1.562, "volume": 33212.02, "close_time": 1770119999999, "quote_volume": 51874.28807, "trades": 574, "taker_buy_base": 21511.84, "taker_buy_quote": 33642.92322 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 1.562, "high": 1.575, "low": 1.558, "close": 1.571, "volume": 23825.71, "close_time": 1770123599999, "quote_volume": 37375.02918, "trades": 550, "taker_buy_base": 14270.64, "taker_buy_quote": 22395.70353 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 1.571, "high": 1.579, "low": 1.56, "close": 1.569, "volume": 21801.98, "close_time": 1770127199999, "quote_volume": 34191.18389, "trades": 702, "taker_buy_base": 12562.98, "taker_buy_quote": 19711.25979 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 1.57, "high": 1.582, "low": 1.535, "close": 1.535, "volume": 66638.03, "close_time": 1770130799999, "quote_volume": 103538.30412, "trades": 1683, "taker_buy_base": 24336.02, "taker_buy_quote": 37892.99435 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 1.534, "high": 1.588, "low": 1.532, "close": 1.584, "volume": 119226.02, "close_time": 1770134399999, "quote_volume": 185466.61902, "trades": 1957, "taker_buy_base": 58250.26, "taker_buy_quote": 90380.75946 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 1.585, "high": 1.585, "low": 1.537, "close": 1.541, "volume": 71827.37, "close_time": 1770137999999, "quote_volume": 111339.56498, "trades": 1366, "taker_buy_base": 34678.12, "taker_buy_quote": 53732.33416 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 1.543, "high": 1.551, "low": 1.51, "close": 1.51, "volume": 98721.65, "close_time": 1770141599999, "quote_volume": 150824.69732, "trades": 1348, "taker_buy_base": 51622.22, "taker_buy_quote": 78957.79703 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 1.512, "high": 1.521, "low": 1.477, "close": 1.479, "volume": 399606.78, "close_time": 1770145199999, "quote_volume": 599067.49491, "trades": 4973, "taker_buy_base": 174478.41, "taker_buy_quote": 261582.87141 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 1.48, "high": 1.569, "low": 1.477, "close": 1.558, "volume": 374386.26, "close_time": 1770148799999, "quote_volume": 576920.59302, "trades": 3590, "taker_buy_base": 209445.49, "taker_buy_quote": 322712.88802 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 1.556, "high": 1.65, "low": 1.535, "close": 1.631, "volume": 462943.2, "close_time": 1770152399999, "quote_volume": 744861.4208, "trades": 3947, "taker_buy_base": 253081.25, "taker_buy_quote": 406820.74172 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 1.629, "high": 1.632, "low": 1.585, "close": 1.593, "volume": 146878.63, "close_time": 1770155999999, "quote_volume": 236842.36403, "trades": 1581, "taker_buy_base": 67981.64, "taker_buy_quote": 109654.71623 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 1.591, "high": 1.591, "low": 1.549, "close": 1.553, "volume": 73917.4, "close_time": 1770159599999, "quote_volume": 115992.47703, "trades": 1172, "taker_buy_base": 19266.8, "taker_buy_quote": 30265.4014 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 1.554, "high": 1.559, "low": 1.535, "close": 1.547, "volume": 73364.85, "close_time": 1770163199999, "quote_volume": 113529.03792, "trades": 1050, "taker_buy_base": 34155.8, "taker_buy_quote": 52902.0637 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 1.546, "high": 1.562, "low": 1.539, "close": 1.55, "volume": 30214.65, "close_time": 1770166799999, "quote_volume": 46810.95321, "trades": 579, "taker_buy_base": 14194.47, "taker_buy_quote": 22001.51954 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 1.551, "high": 1.592, "low": 1.551, "close": 1.574, "volume": 50484.24, "close_time": 1770170399999, "quote_volume": 79727.77392, "trades": 764, "taker_buy_base": 28019.24, "taker_buy_quote": 44241.91891 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 1.572, "high": 1.579, "low": 1.557, "close": 1.564, "volume": 30900.72, "close_time": 1770173999999, "quote_volume": 48609.11956, "trades": 441, "taker_buy_base": 22924.73, "taker_buy_quote": 36077.82185 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 1.565, "high": 1.596, "low": 1.563, "close": 1.583, "volume": 36931.25, "close_time": 1770177599999, "quote_volume": 58500.41338, "trades": 566, "taker_buy_base": 27341.91, "taker_buy_quote": 43332.50661 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 1.582, "high": 1.585, "low": 1.569, "close": 1.569, "volume": 8491.09, "close_time": 1770181199999, "quote_volume": 13413.70397, "trades": 183, "taker_buy_base": 2520.03, "taker_buy_quote": 3985.60262 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 1.57, "high": 1.574, "low": 1.554, "close": 1.56, "volume": 21462.57, "close_time": 1770184799999, "quote_volume": 33582.01065, "trades": 407, "taker_buy_base": 13980.81, "taker_buy_quote": 21861.70662 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 1.56, "high": 1.576, "low": 1.56, "close": 1.569, "volume": 44255.98, "close_time": 1770188399999, "quote_volume": 69437.63345, "trades": 348, "taker_buy_base": 34911.02, "taker_buy_quote": 54785.22443 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 1.568, "high": 1.577, "low": 1.559, "close": 1.567, "volume": 29223.23, "close_time": 1770191999999, "quote_volume": 45824.58838, "trades": 465, "taker_buy_base": 17381.63, "taker_buy_quote": 27238.55366 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 1.569, "high": 1.572, "low": 1.555, "close": 1.57, "volume": 45177.74, "close_time": 1770195599999, "quote_volume": 70656.64795, "trades": 648, "taker_buy_base": 25359.28, "taker_buy_quote": 39697.70101 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 1.567, "high": 1.57, "low": 1.549, "close": 1.554, "volume": 23009.98, "close_time": 1770199199999, "quote_volume": 35835.61369, "trades": 536, "taker_buy_base": 11801.78, "taker_buy_quote": 18398.42188 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 1.555, "high": 1.557, "low": 1.549, "close": 1.55, "volume": 17699.3, "close_time": 1770202799999, "quote_volume": 27500.38524, "trades": 267, "taker_buy_base": 4585.86, "taker_buy_quote": 7122.78116 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 1.548, "high": 1.554, "low": 1.526, "close": 1.543, "volume": 75544.85, "close_time": 1770206399999, "quote_volume": 116213.26925, "trades": 1203, "taker_buy_base": 24486.88, "taker_buy_quote": 37698.69157 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 1.544, "high": 1.549, "low": 1.526, "close": 1.532, "volume": 75167.14, "close_time": 1770209999999, "quote_volume": 115477.22431, "trades": 710, "taker_buy_base": 26555.57, "taker_buy_quote": 40831.61795 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 1.532, "high": 1.533, "low": 1.503, "close": 1.505, "volume": 76655.26, "close_time": 1770213599999, "quote_volume": 116131.74889, "trades": 981, "taker_buy_base": 20766.16, "taker_buy_quote": 31541.14202 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 1.505, "high": 1.524, "low": 1.489, "close": 1.491, "volume": 164947.81, "close_time": 1770217199999, "quote_volume": 248342.02793, "trades": 1984, "taker_buy_base": 65252.34, "taker_buy_quote": 98331.5643 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 1.491, "high": 1.517, "low": 1.475, "close": 1.495, "volume": 179823.84, "close_time": 1770220799999, "quote_volume": 268962.51814, "trades": 1975, "taker_buy_base": 82921.49, "taker_buy_quote": 124126.12214 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 1.495, "high": 1.512, "low": 1.479, "close": 1.501, "volume": 146376.28, "close_time": 1770224399999, "quote_volume": 218821.49761, "trades": 2078, "taker_buy_base": 65997.01, "taker_buy_quote": 98606.27955 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 1.499, "high": 1.515, "low": 1.485, "close": 1.502, "volume": 195897.91, "close_time": 1770227999999, "quote_volume": 293065.67781, "trades": 2978, "taker_buy_base": 93379.31, "taker_buy_quote": 139753.11705 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 1.502, "high": 1.55, "low": 1.483, "close": 1.526, "volume": 185532.34, "close_time": 1770231599999, "quote_volume": 281340.523, "trades": 3084, "taker_buy_base": 91081.58, "taker_buy_quote": 138239.94108 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 1.529, "high": 1.557, "low": 1.515, "close": 1.555, "volume": 91821.45, "close_time": 1770235199999, "quote_volume": 140756.22223, "trades": 1629, "taker_buy_base": 51718.63, "taker_buy_quote": 79385.07359 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 1.556, "high": 1.559, "low": 1.528, "close": 1.534, "volume": 66381.55, "close_time": 1770238799999, "quote_volume": 102349.31856, "trades": 848, "taker_buy_base": 31386.02, "taker_buy_quote": 48443.36809 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 1.535, "high": 1.539, "low": 1.502, "close": 1.518, "volume": 67145.31, "close_time": 1770242399999, "quote_volume": 101823.88698, "trades": 1073, "taker_buy_base": 26815.62, "taker_buy_quote": 40704.82646 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 1.516, "high": 1.539, "low": 1.486, "close": 1.498, "volume": 91368.74, "close_time": 1770245999999, "quote_volume": 137676.9361, "trades": 1277, "taker_buy_base": 35023.96, "taker_buy_quote": 52910.00515 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 1.497, "high": 1.522, "low": 1.496, "close": 1.504, "volume": 53719.04, "close_time": 1770249599999, "quote_volume": 81023.04824, "trades": 1021, "taker_buy_base": 26032.04, "taker_buy_quote": 39256.5619 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 1.504, "high": 1.51, "low": 1.491, "close": 1.501, "volume": 10986.99, "close_time": 1770253199999, "quote_volume": 16497.74255, "trades": 346, "taker_buy_base": 6920.65, "taker_buy_quote": 10392.94753 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 1.502, "high": 1.518, "low": 1.483, "close": 1.492, "volume": 77425.35, "close_time": 1770256799999, "quote_volume": 116608.49587, "trades": 1280, "taker_buy_base": 47999.35, "taker_buy_quote": 72448.3936 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 1.491, "high": 1.507, "low": 1.473, "close": 1.474, "volume": 62266.68, "close_time": 1770260399999, "quote_volume": 92742.41737, "trades": 1463, "taker_buy_base": 27756.8, "taker_buy_quote": 41462.20803 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 1.476, "high": 1.489, "low": 1.467, "close": 1.47, "volume": 46973.77, "close_time": 1770263999999, "quote_volume": 69338.94354, "trades": 949, "taker_buy_base": 21177.51, "taker_buy_quote": 31301.28179 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 1.472, "high": 1.485, "low": 1.464, "close": 1.471, "volume": 42603.02, "close_time": 1770267599999, "quote_volume": 62725.98731, "trades": 1018, "taker_buy_base": 23442.07, "taker_buy_quote": 34522.29693 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 1.471, "high": 1.483, "low": 1.451, "close": 1.463, "volume": 77376.1, "close_time": 1770271199999, "quote_volume": 113466.09708, "trades": 1408, "taker_buy_base": 34662.3, "taker_buy_quote": 50930.45644 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 1.464, "high": 1.464, "low": 1.446, "close": 1.449, "volume": 56260.76, "close_time": 1770274799999, "quote_volume": 81858.09787, "trades": 1029, "taker_buy_base": 23154.06, "taker_buy_quote": 33719.1818 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 1.449, "high": 1.476, "low": 1.448, "close": 1.459, "volume": 103279.47, "close_time": 1770278399999, "quote_volume": 151313.87408, "trades": 1176, "taker_buy_base": 55426.29, "taker_buy_quote": 81276.08814 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 1.46, "high": 1.479, "low": 1.459, "close": 1.467, "volume": 67041.26, "close_time": 1770281999999, "quote_volume": 98418.33782, "trades": 1016, "taker_buy_base": 32420.63, "taker_buy_quote": 47581.02581 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 1.467, "high": 1.485, "low": 1.463, "close": 1.465, "volume": 55441.58, "close_time": 1770285599999, "quote_volume": 81667.04079, "trades": 807, "taker_buy_base": 37553.21, "taker_buy_quote": 55338.87994 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 1.466, "high": 1.466, "low": 1.424, "close": 1.43, "volume": 81332.55, "close_time": 1770289199999, "quote_volume": 117129.79835, "trades": 736, "taker_buy_base": 38403.58, "taker_buy_quote": 55239.21766 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 1.43, "high": 1.439, "low": 1.396, "close": 1.413, "volume": 130808.86, "close_time": 1770292799999, "quote_volume": 185089.91646, "trades": 1410, "taker_buy_base": 62173.19, "taker_buy_quote": 88010.69699 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 1.414, "high": 1.425, "low": 1.399, "close": 1.408, "volume": 268093.24, "close_time": 1770296399999, "quote_volume": 378580.72024, "trades": 3032, "taker_buy_base": 142648.62, "taker_buy_quote": 201712.66791 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 1.409, "high": 1.419, "low": 1.387, "close": 1.394, "volume": 174477.58, "close_time": 1770299999999, "quote_volume": 243708.39537, "trades": 2152, "taker_buy_base": 67977.59, "taker_buy_quote": 95072.02815 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 1.396, "high": 1.432, "low": 1.393, "close": 1.393, "volume": 104013.79, "close_time": 1770303599999, "quote_volume": 146617.48888, "trades": 1686, "taker_buy_base": 57688.21, "taker_buy_quote": 81272.31215 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 1.398, "high": 1.402, "low": 1.326, "close": 1.356, "volume": 471232.02, "close_time": 1770307199999, "quote_volume": 640847.65535, "trades": 3606, "taker_buy_base": 214230.99, "taker_buy_quote": 291919.10135 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 1.355, "high": 1.38, "low": 1.338, "close": 1.35, "volume": 158803.74, "close_time": 1770310799999, "quote_volume": 215480.82151, "trades": 1596, "taker_buy_base": 87793.35, "taker_buy_quote": 119193.73962 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 1.351, "high": 1.359, "low": 1.301, "close": 1.314, "volume": 206576.14, "close_time": 1770314399999, "quote_volume": 274191.86535, "trades": 1498, "taker_buy_base": 79384.04, "taker_buy_quote": 105336.89394 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 1.314, "high": 1.327, "low": 1.294, "close": 1.321, "volume": 156503.95, "close_time": 1770317999999, "quote_volume": 204892.7041, "trades": 1534, "taker_buy_base": 69904.74, "taker_buy_quote": 91628.40716 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 1.319, "high": 1.323, "low": 1.297, "close": 1.303, "volume": 115573.75, "close_time": 1770321599999, "quote_volume": 151375.36335, "trades": 776, "taker_buy_base": 57488.0, "taker_buy_quote": 75409.88348 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 1.302, "high": 1.314, "low": 1.236, "close": 1.267, "volume": 374922.83, "close_time": 1770325199999, "quote_volume": 474269.42763, "trades": 2707, "taker_buy_base": 174324.55, "taker_buy_quote": 220699.91677 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 1.265, "high": 1.306, "low": 1.252, "close": 1.263, "volume": 175768.51, "close_time": 1770328799999, "quote_volume": 224138.24708, "trades": 1874, "taker_buy_base": 86239.65, "taker_buy_quote": 110019.14168 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 1.265, "high": 1.293, "low": 1.247, "close": 1.267, "volume": 84380.46, "close_time": 1770332399999, "quote_volume": 106844.79467, "trades": 904, "taker_buy_base": 27689.34, "taker_buy_quote": 35184.09863 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 1.267, "high": 1.296, "low": 1.243, "close": 1.251, "volume": 93270.47, "close_time": 1770335999999, "quote_volume": 117980.18909, "trades": 790, "taker_buy_base": 41139.48, "taker_buy_quote": 52173.214 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 1.252, "high": 1.268, "low": 1.118, "close": 1.251, "volume": 1115947.06, "close_time": 1770339599999, "quote_volume": 1323825.0684, "trades": 10147, "taker_buy_base": 535780.23, "taker_buy_quote": 636231.01038 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 1.25, "high": 1.296, "low": 1.242, "close": 1.292, "volume": 271033.34, "close_time": 1770343199999, "quote_volume": 344682.04339, "trades": 3445, "taker_buy_base": 155637.17, "taker_buy_quote": 197940.26055 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 1.292, "high": 1.302, "low": 1.247, "close": 1.252, "volume": 151885.98, "close_time": 1770346799999, "quote_volume": 192231.19606, "trades": 2165, "taker_buy_base": 77940.48, "taker_buy_quote": 98667.26407 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 1.254, "high": 1.264, "low": 1.238, "close": 1.25, "volume": 131977.73, "close_time": 1770350399999, "quote_volume": 164681.57055, "trades": 1645, "taker_buy_base": 73045.78, "taker_buy_quote": 91222.56442 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 1.251, "high": 1.267, "low": 1.24, "close": 1.259, "volume": 152738.98, "close_time": 1770353999999, "quote_volume": 191392.33573, "trades": 1677, "taker_buy_base": 69299.89, "taker_buy_quote": 86846.03091 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 1.259, "high": 1.307, "low": 1.256, "close": 1.304, "volume": 120259.98, "close_time": 1770357599999, "quote_volume": 154294.93698, "trades": 1366, "taker_buy_base": 63283.56, "taker_buy_quote": 81199.28331 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 1.304, "high": 1.311, "low": 1.27, "close": 1.272, "volume": 201326.05, "close_time": 1770361199999, "quote_volume": 258597.53237, "trades": 2131, "taker_buy_base": 90684.23, "taker_buy_quote": 116602.18045 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 1.273, "high": 1.282, "low": 1.256, "close": 1.27, "volume": 132967.97, "close_time": 1770364799999, "quote_volume": 168574.40093, "trades": 1298, "taker_buy_base": 66302.68, "taker_buy_quote": 84021.47391 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 1.27, "high": 1.279, "low": 1.252, "close": 1.26, "volume": 237435.9, "close_time": 1770368399999, "quote_volume": 299347.51669, "trades": 2021, "taker_buy_base": 122188.23, "taker_buy_quote": 154133.14957 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 1.26, "high": 1.298, "low": 1.257, "close": 1.294, "volume": 108147.63, "close_time": 1770371999999, "quote_volume": 137568.19502, "trades": 1460, "taker_buy_base": 54320.91, "taker_buy_quote": 69139.61748 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 1.295, "high": 1.315, "low": 1.288, "close": 1.312, "volume": 111496.17, "close_time": 1770375599999, "quote_volume": 145310.85735, "trades": 1322, "taker_buy_base": 53882.53, "taker_buy_quote": 70126.26437 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 1.311, "high": 1.337, "low": 1.309, "close": 1.334, "volume": 122288.44, "close_time": 1770379199999, "quote_volume": 161574.54163, "trades": 1248, "taker_buy_base": 65005.47, "taker_buy_quote": 86046.81917 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 1.333, "high": 1.341, "low": 1.318, "close": 1.34, "volume": 89660.58, "close_time": 1770382799999, "quote_volume": 119308.37688, "trades": 896, "taker_buy_base": 46296.93, "taker_buy_quote": 61638.08528 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 1.339, "high": 1.367, "low": 1.336, "close": 1.359, "volume": 250937.16, "close_time": 1770386399999, "quote_volume": 339555.70307, "trades": 2051, "taker_buy_base": 137589.09, "taker_buy_quote": 186421.46764 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 1.359, "high": 1.421, "low": 1.356, "close": 1.411, "volume": 405577.12, "close_time": 1770389999999, "quote_volume": 563084.35272, "trades": 3741, "taker_buy_base": 195457.76, "taker_buy_quote": 271241.75873 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 1.41, "high": 1.41, "low": 1.383, "close": 1.397, "volume": 115366.44, "close_time": 1770393599999, "quote_volume": 161452.3537, "trades": 2007, "taker_buy_base": 56643.57, "taker_buy_quote": 79280.89907 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 1.395, "high": 1.453, "low": 1.383, "close": 1.446, "volume": 263288.44, "close_time": 1770397199999, "quote_volume": 374884.70599, "trades": 2697, "taker_buy_base": 125698.04, "taker_buy_quote": 179368.88761 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 1.445, "high": 1.521, "low": 1.434, "close": 1.461, "volume": 473379.27, "close_time": 1770400799999, "quote_volume": 700909.62348, "trades": 5164, "taker_buy_base": 249315.67, "taker_buy_quote": 370188.87673 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 1.46, "high": 1.46, "low": 1.411, "close": 1.428, "volume": 309828.59, "close_time": 1770404399999, "quote_volume": 444382.19089, "trades": 3132, "taker_buy_base": 153625.35, "taker_buy_quote": 220600.30829 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 1.429, "high": 1.438, "low": 1.408, "close": 1.435, "volume": 176122.44, "close_time": 1770407999999, "quote_volume": 250489.77237, "trades": 1951, "taker_buy_base": 115288.11, "taker_buy_quote": 164028.50512 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 1.435, "high": 1.444, "low": 1.408, "close": 1.415, "volume": 120464.76, "close_time": 1770411599999, "quote_volume": 172040.16554, "trades": 1451, "taker_buy_base": 67837.1, "taker_buy_quote": 97071.74792 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 1.413, "high": 1.427, "low": 1.405, "close": 1.424, "volume": 104641.19, "close_time": 1770415199999, "quote_volume": 148337.23654, "trades": 983, "taker_buy_base": 64953.81, "taker_buy_quote": 92096.8738 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 1.424, "high": 1.446, "low": 1.422, "close": 1.437, "volume": 90791.8, "close_time": 1770418799999, "quote_volume": 130001.51598, "trades": 733, "taker_buy_base": 38284.45, "taker_buy_quote": 54764.08941 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 1.438, "high": 1.454, "low": 1.421, "close": 1.431, "volume": 37636.27, "close_time": 1770422399999, "quote_volume": 53998.91454, "trades": 301, "taker_buy_base": 19927.25, "taker_buy_quote": 28650.2764 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 1.431, "high": 1.439, "low": 1.4, "close": 1.407, "volume": 240403.88, "close_time": 1770425999999, "quote_volume": 339431.21007, "trades": 2385, "taker_buy_base": 79483.36, "taker_buy_quote": 112391.06114 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 1.406, "high": 1.408, "low": 1.386, "close": 1.404, "volume": 202036.34, "close_time": 1770429599999, "quote_volume": 282009.94661, "trades": 2012, "taker_buy_base": 93707.67, "taker_buy_quote": 130792.21106 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 1.403, "high": 1.407, "low": 1.385, "close": 1.396, "volume": 68394.46, "close_time": 1770433199999, "quote_volume": 95424.16384, "trades": 721, "taker_buy_base": 29477.82, "taker_buy_quote": 41146.28663 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 1.395, "high": 1.414, "low": 1.395, "close": 1.402, "volume": 36013.73, "close_time": 1770436799999, "quote_volume": 50640.95641, "trades": 609, "taker_buy_base": 22083.17, "taker_buy_quote": 31056.08488 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 1.402, "high": 1.413, "low": 1.386, "close": 1.39, "volume": 35096.52, "close_time": 1770440399999, "quote_volume": 49215.59203, "trades": 727, "taker_buy_base": 23134.4, "taker_buy_quote": 32450.41402 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 1.39, "high": 1.404, "low": 1.387, "close": 1.389, "volume": 50941.91, "close_time": 1770443999999, "quote_volume": 71018.6216, "trades": 775, "taker_buy_base": 9975.38, "taker_buy_quote": 13908.79594 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 1.388, "high": 1.39, "low": 1.361, "close": 1.362, "volume": 76147.78, "close_time": 1770447599999, "quote_volume": 105172.22241, "trades": 1031, "taker_buy_base": 24262.81, "taker_buy_quote": 33558.6901 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 1.363, "high": 1.369, "low": 1.325, "close": 1.337, "volume": 208922.73, "close_time": 1770451199999, "quote_volume": 280013.15824, "trades": 2603, "taker_buy_base": 88022.93, "taker_buy_quote": 117899.80929 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 1.336, "high": 1.356, "low": 1.332, "close": 1.351, "volume": 115058.89, "close_time": 1770454799999, "quote_volume": 154861.39965, "trades": 1126, "taker_buy_base": 65325.57, "taker_buy_quote": 87996.25754 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 1.351, "high": 1.355, "low": 1.342, "close": 1.345, "volume": 59872.94, "close_time": 1770458399999, "quote_volume": 80674.23816, "trades": 654, "taker_buy_base": 19653.5, "taker_buy_quote": 26502.06146 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 1.343, "high": 1.343, "low": 1.331, "close": 1.337, "volume": 39077.71, "close_time": 1770461999999, "quote_volume": 52208.9059, "trades": 481, "taker_buy_base": 22439.57, "taker_buy_quote": 29966.11089 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 1.336, "high": 1.338, "low": 1.322, "close": 1.334, "volume": 66326.01, "close_time": 1770465599999, "quote_volume": 88129.46027, "trades": 627, "taker_buy_base": 26505.37, "taker_buy_quote": 35259.26895 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 1.333, "high": 1.386, "low": 1.332, "close": 1.372, "volume": 176216.45, "close_time": 1770469199999, "quote_volume": 240086.046, "trades": 2169, "taker_buy_base": 103564.21, "taker_buy_quote": 141269.24634 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 1.372, "high": 1.38, "low": 1.344, "close": 1.353, "volume": 104453.24, "close_time": 1770472799999, "quote_volume": 141795.2537, "trades": 1231, "taker_buy_base": 50461.74, "taker_buy_quote": 68568.85116 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 1.354, "high": 1.36, "low": 1.333, "close": 1.339, "volume": 79703.94, "close_time": 1770476399999, "quote_volume": 107130.71909, "trades": 798, "taker_buy_base": 34804.3, "taker_buy_quote": 46836.23532 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 1.34, "high": 1.368, "low": 1.336, "close": 1.355, "volume": 109805.57, "close_time": 1770479999999, "quote_volume": 149014.2164, "trades": 711, "taker_buy_base": 59941.18, "taker_buy_quote": 81366.77457 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 1.356, "high": 1.409, "low": 1.352, "close": 1.367, "volume": 326294.22, "close_time": 1770483599999, "quote_volume": 450570.73635, "trades": 2501, "taker_buy_base": 157661.43, "taker_buy_quote": 217705.08361 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 1.367, "high": 1.375, "low": 1.359, "close": 1.368, "volume": 55407.57, "close_time": 1770487199999, "quote_volume": 75769.94087, "trades": 283, "taker_buy_base": 22970.19, "taker_buy_quote": 31430.43926 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 1.367, "high": 1.399, "low": 1.366, "close": 1.387, "volume": 46113.59, "close_time": 1770490799999, "quote_volume": 63969.63148, "trades": 299, "taker_buy_base": 25264.21, "taker_buy_quote": 35046.46908 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 1.386, "high": 1.386, "low": 1.377, "close": 1.379, "volume": 27249.43, "close_time": 1770494399999, "quote_volume": 37648.27892, "trades": 203, "taker_buy_base": 11727.6, "taker_buy_quote": 16212.94882 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 1.38, "high": 1.396, "low": 1.378, "close": 1.394, "volume": 59905.65, "close_time": 1770497999999, "quote_volume": 83095.12405, "trades": 334, "taker_buy_base": 34192.6, "taker_buy_quote": 47407.88654 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 1.395, "high": 1.398, "low": 1.38, "close": 1.387, "volume": 79923.27, "close_time": 1770501599999, "quote_volume": 110868.22295, "trades": 497, "taker_buy_base": 44152.78, "taker_buy_quote": 61235.58396 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 1.388, "high": 1.396, "low": 1.379, "close": 1.379, "volume": 19487.32, "close_time": 1770505199999, "quote_volume": 27066.26558, "trades": 174, "taker_buy_base": 7576.89, "taker_buy_quote": 10527.92024 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 1.379, "high": 1.382, "low": 1.368, "close": 1.377, "volume": 76951.33, "close_time": 1770508799999, "quote_volume": 105627.82244, "trades": 409, "taker_buy_base": 32899.53, "taker_buy_quote": 45251.52461 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 1.377, "high": 1.377, "low": 1.364, "close": 1.368, "volume": 31781.42, "close_time": 1770512399999, "quote_volume": 43478.96464, "trades": 302, "taker_buy_base": 10567.81, "taker_buy_quote": 14471.61497 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 1.369, "high": 1.378, "low": 1.368, "close": 1.371, "volume": 20024.78, "close_time": 1770515999999, "quote_volume": 27457.87852, "trades": 255, "taker_buy_base": 11153.03, "taker_buy_quote": 15286.52743 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 1.372, "high": 1.376, "low": 1.358, "close": 1.363, "volume": 12168.8, "close_time": 1770519599999, "quote_volume": 16628.46257, "trades": 195, "taker_buy_base": 5119.84, "taker_buy_quote": 6995.68543 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 1.365, "high": 1.37, "low": 1.352, "close": 1.356, "volume": 51070.03, "close_time": 1770523199999, "quote_volume": 69554.24523, "trades": 398, "taker_buy_base": 35084.47, "taker_buy_quote": 47792.73924 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 1.355, "high": 1.362, "low": 1.35, "close": 1.362, "volume": 11413.86, "close_time": 1770526799999, "quote_volume": 15491.40051, "trades": 163, "taker_buy_base": 4351.43, "taker_buy_quote": 5906.82321 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 1.361, "high": 1.364, "low": 1.356, "close": 1.357, "volume": 6170.33, "close_time": 1770530399999, "quote_volume": 8390.30651, "trades": 155, "taker_buy_base": 3530.53, "taker_buy_quote": 4802.35117 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 1.357, "high": 1.363, "low": 1.354, "close": 1.357, "volume": 10232.45, "close_time": 1770533999999, "quote_volume": 13910.95545, "trades": 227, "taker_buy_base": 3486.92, "taker_buy_quote": 4742.92835 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 1.357, "high": 1.359, "low": 1.349, "close": 1.357, "volume": 22603.28, "close_time": 1770537599999, "quote_volume": 30634.45917, "trades": 307, "taker_buy_base": 9424.74, "taker_buy_quote": 12775.88213 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 1.357, "high": 1.38, "low": 1.352, "close": 1.377, "volume": 71471.99, "close_time": 1770541199999, "quote_volume": 97853.51419, "trades": 869, "taker_buy_base": 36524.81, "taker_buy_quote": 49962.47464 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 1.378, "high": 1.389, "low": 1.371, "close": 1.378, "volume": 69375.54, "close_time": 1770544799999, "quote_volume": 95748.15397, "trades": 835, "taker_buy_base": 33201.89, "taker_buy_quote": 45825.10598 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 1.38, "high": 1.387, "low": 1.364, "close": 1.372, "volume": 63678.2, "close_time": 1770548399999, "quote_volume": 87513.38996, "trades": 1040, "taker_buy_base": 30984.36, "taker_buy_quote": 42555.65626 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 1.372, "high": 1.398, "low": 1.372, "close": 1.395, "volume": 70384.15, "close_time": 1770551999999, "quote_volume": 97955.67806, "trades": 918, "taker_buy_base": 36370.78, "taker_buy_quote": 50651.62622 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 1.397, "high": 1.399, "low": 1.383, "close": 1.399, "volume": 74468.25, "close_time": 1770555599999, "quote_volume": 103716.91035, "trades": 748, "taker_buy_base": 30034.63, "taker_buy_quote": 41826.29381 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 1.398, "high": 1.406, "low": 1.389, "close": 1.401, "volume": 94833.7, "close_time": 1770559199999, "quote_volume": 132534.24894, "trades": 875, "taker_buy_base": 46366.23, "taker_buy_quote": 64851.41101 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 1.402, "high": 1.407, "low": 1.394, "close": 1.4, "volume": 97475.35, "close_time": 1770562799999, "quote_volume": 136574.81651, "trades": 913, "taker_buy_base": 51589.06, "taker_buy_quote": 72272.33712 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 1.4, "high": 1.403, "low": 1.373, "close": 1.379, "volume": 72584.64, "close_time": 1770566399999, "quote_volume": 100738.75414, "trades": 883, "taker_buy_base": 29812.46, "taker_buy_quote": 41386.39345 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 1.378, "high": 1.384, "low": 1.334, "close": 1.342, "volume": 108751.72, "close_time": 1770569999999, "quote_volume": 147473.37268, "trades": 944, "taker_buy_base": 38324.82, "taker_buy_quote": 52241.62768 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 1.343, "high": 1.36, "low": 1.343, "close": 1.355, "volume": 34934.32, "close_time": 1770573599999, "quote_volume": 47220.60795, "trades": 428, "taker_buy_base": 18469.71, "taker_buy_quote": 24979.60761 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 1.355, "high": 1.373, "low": 1.351, "close": 1.365, "volume": 59618.88, "close_time": 1770577199999, "quote_volume": 81254.50403, "trades": 448, "taker_buy_base": 30765.36, "taker_buy_quote": 41917.08326 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 1.364, "high": 1.37, "low": 1.36, "close": 1.368, "volume": 31545.52, "close_time": 1770580799999, "quote_volume": 43050.05253, "trades": 327, "taker_buy_base": 17179.99, "taker_buy_quote": 23443.48828 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 1.367, "high": 1.367, "low": 1.345, "close": 1.346, "volume": 27307.7, "close_time": 1770584399999, "quote_volume": 37000.13925, "trades": 249, "taker_buy_base": 14435.35, "taker_buy_quote": 19534.0909 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 1.345, "high": 1.353, "low": 1.333, "close": 1.344, "volume": 48701.04, "close_time": 1770587999999, "quote_volume": 65337.46458, "trades": 269, "taker_buy_base": 26768.75, "taker_buy_quote": 35933.42846 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 1.344, "high": 1.351, "low": 1.34, "close": 1.349, "volume": 30078.92, "close_time": 1770591599999, "quote_volume": 40481.89905, "trades": 183, "taker_buy_base": 9484.6, "taker_buy_quote": 12781.75179 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 1.35, "high": 1.382, "low": 1.335, "close": 1.349, "volume": 100926.42, "close_time": 1770595199999, "quote_volume": 137199.38083, "trades": 708, "taker_buy_base": 62885.76, "taker_buy_quote": 85722.84113 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 1.349, "high": 1.356, "low": 1.339, "close": 1.35, "volume": 35225.06, "close_time": 1770598799999, "quote_volume": 47523.40069, "trades": 512, "taker_buy_base": 11815.07, "taker_buy_quote": 15936.16748 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 1.349, "high": 1.363, "low": 1.337, "close": 1.342, "volume": 53014.15, "close_time": 1770602399999, "quote_volume": 71489.32617, "trades": 628, "taker_buy_base": 29358.55, "taker_buy_quote": 39557.0804 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 1.342, "high": 1.359, "low": 1.339, "close": 1.348, "volume": 26915.58, "close_time": 1770605999999, "quote_volume": 36344.79208, "trades": 410, "taker_buy_base": 14669.8, "taker_buy_quote": 19805.50384 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 1.349, "high": 1.383, "low": 1.349, "close": 1.383, "volume": 57368.91, "close_time": 1770609599999, "quote_volume": 78466.22531, "trades": 845, "taker_buy_base": 22794.17, "taker_buy_quote": 31239.69399 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 1.382, "high": 1.382, "low": 1.361, "close": 1.361, "volume": 19104.08, "close_time": 1770613199999, "quote_volume": 26205.16372, "trades": 299, "taker_buy_base": 9014.8, "taker_buy_quote": 12362.70379 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 1.361, "high": 1.369, "low": 1.357, "close": 1.369, "volume": 14231.19, "close_time": 1770616799999, "quote_volume": 19419.0637, "trades": 340, "taker_buy_base": 8825.67, "taker_buy_quote": 12042.19432 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 1.368, "high": 1.368, "low": 1.345, "close": 1.351, "volume": 33240.83, "close_time": 1770620399999, "quote_volume": 44999.74129, "trades": 388, "taker_buy_base": 11719.08, "taker_buy_quote": 15847.57087 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 1.35, "high": 1.354, "low": 1.344, "close": 1.347, "volume": 43444.81, "close_time": 1770623999999, "quote_volume": 58605.79079, "trades": 706, "taker_buy_base": 18037.28, "taker_buy_quote": 24333.89532 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 1.346, "high": 1.351, "low": 1.323, "close": 1.332, "volume": 75020.29, "close_time": 1770627599999, "quote_volume": 100078.57953, "trades": 864, "taker_buy_base": 29626.55, "taker_buy_quote": 39586.54987 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 1.331, "high": 1.334, "low": 1.315, "close": 1.319, "volume": 150691.23, "close_time": 1770631199999, "quote_volume": 199274.32113, "trades": 1312, "taker_buy_base": 50877.62, "taker_buy_quote": 67191.93814 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 1.319, "high": 1.321, "low": 1.287, "close": 1.296, "volume": 160204.37, "close_time": 1770634799999, "quote_volume": 208610.44937, "trades": 1420, "taker_buy_base": 74432.55, "taker_buy_quote": 96837.09641 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 1.297, "high": 1.309, "low": 1.297, "close": 1.302, "volume": 72133.99, "close_time": 1770638399999, "quote_volume": 94028.76429, "trades": 616, "taker_buy_base": 49348.14, "taker_buy_quote": 64324.55661 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 1.302, "high": 1.32, "low": 1.302, "close": 1.315, "volume": 41672.82, "close_time": 1770641999999, "quote_volume": 54816.97938, "trades": 254, "taker_buy_base": 26081.44, "taker_buy_quote": 34330.51961 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 1.316, "high": 1.319, "low": 1.297, "close": 1.299, "volume": 64672.01, "close_time": 1770645599999, "quote_volume": 84782.2704, "trades": 434, "taker_buy_base": 31858.93, "taker_buy_quote": 41783.35331 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 1.3, "high": 1.331, "low": 1.293, "close": 1.322, "volume": 118323.11, "close_time": 1770649199999, "quote_volume": 155246.99488, "trades": 616, "taker_buy_base": 56977.58, "taker_buy_quote": 74723.10253 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 1.325, "high": 1.346, "low": 1.315, "close": 1.341, "volume": 76142.92, "close_time": 1770652799999, "quote_volume": 101301.53254, "trades": 671, "taker_buy_base": 39815.56, "taker_buy_quote": 53014.54474 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 1.342, "high": 1.369, "low": 1.327, "close": 1.354, "volume": 118653.73, "close_time": 1770656399999, "quote_volume": 160193.17015, "trades": 984, "taker_buy_base": 66591.08, "taker_buy_quote": 90028.80433 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 1.353, "high": 1.374, "low": 1.34, "close": 1.363, "volume": 105359.6, "close_time": 1770659999999, "quote_volume": 142810.5483, "trades": 884, "taker_buy_base": 40483.98, "taker_buy_quote": 54993.32758 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 1.363, "high": 1.369, "low": 1.345, "close": 1.352, "volume": 46530.52, "close_time": 1770663599999, "quote_volume": 62993.7486, "trades": 325, "taker_buy_base": 24412.74, "taker_buy_quote": 33037.9686 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 1.351, "high": 1.359, "low": 1.348, "close": 1.359, "volume": 39207.55, "close_time": 1770667199999, "quote_volume": 52996.46233, "trades": 261, "taker_buy_base": 25733.18, "taker_buy_quote": 34780.08679 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 1.357, "high": 1.362, "low": 1.342, "close": 1.351, "volume": 49500.83, "close_time": 1770670799999, "quote_volume": 66682.27649, "trades": 316, "taker_buy_base": 9856.29, "taker_buy_quote": 13318.47135 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 1.349, "high": 1.354, "low": 1.332, "close": 1.349, "volume": 15940.9, "close_time": 1770674399999, "quote_volume": 21363.26637, "trades": 206, "taker_buy_base": 9758.08, "taker_buy_quote": 13062.74344 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 1.349, "high": 1.359, "low": 1.345, "close": 1.353, "volume": 24712.09, "close_time": 1770677999999, "quote_volume": 33440.82623, "trades": 265, "taker_buy_base": 10176.72, "taker_buy_quote": 13788.45281 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 1.356, "high": 1.361, "low": 1.352, "close": 1.354, "volume": 9875.29, "close_time": 1770681599999, "quote_volume": 13368.39196, "trades": 112, "taker_buy_base": 6168.35, "taker_buy_quote": 8349.28844 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 1.355, "high": 1.357, "low": 1.345, "close": 1.347, "volume": 27264.24, "close_time": 1770685199999, "quote_volume": 36860.38588, "trades": 377, "taker_buy_base": 18850.41, "taker_buy_quote": 25492.71218 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 1.348, "high": 1.366, "low": 1.346, "close": 1.363, "volume": 20388.77, "close_time": 1770688799999, "quote_volume": 27733.01763, "trades": 549, "taker_buy_base": 9955.08, "taker_buy_quote": 13545.69319 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 1.363, "high": 1.366, "low": 1.351, "close": 1.354, "volume": 19737.64, "close_time": 1770692399999, "quote_volume": 26807.72645, "trades": 407, "taker_buy_base": 11522.5, "taker_buy_quote": 15644.03105 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 1.354, "high": 1.354, "low": 1.322, "close": 1.334, "volume": 34993.05, "close_time": 1770695999999, "quote_volume": 46704.05808, "trades": 690, "taker_buy_base": 14897.56, "taker_buy_quote": 19898.99371 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 1.334, "high": 1.345, "low": 1.333, "close": 1.344, "volume": 27759.93, "close_time": 1770699599999, "quote_volume": 37274.1191, "trades": 448, "taker_buy_base": 21498.05, "taker_buy_quote": 28878.18189 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 1.344, "high": 1.344, "low": 1.322, "close": 1.328, "volume": 22894.23, "close_time": 1770703199999, "quote_volume": 30495.338, "trades": 336, "taker_buy_base": 4670.26, "taker_buy_quote": 6236.44877 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 1.327, "high": 1.33, "low": 1.302, "close": 1.306, "volume": 39509.18, "close_time": 1770706799999, "quote_volume": 52114.77389, "trades": 589, "taker_buy_base": 15674.92, "taker_buy_quote": 20652.38923 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 1.307, "high": 1.318, "low": 1.306, "close": 1.315, "volume": 36940.55, "close_time": 1770710399999, "quote_volume": 48426.35608, "trades": 482, "taker_buy_base": 13464.24, "taker_buy_quote": 17671.12622 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 1.316, "high": 1.324, "low": 1.312, "close": 1.323, "volume": 28499.91, "close_time": 1770713999999, "quote_volume": 37604.28609, "trades": 480, "taker_buy_base": 12376.45, "taker_buy_quote": 16316.56083 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 1.322, "high": 1.329, "low": 1.316, "close": 1.319, "volume": 27961.81, "close_time": 1770717599999, "quote_volume": 37017.93585, "trades": 439, "taker_buy_base": 12021.34, "taker_buy_quote": 15905.30876 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 1.321, "high": 1.321, "low": 1.312, "close": 1.315, "volume": 17816.55, "close_time": 1770721199999, "quote_volume": 23471.67558, "trades": 285, "taker_buy_base": 11875.58, "taker_buy_quote": 15651.14208 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 1.313, "high": 1.318, "low": 1.307, "close": 1.31, "volume": 21187.01, "close_time": 1770724799999, "quote_volume": 27793.07871, "trades": 369, "taker_buy_base": 10255.37, "taker_buy_quote": 13456.94938 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 1.311, "high": 1.316, "low": 1.302, "close": 1.305, "volume": 46679.68, "close_time": 1770728399999, "quote_volume": 61136.68218, "trades": 422, "taker_buy_base": 20708.4, "taker_buy_quote": 27101.98262 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 1.304, "high": 1.317, "low": 1.303, "close": 1.314, "volume": 50093.31, "close_time": 1770731999999, "quote_volume": 65592.69062, "trades": 514, "taker_buy_base": 14720.38, "taker_buy_quote": 19286.0238 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 1.315, "high": 1.326, "low": 1.302, "close": 1.31, "volume": 25883.59, "close_time": 1770735599999, "quote_volume": 33974.11202, "trades": 538, "taker_buy_base": 12003.92, "taker_buy_quote": 15771.31312 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 1.308, "high": 1.329, "low": 1.305, "close": 1.321, "volume": 65335.96, "close_time": 1770739199999, "quote_volume": 86389.13979, "trades": 847, "taker_buy_base": 24291.72, "taker_buy_quote": 32074.8931 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 1.32, "high": 1.328, "low": 1.31, "close": 1.314, "volume": 57307.99, "close_time": 1770742799999, "quote_volume": 75451.33724, "trades": 632, "taker_buy_base": 19783.26, "taker_buy_quote": 26136.22769 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 1.313, "high": 1.322, "low": 1.308, "close": 1.319, "volume": 27921.35, "close_time": 1770746399999, "quote_volume": 36758.53233, "trades": 321, "taker_buy_base": 20101.22, "taker_buy_quote": 26474.09936 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 1.32, "high": 1.321, "low": 1.293, "close": 1.299, "volume": 84055.48, "close_time": 1770749999999, "quote_volume": 109354.13859, "trades": 390, "taker_buy_base": 48689.99, "taker_buy_quote": 63315.41436 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 1.299, "high": 1.299, "low": 1.284, "close": 1.293, "volume": 47347.86, "close_time": 1770753599999, "quote_volume": 61175.2447, "trades": 318, "taker_buy_base": 31929.34, "taker_buy_quote": 41268.22916 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 1.292, "high": 1.298, "low": 1.289, "close": 1.294, "volume": 31184.01, "close_time": 1770757199999, "quote_volume": 40310.15338, "trades": 167, "taker_buy_base": 20083.71, "taker_buy_quote": 25950.3449 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 1.293, "high": 1.298, "low": 1.286, "close": 1.297, "volume": 67512.73, "close_time": 1770760799999, "quote_volume": 87215.28308, "trades": 158, "taker_buy_base": 26317.42, "taker_buy_quote": 34007.86478 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 1.296, "high": 1.3, "low": 1.294, "close": 1.295, "volume": 15510.61, "close_time": 1770764399999, "quote_volume": 20116.95411, "trades": 74, "taker_buy_base": 7908.36, "taker_buy_quote": 10263.74783 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 1.294, "high": 1.3, "low": 1.292, "close": 1.299, "volume": 7622.04, "close_time": 1770767999999, "quote_volume": 9886.60488, "trades": 62, "taker_buy_base": 4579.7, "taker_buy_quote": 5945.86441 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 1.299, "high": 1.312, "low": 1.298, "close": 1.311, "volume": 23218.1, "close_time": 1770771599999, "quote_volume": 30310.37276, "trades": 322, "taker_buy_base": 9587.85, "taker_buy_quote": 12519.29069 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 1.31, "high": 1.318, "low": 1.306, "close": 1.315, "volume": 19946.61, "close_time": 1770775199999, "quote_volume": 26188.02978, "trades": 271, "taker_buy_base": 7802.02, "taker_buy_quote": 10231.94793 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 1.315, "high": 1.325, "low": 1.311, "close": 1.312, "volume": 31628.5, "close_time": 1770778799999, "quote_volume": 41698.20854, "trades": 461, "taker_buy_base": 12261.87, "taker_buy_quote": 16179.55698 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 1.31, "high": 1.319, "low": 1.299, "close": 1.311, "volume": 25834.09, "close_time": 1770782399999, "quote_volume": 33871.45928, "trades": 347, "taker_buy_base": 15898.41, "taker_buy_quote": 20841.66259 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 1.31, "high": 1.313, "low": 1.287, "close": 1.291, "volume": 61377.79, "close_time": 1770785999999, "quote_volume": 79815.17035, "trades": 646, "taker_buy_base": 26584.09, "taker_buy_quote": 34554.0248 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 1.29, "high": 1.296, "low": 1.277, "close": 1.284, "volume": 111900.72, "close_time": 1770789599999, "quote_volume": 143852.93596, "trades": 558, "taker_buy_base": 56254.83, "taker_buy_quote": 72390.70984 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 1.284, "high": 1.285, "low": 1.256, "close": 1.26, "volume": 115759.69, "close_time": 1770793199999, "quote_volume": 146633.2834, "trades": 1148, "taker_buy_base": 41157.1, "taker_buy_quote": 52163.07471 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 1.26, "high": 1.265, "low": 1.255, "close": 1.261, "volume": 29873.27, "close_time": 1770796799999, "quote_volume": 37650.57935, "trades": 423, "taker_buy_base": 14318.37, "taker_buy_quote": 18047.87434 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 1.26, "high": 1.264, "low": 1.258, "close": 1.263, "volume": 48950.33, "close_time": 1770800399999, "quote_volume": 61711.37585, "trades": 525, "taker_buy_base": 20112.16, "taker_buy_quote": 25358.8261 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 1.263, "high": 1.266, "low": 1.252, "close": 1.253, "volume": 27905.16, "close_time": 1770803999999, "quote_volume": 35135.83077, "trades": 295, "taker_buy_base": 12958.91, "taker_buy_quote": 16312.26344 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 1.252, "high": 1.255, "low": 1.244, "close": 1.248, "volume": 100536.51, "close_time": 1770807599999, "quote_volume": 125530.66681, "trades": 491, "taker_buy_base": 44777.12, "taker_buy_quote": 55933.15688 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 1.252, "high": 1.266, "low": 1.252, "close": 1.266, "volume": 40758.54, "close_time": 1770811199999, "quote_volume": 51383.30526, "trades": 403, "taker_buy_base": 19499.34, "taker_buy_quote": 24586.40917 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 1.266, "high": 1.272, "low": 1.259, "close": 1.264, "volume": 84659.12, "close_time": 1770814799999, "quote_volume": 107011.39687, "trades": 806, "taker_buy_base": 46414.06, "taker_buy_quote": 58666.1762 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 1.264, "high": 1.278, "low": 1.255, "close": 1.278, "volume": 94375.86, "close_time": 1770818399999, "quote_volume": 119514.24685, "trades": 1028, "taker_buy_base": 45571.73, "taker_buy_quote": 57703.28321 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 1.279, "high": 1.314, "low": 1.25, "close": 1.253, "volume": 240750.18, "close_time": 1770821999999, "quote_volume": 310485.69993, "trades": 2219, "taker_buy_base": 117648.31, "taker_buy_quote": 152009.95473 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 1.253, "high": 1.259, "low": 1.233, "close": 1.246, "volume": 203779.73, "close_time": 1770825599999, "quote_volume": 253791.48493, "trades": 1468, "taker_buy_base": 109516.91, "taker_buy_quote": 136505.30965 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 1.246, "high": 1.273, "low": 1.241, "close": 1.243, "volume": 166781.72, "close_time": 1770829199999, "quote_volume": 208713.24868, "trades": 900, "taker_buy_base": 85814.45, "taker_buy_quote": 107381.15014 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 1.243, "high": 1.27, "low": 1.241, "close": 1.254, "volume": 54730.25, "close_time": 1770832799999, "quote_volume": 68603.41106, "trades": 535, "taker_buy_base": 27707.89, "taker_buy_quote": 34715.89791 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 1.255, "high": 1.286, "low": 1.247, "close": 1.279, "volume": 117370.68, "close_time": 1770836399999, "quote_volume": 148819.21462, "trades": 634, "taker_buy_base": 65598.5, "taker_buy_quote": 83291.772 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 1.28, "high": 1.285, "low": 1.267, "close": 1.27, "volume": 109552.42, "close_time": 1770839999999, "quote_volume": 139837.63857, "trades": 483, "taker_buy_base": 39377.41, "taker_buy_quote": 50316.38436 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 1.268, "high": 1.286, "low": 1.261, "close": 1.28, "volume": 85110.06, "close_time": 1770843599999, "quote_volume": 108422.94248, "trades": 321, "taker_buy_base": 52468.25, "taker_buy_quote": 67034.57919 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 1.28, "high": 1.302, "low": 1.278, "close": 1.293, "volume": 93289.24, "close_time": 1770847199999, "quote_volume": 120429.32923, "trades": 484, "taker_buy_base": 37380.33, "taker_buy_quote": 48235.62919 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 1.295, "high": 1.297, "low": 1.275, "close": 1.276, "volume": 27842.0, "close_time": 1770850799999, "quote_volume": 35942.43837, "trades": 276, "taker_buy_base": 9002.46, "taker_buy_quote": 11626.93226 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 1.278, "high": 1.282, "low": 1.26, "close": 1.273, "volume": 109674.82, "close_time": 1770854399999, "quote_volume": 139110.65883, "trades": 500, "taker_buy_base": 52176.37, "taker_buy_quote": 66233.18039 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 1.275, "high": 1.293, "low": 1.275, "close": 1.286, "volume": 73634.8, "close_time": 1770857999999, "quote_volume": 94746.7233, "trades": 737, "taker_buy_base": 39088.38, "taker_buy_quote": 50308.62929 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 1.286, "high": 1.296, "low": 1.283, "close": 1.288, "volume": 46170.58, "close_time": 1770861599999, "quote_volume": 59510.9438, "trades": 497, "taker_buy_base": 22038.64, "taker_buy_quote": 28403.13358 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 1.287, "high": 1.293, "low": 1.28, "close": 1.285, "volume": 29985.3, "close_time": 1770865199999, "quote_volume": 38537.85087, "trades": 374, "taker_buy_base": 9026.16, "taker_buy_quote": 11603.83133 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 1.285, "high": 1.293, "low": 1.283, "close": 1.292, "volume": 17657.69, "close_time": 1770868799999, "quote_volume": 22746.06619, "trades": 386, "taker_buy_base": 8862.49, "taker_buy_quote": 11417.43117 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 1.291, "high": 1.3, "low": 1.286, "close": 1.293, "volume": 30684.16, "close_time": 1770872399999, "quote_volume": 39739.22164, "trades": 580, "taker_buy_base": 14533.07, "taker_buy_quote": 18823.97804 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 1.293, "high": 1.299, "low": 1.282, "close": 1.296, "volume": 55532.52, "close_time": 1770875999999, "quote_volume": 71574.88279, "trades": 771, "taker_buy_base": 20741.92, "taker_buy_quote": 26772.39866 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 1.296, "high": 1.31, "low": 1.296, "close": 1.305, "volume": 37330.54, "close_time": 1770879599999, "quote_volume": 48672.89355, "trades": 797, "taker_buy_base": 14634.2, "taker_buy_quote": 19073.38693 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 1.305, "high": 1.31, "low": 1.293, "close": 1.309, "volume": 20188.43, "close_time": 1770883199999, "quote_volume": 26280.08009, "trades": 353, "taker_buy_base": 7074.04, "taker_buy_quote": 9222.46091 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 1.309, "high": 1.311, "low": 1.301, "close": 1.309, "volume": 20253.95, "close_time": 1770886799999, "quote_volume": 26467.23898, "trades": 302, "taker_buy_base": 10313.63, "taker_buy_quote": 13479.69273 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 1.309, "high": 1.321, "low": 1.307, "close": 1.317, "volume": 50329.78, "close_time": 1770890399999, "quote_volume": 66126.491, "trades": 575, "taker_buy_base": 27902.88, "taker_buy_quote": 36628.00674 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 1.319, "high": 1.347, "low": 1.318, "close": 1.347, "volume": 102050.95, "close_time": 1770893999999, "quote_volume": 135986.25115, "trades": 1195, "taker_buy_base": 60485.03, "taker_buy_quote": 80638.14895 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 1.346, "high": 1.348, "low": 1.332, "close": 1.338, "volume": 107045.66, "close_time": 1770897599999, "quote_volume": 143442.35277, "trades": 1188, "taker_buy_base": 52919.23, "taker_buy_quote": 70907.87529 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 1.338, "high": 1.338, "low": 1.313, "close": 1.319, "volume": 69418.92, "close_time": 1770901199999, "quote_volume": 91935.33283, "trades": 726, "taker_buy_base": 35155.53, "taker_buy_quote": 46606.54708 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 1.319, "high": 1.34, "low": 1.311, "close": 1.338, "volume": 78024.8, "close_time": 1770904799999, "quote_volume": 103400.42185, "trades": 898, "taker_buy_base": 41885.64, "taker_buy_quote": 55530.28752 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 1.338, "high": 1.339, "low": 1.321, "close": 1.324, "volume": 93151.43, "close_time": 1770908399999, "quote_volume": 123760.32573, "trades": 1167, "taker_buy_base": 41855.13, "taker_buy_quote": 55603.0735 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 1.325, "high": 1.335, "low": 1.305, "close": 1.308, "volume": 98157.67, "close_time": 1770911999999, "quote_volume": 129306.69899, "trades": 1267, "taker_buy_base": 46019.86, "taker_buy_quote": 60703.3911 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 1.307, "high": 1.31, "low": 1.265, "close": 1.275, "volume": 297125.3, "close_time": 1770915599999, "quote_volume": 380341.4146, "trades": 2546, "taker_buy_base": 146597.57, "taker_buy_quote": 187838.69337 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 1.274, "high": 1.288, "low": 1.265, "close": 1.27, "volume": 67015.0, "close_time": 1770919199999, "quote_volume": 85512.14951, "trades": 862, "taker_buy_base": 32426.61, "taker_buy_quote": 41439.0674 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 1.269, "high": 1.287, "low": 1.263, "close": 1.281, "volume": 95115.96, "close_time": 1770922799999, "quote_volume": 120998.0332, "trades": 1129, "taker_buy_base": 38009.48, "taker_buy_quote": 48391.9751 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 1.283, "high": 1.313, "low": 1.272, "close": 1.294, "volume": 126880.81, "close_time": 1770926399999, "quote_volume": 164594.86845, "trades": 1124, "taker_buy_base": 62469.52, "taker_buy_quote": 81033.53045 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 1.294, "high": 1.3, "low": 1.272, "close": 1.278, "volume": 127936.27, "close_time": 1770929999999, "quote_volume": 164397.06132, "trades": 1082, "taker_buy_base": 60479.99, "taker_buy_quote": 77623.99513 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 1.278, "high": 1.288, "low": 1.278, "close": 1.285, "volume": 60114.11, "close_time": 1770933599999, "quote_volume": 77218.71608, "trades": 442, "taker_buy_base": 22654.12, "taker_buy_quote": 29077.6014 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 1.285, "high": 1.305, "low": 1.277, "close": 1.304, "volume": 25056.76, "close_time": 1770937199999, "quote_volume": 32144.38022, "trades": 413, "taker_buy_base": 17094.96, "taker_buy_quote": 21921.96593 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 1.305, "high": 1.313, "low": 1.301, "close": 1.311, "volume": 34831.71, "close_time": 1770940799999, "quote_volume": 45501.10088, "trades": 571, "taker_buy_base": 14759.26, "taker_buy_quote": 19288.25414 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 1.312, "high": 1.321, "low": 1.294, "close": 1.301, "volume": 51944.0, "close_time": 1770944399999, "quote_volume": 67809.39168, "trades": 805, "taker_buy_base": 26907.06, "taker_buy_quote": 35107.39535 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 1.3, "high": 1.311, "low": 1.298, "close": 1.301, "volume": 57468.1, "close_time": 1770947999999, "quote_volume": 74994.05134, "trades": 679, "taker_buy_base": 28610.39, "taker_buy_quote": 37338.61555 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 1.301, "high": 1.306, "low": 1.297, "close": 1.303, "volume": 43431.03, "close_time": 1770951599999, "quote_volume": 56538.16671, "trades": 533, "taker_buy_base": 25173.68, "taker_buy_quote": 32773.7559 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 1.303, "high": 1.304, "low": 1.29, "close": 1.291, "volume": 46019.08, "close_time": 1770955199999, "quote_volume": 59608.69946, "trades": 604, "taker_buy_base": 19825.62, "taker_buy_quote": 25676.26288 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 1.291, "high": 1.292, "low": 1.281, "close": 1.284, "volume": 51856.03, "close_time": 1770958799999, "quote_volume": 66686.06647, "trades": 612, "taker_buy_base": 30753.0, "taker_buy_quote": 39542.37682 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 1.285, "high": 1.287, "low": 1.276, "close": 1.276, "volume": 50481.72, "close_time": 1770962399999, "quote_volume": 64730.80021, "trades": 579, "taker_buy_base": 21980.5, "taker_buy_quote": 28188.95523 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 1.278, "high": 1.293, "low": 1.272, "close": 1.293, "volume": 45539.69, "close_time": 1770965999999, "quote_volume": 58379.17932, "trades": 578, "taker_buy_base": 22959.84, "taker_buy_quote": 29482.07277 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 1.292, "high": 1.299, "low": 1.285, "close": 1.29, "volume": 33601.67, "close_time": 1770969599999, "quote_volume": 43440.69753, "trades": 470, "taker_buy_base": 13897.71, "taker_buy_quote": 17966.71444 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 1.291, "high": 1.312, "low": 1.289, "close": 1.305, "volume": 24979.22, "close_time": 1770973199999, "quote_volume": 32472.49936, "trades": 370, "taker_buy_base": 14403.84, "taker_buy_quote": 18736.26438 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 1.306, "high": 1.308, "low": 1.301, "close": 1.304, "volume": 25413.5, "close_time": 1770976799999, "quote_volume": 33145.31257, "trades": 414, "taker_buy_base": 12353.19, "taker_buy_quote": 16116.315 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 1.305, "high": 1.315, "low": 1.304, "close": 1.31, "volume": 80371.39, "close_time": 1770980399999, "quote_volume": 105214.56866, "trades": 533, "taker_buy_base": 43881.7, "taker_buy_quote": 57426.74701 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 1.31, "high": 1.312, "low": 1.304, "close": 1.31, "volume": 30295.88, "close_time": 1770983999999, "quote_volume": 39661.79596, "trades": 469, "taker_buy_base": 7926.22, "taker_buy_quote": 10377.94183 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 1.308, "high": 1.31, "low": 1.301, "close": 1.307, "volume": 23437.42, "close_time": 1770987599999, "quote_volume": 30610.96796, "trades": 420, "taker_buy_base": 10746.85, "taker_buy_quote": 14038.48633 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 1.307, "high": 1.325, "low": 1.303, "close": 1.322, "volume": 78654.2, "close_time": 1770991199999, "quote_volume": 103450.41767, "trades": 967, "taker_buy_base": 40736.35, "taker_buy_quote": 53562.99136 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 1.321, "high": 1.346, "low": 1.316, "close": 1.328, "volume": 158613.11, "close_time": 1770994799999, "quote_volume": 211290.88048, "trades": 1662, "taker_buy_base": 87125.8, "taker_buy_quote": 116217.89511 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 1.33, "high": 1.396, "low": 1.328, "close": 1.355, "volume": 235676.73, "close_time": 1770998399999, "quote_volume": 322502.10957, "trades": 2769, "taker_buy_base": 139540.62, "taker_buy_quote": 191047.02359 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 1.355, "high": 1.393, "low": 1.348, "close": 1.373, "volume": 254105.38, "close_time": 1771001999999, "quote_volume": 348799.02026, "trades": 2496, "taker_buy_base": 138217.57, "taker_buy_quote": 189546.18827 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 1.373, "high": 1.384, "low": 1.363, "close": 1.373, "volume": 114018.18, "close_time": 1771005599999, "quote_volume": 156648.14105, "trades": 1131, "taker_buy_base": 62273.68, "taker_buy_quote": 85599.30964 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 1.373, "high": 1.377, "low": 1.365, "close": 1.368, "volume": 87963.5, "close_time": 1771009199999, "quote_volume": 120547.2709, "trades": 764, "taker_buy_base": 43114.95, "taker_buy_quote": 59136.02444 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 1.368, "high": 1.378, "low": 1.367, "close": 1.373, "volume": 25191.58, "close_time": 1771012799999, "quote_volume": 34551.55402, "trades": 401, "taker_buy_base": 11713.87, "taker_buy_quote": 16083.43178 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 1.373, "high": 1.373, "low": 1.354, "close": 1.373, "volume": 76981.22, "close_time": 1771016399999, "quote_volume": 105047.4073, "trades": 898, "taker_buy_base": 36225.25, "taker_buy_quote": 49462.26837 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 1.374, "high": 1.382, "low": 1.366, "close": 1.373, "volume": 146122.84, "close_time": 1771019999999, "quote_volume": 200379.01573, "trades": 730, "taker_buy_base": 30422.27, "taker_buy_quote": 41753.55078 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 1.374, "high": 1.381, "low": 1.367, "close": 1.376, "volume": 33444.39, "close_time": 1771023599999, "quote_volume": 45919.09483, "trades": 602, "taker_buy_base": 18882.78, "taker_buy_quote": 25928.65144 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 1.376, "high": 1.377, "low": 1.366, "close": 1.374, "volume": 19664.1, "close_time": 1771027199999, "quote_volume": 26934.51001, "trades": 267, "taker_buy_base": 6795.81, "taker_buy_quote": 9316.83109 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 1.374, "high": 1.395, "low": 1.37, "close": 1.388, "volume": 97546.17, "close_time": 1771030799999, "quote_volume": 134193.07677, "trades": 913, "taker_buy_base": 35661.52, "taker_buy_quote": 49110.94058 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 1.387, "high": 1.399, "low": 1.385, "close": 1.393, "volume": 74000.84, "close_time": 1771034399999, "quote_volume": 103171.7891, "trades": 718, "taker_buy_base": 49460.21, "taker_buy_quote": 68981.20593 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 1.395, "high": 1.409, "low": 1.394, "close": 1.4, "volume": 41478.29, "close_time": 1771037999999, "quote_volume": 58185.03224, "trades": 653, "taker_buy_base": 18860.92, "taker_buy_quote": 26451.70879 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 1.4, "high": 1.412, "low": 1.396, "close": 1.409, "volume": 54872.0, "close_time": 1771041599999, "quote_volume": 77102.51387, "trades": 730, "taker_buy_base": 27721.48, "taker_buy_quote": 38981.72524 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 1.409, "high": 1.413, "low": 1.393, "close": 1.397, "volume": 33689.37, "close_time": 1771045199999, "quote_volume": 47191.78209, "trades": 473, "taker_buy_base": 19161.94, "taker_buy_quote": 26846.36414 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 1.396, "high": 1.407, "low": 1.39, "close": 1.39, "volume": 19377.51, "close_time": 1771048799999, "quote_volume": 27094.98926, "trades": 339, "taker_buy_base": 8195.43, "taker_buy_quote": 11471.44027 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 1.39, "high": 1.404, "low": 1.385, "close": 1.402, "volume": 37973.97, "close_time": 1771052399999, "quote_volume": 52967.99373, "trades": 518, "taker_buy_base": 20365.46, "taker_buy_quote": 28381.67553 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 1.4, "high": 1.42, "low": 1.398, "close": 1.416, "volume": 63470.3, "close_time": 1771055999999, "quote_volume": 89397.12525, "trades": 957, "taker_buy_base": 20940.32, "taker_buy_quote": 29500.22793 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 1.418, "high": 1.46, "low": 1.416, "close": 1.459, "volume": 180033.84, "close_time": 1771059599999, "quote_volume": 259015.96054, "trades": 2157, "taker_buy_base": 78879.23, "taker_buy_quote": 113539.3936 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 1.458, "high": 1.479, "low": 1.455, "close": 1.468, "volume": 361800.11, "close_time": 1771063199999, "quote_volume": 530925.74334, "trades": 2933, "taker_buy_base": 180818.19, "taker_buy_quote": 265365.99113 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 1.468, "high": 1.468, "low": 1.439, "close": 1.444, "volume": 76684.95, "close_time": 1771066799999, "quote_volume": 111230.90988, "trades": 944, "taker_buy_base": 32313.91, "taker_buy_quote": 46912.61202 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 1.445, "high": 1.472, "low": 1.441, "close": 1.463, "volume": 74853.68, "close_time": 1771070399999, "quote_volume": 109008.22693, "trades": 1064, "taker_buy_base": 35239.92, "taker_buy_quote": 51326.97601 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 1.462, "high": 1.479, "low": 1.456, "close": 1.461, "volume": 188985.87, "close_time": 1771073999999, "quote_volume": 276842.98436, "trades": 1599, "taker_buy_base": 75507.96, "taker_buy_quote": 110752.12286 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 1.461, "high": 1.461, "low": 1.433, "close": 1.441, "volume": 145538.92, "close_time": 1771077599999, "quote_volume": 209836.42942, "trades": 1812, "taker_buy_base": 64257.13, "taker_buy_quote": 92664.24234 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 1.442, "high": 1.468, "low": 1.438, "close": 1.463, "volume": 62868.93, "close_time": 1771081199999, "quote_volume": 91301.93282, "trades": 674, "taker_buy_base": 40624.81, "taker_buy_quote": 59086.37626 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 1.462, "high": 1.478, "low": 1.458, "close": 1.475, "volume": 84921.88, "close_time": 1771084799999, "quote_volume": 124675.93099, "trades": 942, "taker_buy_base": 45867.38, "taker_buy_quote": 67369.53484 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 1.475, "high": 1.487, "low": 1.466, "close": 1.485, "volume": 131930.02, "close_time": 1771088399999, "quote_volume": 194867.53194, "trades": 1285, "taker_buy_base": 64508.92, "taker_buy_quote": 95387.57759 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 1.485, "high": 1.508, "low": 1.477, "close": 1.484, "volume": 126540.73, "close_time": 1771091999999, "quote_volume": 188818.729, "trades": 1431, "taker_buy_base": 63103.79, "taker_buy_quote": 94140.36879 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 1.484, "high": 1.52, "low": 1.483, "close": 1.511, "volume": 132010.32, "close_time": 1771095599999, "quote_volume": 199265.56274, "trades": 1484, "taker_buy_base": 73706.61, "taker_buy_quote": 111129.75348 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 1.51, "high": 1.539, "low": 1.502, "close": 1.535, "volume": 103244.53, "close_time": 1771099199999, "quote_volume": 157304.05367, "trades": 1373, "taker_buy_base": 50632.71, "taker_buy_quote": 77161.02862 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 1.535, "high": 1.545, "low": 1.514, "close": 1.532, "volume": 90827.47, "close_time": 1771102799999, "quote_volume": 138984.2641, "trades": 1133, "taker_buy_base": 44345.92, "taker_buy_quote": 67881.40525 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 1.534, "high": 1.548, "low": 1.522, "close": 1.526, "volume": 105265.29, "close_time": 1771106399999, "quote_volume": 161931.9132, "trades": 1420, "taker_buy_base": 41199.02, "taker_buy_quote": 63394.59002 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 1.525, "high": 1.547, "low": 1.523, "close": 1.523, "volume": 78995.02, "close_time": 1771109999999, "quote_volume": 121030.04477, "trades": 853, "taker_buy_base": 43779.33, "taker_buy_quote": 67109.26158 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 1.522, "high": 1.527, "low": 1.503, "close": 1.51, "volume": 72859.74, "close_time": 1771113599999, "quote_volume": 110143.0794, "trades": 1235, "taker_buy_base": 27313.99, "taker_buy_quote": 41289.24512 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 1.509, "high": 1.512, "low": 1.494, "close": 1.505, "volume": 68895.41, "close_time": 1771117199999, "quote_volume": 103411.55589, "trades": 934, "taker_buy_base": 31277.21, "taker_buy_quote": 46968.32511 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 1.503, "high": 1.519, "low": 1.487, "close": 1.501, "volume": 49475.48, "close_time": 1771120799999, "quote_volume": 74257.71911, "trades": 911, "taker_buy_base": 23348.63, "taker_buy_quote": 35086.36375 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 1.499, "high": 1.507, "low": 1.483, "close": 1.503, "volume": 49491.99, "close_time": 1771124399999, "quote_volume": 74086.5022, "trades": 905, "taker_buy_base": 24666.93, "taker_buy_quote": 36925.56359 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 1.503, "high": 1.507, "low": 1.467, "close": 1.5, "volume": 69008.3, "close_time": 1771127999999, "quote_volume": 102551.10381, "trades": 1134, "taker_buy_base": 29533.07, "taker_buy_quote": 43928.66615 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 1.499, "high": 1.526, "low": 1.499, "close": 1.504, "volume": 86238.82, "close_time": 1771131599999, "quote_volume": 130252.64598, "trades": 1654, "taker_buy_base": 42439.34, "taker_buy_quote": 64079.72293 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 1.504, "high": 1.514, "low": 1.502, "close": 1.506, "volume": 46354.33, "close_time": 1771135199999, "quote_volume": 69899.29515, "trades": 814, "taker_buy_base": 18554.25, "taker_buy_quote": 27982.8862 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 1.506, "high": 1.51, "low": 1.497, "close": 1.5, "volume": 39212.01, "close_time": 1771138799999, "quote_volume": 58947.86585, "trades": 656, "taker_buy_base": 17826.33, "taker_buy_quote": 26790.20715 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 1.5, "high": 1.515, "low": 1.498, "close": 1.504, "volume": 54132.76, "close_time": 1771142399999, "quote_volume": 81538.38549, "trades": 674, "taker_buy_base": 29770.82, "taker_buy_quote": 44861.07321 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 1.505, "high": 1.51, "low": 1.474, "close": 1.481, "volume": 78651.59, "close_time": 1771145999999, "quote_volume": 116849.55406, "trades": 1003, "taker_buy_base": 24060.25, "taker_buy_quote": 35765.76443 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 1.481, "high": 1.49, "low": 1.475, "close": 1.482, "volume": 32052.38, "close_time": 1771149599999, "quote_volume": 47511.64203, "trades": 442, "taker_buy_base": 17056.86, "taker_buy_quote": 25305.4186 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 1.481, "high": 1.483, "low": 1.463, "close": 1.476, "volume": 59809.16, "close_time": 1771153199999, "quote_volume": 88038.44568, "trades": 673, "taker_buy_base": 32030.67, "taker_buy_quote": 47168.99218 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 1.476, "high": 1.479, "low": 1.466, "close": 1.468, "volume": 24970.85, "close_time": 1771156799999, "quote_volume": 36723.28572, "trades": 328, "taker_buy_base": 10849.47, "taker_buy_quote": 15949.31634 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 1.468, "high": 1.469, "low": 1.419, "close": 1.42, "volume": 162290.14, "close_time": 1771160399999, "quote_volume": 234851.2273, "trades": 2011, "taker_buy_base": 69070.63, "taker_buy_quote": 100048.2304 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 1.42, "high": 1.44, "low": 1.407, "close": 1.411, "volume": 120217.07, "close_time": 1771163999999, "quote_volume": 171189.20901, "trades": 1705, "taker_buy_base": 50964.56, "taker_buy_quote": 72609.50377 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 1.411, "high": 1.434, "low": 1.41, "close": 1.431, "volume": 69772.7, "close_time": 1771167599999, "quote_volume": 99359.51257, "trades": 880, "taker_buy_base": 22179.59, "taker_buy_quote": 31581.64047 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 1.431, "high": 1.434, "low": 1.424, "close": 1.429, "volume": 32620.35, "close_time": 1771171199999, "quote_volume": 46603.48693, "trades": 546, "taker_buy_base": 16212.65, "taker_buy_quote": 23158.18445 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 1.429, "high": 1.431, "low": 1.417, "close": 1.426, "volume": 32212.65, "close_time": 1771174799999, "quote_volume": 45878.58746, "trades": 611, "taker_buy_base": 17100.32, "taker_buy_quote": 24361.87758 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 1.425, "high": 1.427, "low": 1.393, "close": 1.401, "volume": 86251.34, "close_time": 1771178399999, "quote_volume": 121214.98213, "trades": 1352, "taker_buy_base": 31865.7, "taker_buy_quote": 44829.21323 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 1.401, "high": 1.41, "low": 1.388, "close": 1.393, "volume": 95199.45, "close_time": 1771181999999, "quote_volume": 132857.14551, "trades": 1028, "taker_buy_base": 48056.38, "taker_buy_quote": 67179.42276 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 1.394, "high": 1.404, "low": 1.383, "close": 1.396, "volume": 54117.71, "close_time": 1771185599999, "quote_volume": 75424.5676, "trades": 1043, "taker_buy_base": 24722.31, "taker_buy_quote": 34467.67639 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 1.395, "high": 1.412, "low": 1.391, "close": 1.41, "volume": 82171.42, "close_time": 1771189199999, "quote_volume": 115509.98837, "trades": 699, "taker_buy_base": 46577.95, "taker_buy_quote": 65513.37452 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 1.41, "high": 1.429, "low": 1.407, "close": 1.423, "volume": 145658.87, "close_time": 1771192799999, "quote_volume": 206666.69262, "trades": 958, "taker_buy_base": 90356.18, "taker_buy_quote": 128421.17207 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 1.422, "high": 1.432, "low": 1.419, "close": 1.429, "volume": 30663.39, "close_time": 1771196399999, "quote_volume": 43735.8411, "trades": 426, "taker_buy_base": 22961.82, "taker_buy_quote": 32754.19315 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 1.428, "high": 1.436, "low": 1.412, "close": 1.432, "volume": 22671.7, "close_time": 1771199999999, "quote_volume": 32271.46589, "trades": 378, "taker_buy_base": 11993.65, "taker_buy_quote": 17110.94029 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 1.43, "high": 1.446, "low": 1.43, "close": 1.44, "volume": 10148.2, "close_time": 1771203599999, "quote_volume": 14603.44465, "trades": 378, "taker_buy_base": 4702.21, "taker_buy_quote": 6768.91054 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 1.44, "high": 1.449, "low": 1.433, "close": 1.44, "volume": 13940.5, "close_time": 1771207199999, "quote_volume": 20108.01906, "trades": 403, "taker_buy_base": 7665.82, "taker_buy_quote": 11070.89934 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 1.44, "high": 1.463, "low": 1.439, "close": 1.445, "volume": 32538.96, "close_time": 1771210799999, "quote_volume": 47300.37689, "trades": 559, "taker_buy_base": 13604.1, "taker_buy_quote": 19790.11009 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 1.446, "high": 1.456, "low": 1.445, "close": 1.445, "volume": 39752.54, "close_time": 1771214399999, "quote_volume": 57639.26819, "trades": 492, "taker_buy_base": 18696.5, "taker_buy_quote": 27097.43866 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 1.445, "high": 1.482, "low": 1.444, "close": 1.473, "volume": 56832.4, "close_time": 1771217999999, "quote_volume": 83141.27327, "trades": 732, "taker_buy_base": 32930.83, "taker_buy_quote": 48230.45069 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 1.475, "high": 1.479, "low": 1.435, "close": 1.44, "volume": 95758.55, "close_time": 1771221599999, "quote_volume": 138609.16335, "trades": 1022, "taker_buy_base": 36001.15, "taker_buy_quote": 52133.03902 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 1.441, "high": 1.453, "low": 1.44, "close": 1.445, "volume": 39567.22, "close_time": 1771225199999, "quote_volume": 57224.05755, "trades": 540, "taker_buy_base": 14130.06, "taker_buy_quote": 20437.60633 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 1.445, "high": 1.445, "low": 1.422, "close": 1.428, "volume": 61553.89, "close_time": 1771228799999, "quote_volume": 87975.74029, "trades": 637, "taker_buy_base": 14965.64, "taker_buy_quote": 21463.35742 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 1.428, "high": 1.431, "low": 1.425, "close": 1.428, "volume": 24379.29, "close_time": 1771232399999, "quote_volume": 34819.69538, "trades": 322, "taker_buy_base": 17586.69, "taker_buy_quote": 25115.24806 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 1.428, "high": 1.455, "low": 1.428, "close": 1.447, "volume": 93411.67, "close_time": 1771235999999, "quote_volume": 134780.72149, "trades": 713, "taker_buy_base": 49236.99, "taker_buy_quote": 71054.05882 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 1.446, "high": 1.45, "low": 1.438, "close": 1.439, "volume": 29396.88, "close_time": 1771239599999, "quote_volume": 42454.04288, "trades": 374, "taker_buy_base": 12594.95, "taker_buy_quote": 18185.81547 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 1.44, "high": 1.445, "low": 1.415, "close": 1.437, "volume": 61162.88, "close_time": 1771243199999, "quote_volume": 87344.81536, "trades": 875, "taker_buy_base": 24915.01, "taker_buy_quote": 35641.30025 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 1.438, "high": 1.471, "low": 1.432, "close": 1.47, "volume": 115297.3, "close_time": 1771246799999, "quote_volume": 168298.4044, "trades": 1186, "taker_buy_base": 70432.5, "taker_buy_quote": 102920.76202 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 1.471, "high": 1.497, "low": 1.441, "close": 1.445, "volume": 184294.43, "close_time": 1771250399999, "quote_volume": 270117.4075, "trades": 2158, "taker_buy_base": 78790.25, "taker_buy_quote": 115508.56544 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 1.446, "high": 1.461, "low": 1.436, "close": 1.45, "volume": 99420.7, "close_time": 1771253999999, "quote_volume": 143928.43588, "trades": 1278, "taker_buy_base": 45120.1, "taker_buy_quote": 65303.75239 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 1.449, "high": 1.46, "low": 1.413, "close": 1.423, "volume": 238480.93, "close_time": 1771257599999, "quote_volume": 340420.62424, "trades": 1964, "taker_buy_base": 99626.33, "taker_buy_quote": 142294.74996 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 1.424, "high": 1.443, "low": 1.421, "close": 1.429, "volume": 132505.02, "close_time": 1771261199999, "quote_volume": 189686.72478, "trades": 1121, "taker_buy_base": 76439.18, "taker_buy_quote": 109444.49647 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 1.43, "high": 1.438, "low": 1.421, "close": 1.428, "volume": 27845.34, "close_time": 1771264799999, "quote_volume": 39860.27864, "trades": 495, "taker_buy_base": 13912.14, "taker_buy_quote": 19919.59393 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 1.429, "high": 1.442, "low": 1.427, "close": 1.428, "volume": 81347.35, "close_time": 1771268399999, "quote_volume": 116666.58673, "trades": 653, "taker_buy_base": 34765.2, "taker_buy_quote": 49878.37591 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 1.428, "high": 1.443, "low": 1.422, "close": 1.437, "volume": 104755.98, "close_time": 1771271999999, "quote_volume": 150674.59937, "trades": 575, "taker_buy_base": 35127.11, "taker_buy_quote": 50466.75169 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 1.437, "high": 1.454, "low": 1.431, "close": 1.451, "volume": 78545.11, "close_time": 1771275599999, "quote_volume": 113111.7599, "trades": 570, "taker_buy_base": 21305.27, "taker_buy_quote": 30752.19483 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 1.451, "high": 1.465, "low": 1.447, "close": 1.463, "volume": 35489.0, "close_time": 1771279199999, "quote_volume": 51598.06803, "trades": 576, "taker_buy_base": 16082.24, "taker_buy_quote": 23397.12335 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 1.462, "high": 1.465, "low": 1.448, "close": 1.452, "volume": 14031.62, "close_time": 1771282799999, "quote_volume": 20455.04462, "trades": 280, "taker_buy_base": 7635.26, "taker_buy_quote": 11132.88582 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 1.45, "high": 1.457, "low": 1.447, "close": 1.451, "volume": 10282.45, "close_time": 1771286399999, "quote_volume": 14943.36187, "trades": 214, "taker_buy_base": 6207.13, "taker_buy_quote": 9024.85615 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 1.452, "high": 1.46, "low": 1.441, "close": 1.454, "volume": 93526.7, "close_time": 1771289999999, "quote_volume": 135822.71427, "trades": 819, "taker_buy_base": 61175.69, "taker_buy_quote": 88944.05884 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 1.456, "high": 1.465, "low": 1.453, "close": 1.454, "volume": 9768.07, "close_time": 1771293599999, "quote_volume": 14240.94473, "trades": 188, "taker_buy_base": 3305.9, "taker_buy_quote": 4819.1859 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 1.454, "high": 1.477, "low": 1.445, "close": 1.467, "volume": 41558.07, "close_time": 1771297199999, "quote_volume": 60880.86684, "trades": 643, "taker_buy_base": 19122.12, "taker_buy_quote": 28036.42257 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 1.466, "high": 1.466, "low": 1.456, "close": 1.456, "volume": 26498.79, "close_time": 1771300799999, "quote_volume": 38708.82019, "trades": 409, "taker_buy_base": 13907.64, "taker_buy_quote": 20316.71901 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 1.454, "high": 1.469, "low": 1.453, "close": 1.465, "volume": 20903.21, "close_time": 1771304399999, "quote_volume": 30501.93395, "trades": 372, "taker_buy_base": 8299.28, "taker_buy_quote": 12111.84785 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 1.465, "high": 1.465, "low": 1.439, "close": 1.454, "volume": 17499.49, "close_time": 1771307999999, "quote_volume": 25445.98019, "trades": 417, "taker_buy_base": 6456.09, "taker_buy_quote": 9375.39182 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 1.454, "high": 1.462, "low": 1.454, "close": 1.458, "volume": 19859.88, "close_time": 1771311599999, "quote_volume": 28963.06314, "trades": 291, "taker_buy_base": 9552.44, "taker_buy_quote": 13928.31074 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 1.457, "high": 1.469, "low": 1.451, "close": 1.465, "volume": 31127.18, "close_time": 1771315199999, "quote_volume": 45428.2392, "trades": 449, "taker_buy_base": 18754.62, "taker_buy_quote": 27362.47152 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 1.465, "high": 1.479, "low": 1.463, "close": 1.465, "volume": 169931.59, "close_time": 1771318799999, "quote_volume": 249964.19869, "trades": 1749, "taker_buy_base": 66520.22, "taker_buy_quote": 98004.26355 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 1.463, "high": 1.466, "low": 1.448, "close": 1.455, "volume": 39897.96, "close_time": 1771322399999, "quote_volume": 58121.40987, "trades": 511, "taker_buy_base": 22060.94, "taker_buy_quote": 32161.67822 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 1.455, "high": 1.458, "low": 1.433, "close": 1.439, "volume": 32089.56, "close_time": 1771325999999, "quote_volume": 46242.76941, "trades": 421, "taker_buy_base": 11544.0, "taker_buy_quote": 16642.42609 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 1.44, "high": 1.457, "low": 1.435, "close": 1.448, "volume": 42776.55, "close_time": 1771329599999, "quote_volume": 61842.42368, "trades": 429, "taker_buy_base": 22812.98, "taker_buy_quote": 32985.45215 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 1.445, "high": 1.454, "low": 1.437, "close": 1.437, "volume": 32969.42, "close_time": 1771333199999, "quote_volume": 47741.37714, "trades": 444, "taker_buy_base": 17699.02, "taker_buy_quote": 25618.37987 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 1.441, "high": 1.459, "low": 1.436, "close": 1.451, "volume": 64933.83, "close_time": 1771336799999, "quote_volume": 93998.98038, "trades": 889, "taker_buy_base": 39002.88, "taker_buy_quote": 56476.22257 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 1.45, "high": 1.466, "low": 1.421, "close": 1.427, "volume": 179633.69, "close_time": 1771340399999, "quote_volume": 258615.53236, "trades": 2370, "taker_buy_base": 58573.22, "taker_buy_quote": 84394.7271 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 1.428, "high": 1.465, "low": 1.424, "close": 1.463, "volume": 163733.95, "close_time": 1771343999999, "quote_volume": 237577.27241, "trades": 1447, "taker_buy_base": 78983.98, "taker_buy_quote": 114417.50817 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 1.464, "high": 1.494, "low": 1.459, "close": 1.466, "volume": 147712.75, "close_time": 1771347599999, "quote_volume": 218375.20548, "trades": 2098, "taker_buy_base": 74497.36, "taker_buy_quote": 110245.68126 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 1.465, "high": 1.465, "low": 1.431, "close": 1.445, "volume": 70279.63, "close_time": 1771351199999, "quote_volume": 101677.55883, "trades": 1125, "taker_buy_base": 32361.64, "taker_buy_quote": 46807.50002 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 1.444, "high": 1.478, "low": 1.441, "close": 1.468, "volume": 68506.08, "close_time": 1771354799999, "quote_volume": 100284.05517, "trades": 1089, "taker_buy_base": 39850.76, "taker_buy_quote": 58321.2054 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 1.469, "high": 1.475, "low": 1.458, "close": 1.459, "volume": 40447.52, "close_time": 1771358399999, "quote_volume": 59355.11622, "trades": 550, "taker_buy_base": 22280.38, "taker_buy_quote": 32692.1455 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 1.458, "high": 1.461, "low": 1.445, "close": 1.449, "volume": 62130.47, "close_time": 1771361999999, "quote_volume": 90266.76855, "trades": 768, "taker_buy_base": 29212.45, "taker_buy_quote": 42438.03569 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 1.449, "high": 1.456, "low": 1.44, "close": 1.448, "volume": 8331.82, "close_time": 1771365599999, "quote_volume": 12064.01229, "trades": 184, "taker_buy_base": 4562.65, "taker_buy_quote": 6608.90728 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 1.447, "high": 1.454, "low": 1.441, "close": 1.441, "volume": 17702.31, "close_time": 1771369199999, "quote_volume": 25611.30216, "trades": 331, "taker_buy_base": 9487.82, "taker_buy_quote": 13728.36587 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 1.441, "high": 1.452, "low": 1.44, "close": 1.446, "volume": 41439.82, "close_time": 1771372799999, "quote_volume": 60046.72687, "trades": 580, "taker_buy_base": 30550.38, "taker_buy_quote": 44281.3192 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 1.447, "high": 1.458, "low": 1.442, "close": 1.443, "volume": 68392.75, "close_time": 1771376399999, "quote_volume": 99228.84758, "trades": 722, "taker_buy_base": 36558.03, "taker_buy_quote": 53020.76566 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 1.443, "high": 1.446, "low": 1.436, "close": 1.44, "volume": 28038.33, "close_time": 1771379999999, "quote_volume": 40359.02682, "trades": 331, "taker_buy_base": 5431.06, "taker_buy_quote": 7824.79754 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 1.44, "high": 1.453, "low": 1.44, "close": 1.449, "volume": 14038.95, "close_time": 1771383599999, "quote_volume": 20327.75773, "trades": 245, "taker_buy_base": 6495.6, "taker_buy_quote": 9406.34156 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 1.448, "high": 1.464, "low": 1.448, "close": 1.459, "volume": 23622.25, "close_time": 1771387199999, "quote_volume": 34415.24986, "trades": 457, "taker_buy_base": 12597.25, "taker_buy_quote": 18356.92663 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 1.458, "high": 1.463, "low": 1.454, "close": 1.458, "volume": 22474.9, "close_time": 1771390799999, "quote_volume": 32787.21546, "trades": 403, "taker_buy_base": 12913.94, "taker_buy_quote": 18836.10992 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 1.458, "high": 1.46, "low": 1.449, "close": 1.453, "volume": 28655.04, "close_time": 1771394399999, "quote_volume": 41688.91349, "trades": 387, "taker_buy_base": 10573.07, "taker_buy_quote": 15380.87442 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 1.453, "high": 1.458, "low": 1.449, "close": 1.45, "volume": 29432.63, "close_time": 1771397999999, "quote_volume": 42798.88179, "trades": 303, "taker_buy_base": 21266.84, "taker_buy_quote": 30933.58314 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 1.451, "high": 1.463, "low": 1.444, "close": 1.455, "volume": 29106.86, "close_time": 1771401599999, "quote_volume": 42362.23459, "trades": 427, "taker_buy_base": 9288.7, "taker_buy_quote": 13494.40501 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 1.456, "high": 1.471, "low": 1.455, "close": 1.457, "volume": 31777.92, "close_time": 1771405199999, "quote_volume": 46464.42809, "trades": 465, "taker_buy_base": 18319.79, "taker_buy_quote": 26783.55542 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 1.457, "high": 1.467, "low": 1.457, "close": 1.463, "volume": 8491.43, "close_time": 1771408799999, "quote_volume": 12416.53841, "trades": 147, "taker_buy_base": 2941.32, "taker_buy_quote": 4303.15569 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 1.463, "high": 1.481, "low": 1.453, "close": 1.456, "volume": 106675.71, "close_time": 1771412399999, "quote_volume": 157053.29185, "trades": 879, "taker_buy_base": 38225.08, "taker_buy_quote": 56221.78721 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 1.454, "high": 1.455, "low": 1.434, "close": 1.447, "volume": 40327.63, "close_time": 1771415999999, "quote_volume": 58241.66806, "trades": 474, "taker_buy_base": 16480.01, "taker_buy_quote": 23824.16695 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 1.448, "high": 1.455, "low": 1.44, "close": 1.445, "volume": 82993.97, "close_time": 1771419599999, "quote_volume": 120337.56744, "trades": 576, "taker_buy_base": 21064.17, "taker_buy_quote": 30549.67505 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 1.447, "high": 1.448, "low": 1.433, "close": 1.439, "volume": 77651.56, "close_time": 1771423199999, "quote_volume": 111838.96501, "trades": 717, "taker_buy_base": 15779.72, "taker_buy_quote": 22745.46106 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 1.44, "high": 1.449, "low": 1.425, "close": 1.446, "volume": 89357.54, "close_time": 1771426799999, "quote_volume": 128587.19939, "trades": 1435, "taker_buy_base": 49566.95, "taker_buy_quote": 71403.1811 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 1.445, "high": 1.484, "low": 1.445, "close": 1.461, "volume": 96401.04, "close_time": 1771430399999, "quote_volume": 141113.68648, "trades": 1401, "taker_buy_base": 36925.66, "taker_buy_quote": 54009.19193 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 1.461, "high": 1.463, "low": 1.439, "close": 1.444, "volume": 23679.32, "close_time": 1771433999999, "quote_volume": 34273.76007, "trades": 503, "taker_buy_base": 11998.25, "taker_buy_quote": 17379.19436 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 1.443, "high": 1.463, "low": 1.443, "close": 1.446, "volume": 31252.94, "close_time": 1771437599999, "quote_volume": 45360.8877, "trades": 515, "taker_buy_base": 21049.2, "taker_buy_quote": 30557.12412 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 1.447, "high": 1.451, "low": 1.419, "close": 1.426, "volume": 102935.78, "close_time": 1771441199999, "quote_volume": 147173.4403, "trades": 1176, "taker_buy_base": 47483.0, "taker_buy_quote": 67910.077 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 1.424, "high": 1.435, "low": 1.404, "close": 1.414, "volume": 100440.59, "close_time": 1771444799999, "quote_volume": 142024.63394, "trades": 1162, "taker_buy_base": 39163.71, "taker_buy_quote": 55442.34921 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 1.412, "high": 1.426, "low": 1.406, "close": 1.415, "volume": 82821.1, "close_time": 1771448399999, "quote_volume": 117168.84071, "trades": 876, "taker_buy_base": 33693.01, "taker_buy_quote": 47715.4356 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 1.414, "high": 1.42, "low": 1.406, "close": 1.408, "volume": 42079.16, "close_time": 1771451999999, "quote_volume": 59384.06965, "trades": 525, "taker_buy_base": 22379.64, "taker_buy_quote": 31588.22332 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 1.408, "high": 1.415, "low": 1.398, "close": 1.409, "volume": 36203.32, "close_time": 1771455599999, "quote_volume": 50871.48065, "trades": 329, "taker_buy_base": 14895.55, "taker_buy_quote": 20952.93516 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 1.408, "high": 1.42, "low": 1.403, "close": 1.416, "volume": 30467.68, "close_time": 1771459199999, "quote_volume": 42955.22234, "trades": 364, "taker_buy_base": 21095.05, "taker_buy_quote": 29744.40899 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 1.415, "high": 1.422, "low": 1.406, "close": 1.413, "volume": 38325.19, "close_time": 1771462799999, "quote_volume": 54161.26164, "trades": 415, "taker_buy_base": 20495.41, "taker_buy_quote": 28956.75555 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 1.414, "high": 1.448, "low": 1.414, "close": 1.448, "volume": 97379.96, "close_time": 1771466399999, "quote_volume": 139410.25479, "trades": 1024, "taker_buy_base": 57809.61, "taker_buy_quote": 82647.35639 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 1.448, "high": 1.461, "low": 1.447, "close": 1.459, "volume": 74176.02, "close_time": 1771469999999, "quote_volume": 107951.33598, "trades": 918, "taker_buy_base": 38582.89, "taker_buy_quote": 56143.28855 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 1.459, "high": 1.48, "low": 1.457, "close": 1.466, "volume": 66215.29, "close_time": 1771473599999, "quote_volume": 97289.76681, "trades": 926, "taker_buy_base": 34634.79, "taker_buy_quote": 50867.50003 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 1.466, "high": 1.468, "low": 1.446, "close": 1.459, "volume": 36512.99, "close_time": 1771477199999, "quote_volume": 53249.8074, "trades": 681, "taker_buy_base": 17098.84, "taker_buy_quote": 24919.71432 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 1.46, "high": 1.475, "low": 1.456, "close": 1.473, "volume": 49570.15, "close_time": 1771480799999, "quote_volume": 72808.94436, "trades": 620, "taker_buy_base": 23125.9, "taker_buy_quote": 33964.63459 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 1.473, "high": 1.491, "low": 1.461, "close": 1.465, "volume": 122138.1, "close_time": 1771484399999, "quote_volume": 180434.27241, "trades": 1356, "taker_buy_base": 55627.17, "taker_buy_quote": 82180.6811 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 1.468, "high": 1.491, "low": 1.468, "close": 1.483, "volume": 78633.1, "close_time": 1771487999999, "quote_volume": 116524.30162, "trades": 899, "taker_buy_base": 33425.68, "taker_buy_quote": 49528.72618 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 1.482, "high": 1.488, "low": 1.417, "close": 1.427, "volume": 128284.19, "close_time": 1771491599999, "quote_volume": 185568.34667, "trades": 1617, "taker_buy_base": 60859.31, "taker_buy_quote": 87931.58301 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 1.427, "high": 1.436, "low": 1.413, "close": 1.416, "volume": 65559.02, "close_time": 1771495199999, "quote_volume": 93311.54953, "trades": 933, "taker_buy_base": 34531.6, "taker_buy_quote": 49206.75065 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 1.417, "high": 1.423, "low": 1.406, "close": 1.412, "volume": 44385.52, "close_time": 1771498799999, "quote_volume": 62839.04349, "trades": 668, "taker_buy_base": 22368.37, "taker_buy_quote": 31678.4338 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 1.412, "high": 1.42, "low": 1.405, "close": 1.407, "volume": 22840.85, "close_time": 1771502399999, "quote_volume": 32270.92296, "trades": 388, "taker_buy_base": 11460.14, "taker_buy_quote": 16195.19586 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 1.407, "high": 1.41, "low": 1.378, "close": 1.381, "volume": 67798.43, "close_time": 1771505999999, "quote_volume": 94505.73072, "trades": 734, "taker_buy_base": 30750.58, "taker_buy_quote": 42937.17357 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 1.381, "high": 1.387, "low": 1.356, "close": 1.358, "volume": 320328.86, "close_time": 1771509599999, "quote_volume": 438213.17456, "trades": 3355, "taker_buy_base": 157959.14, "taker_buy_quote": 216519.98667 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 1.357, "high": 1.393, "low": 1.355, "close": 1.386, "volume": 237945.0, "close_time": 1771513199999, "quote_volume": 325851.0756, "trades": 2874, "taker_buy_base": 97056.59, "taker_buy_quote": 132794.31886 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 1.385, "high": 1.397, "low": 1.362, "close": 1.371, "volume": 101663.73, "close_time": 1771516799999, "quote_volume": 139601.02774, "trades": 1067, "taker_buy_base": 64567.98, "taker_buy_quote": 88650.40101 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 1.37, "high": 1.381, "low": 1.356, "close": 1.367, "volume": 65641.09, "close_time": 1771520399999, "quote_volume": 89745.56534, "trades": 848, "taker_buy_base": 36424.46, "taker_buy_quote": 49905.74535 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 1.367, "high": 1.392, "low": 1.365, "close": 1.377, "volume": 57675.72, "close_time": 1771523999999, "quote_volume": 79435.18912, "trades": 1012, "taker_buy_base": 32146.51, "taker_buy_quote": 44281.37139 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 1.376, "high": 1.408, "low": 1.373, "close": 1.401, "volume": 118368.63, "close_time": 1771527599999, "quote_volume": 164925.69983, "trades": 1514, "taker_buy_base": 80400.64, "taker_buy_quote": 111952.14114 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 1.402, "high": 1.404, "low": 1.388, "close": 1.398, "volume": 27034.22, "close_time": 1771531199999, "quote_volume": 37745.33393, "trades": 585, "taker_buy_base": 12555.88, "taker_buy_quote": 17535.8509 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 1.398, "high": 1.402, "low": 1.387, "close": 1.401, "volume": 23513.27, "close_time": 1771534799999, "quote_volume": 32823.48627, "trades": 487, "taker_buy_base": 15450.89, "taker_buy_quote": 21564.01098 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 1.401, "high": 1.404, "low": 1.391, "close": 1.391, "volume": 37069.26, "close_time": 1771538399999, "quote_volume": 51751.76877, "trades": 416, "taker_buy_base": 18332.17, "taker_buy_quote": 25596.72226 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 1.392, "high": 1.399, "low": 1.39, "close": 1.399, "volume": 31063.52, "close_time": 1771541999999, "quote_volume": 43316.63612, "trades": 378, "taker_buy_base": 21038.84, "taker_buy_quote": 29352.25778 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 1.399, "high": 1.404, "low": 1.393, "close": 1.401, "volume": 10955.63, "close_time": 1771545599999, "quote_volume": 15322.17195, "trades": 239, "taker_buy_base": 4336.69, "taker_buy_quote": 6067.32241 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 1.399, "high": 1.426, "low": 1.399, "close": 1.418, "volume": 34761.96, "close_time": 1771549199999, "quote_volume": 49242.32956, "trades": 619, "taker_buy_base": 15854.29, "taker_buy_quote": 22451.74773 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 1.417, "high": 1.422, "low": 1.407, "close": 1.419, "volume": 30172.77, "close_time": 1771552799999, "quote_volume": 42647.78352, "trades": 490, "taker_buy_base": 13694.4, "taker_buy_quote": 19357.90668 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 1.418, "high": 1.44, "low": 1.417, "close": 1.425, "volume": 29594.49, "close_time": 1771556399999, "quote_volume": 42408.14157, "trades": 704, "taker_buy_base": 15841.76, "taker_buy_quote": 22691.49684 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 1.424, "high": 1.442, "low": 1.424, "close": 1.431, "volume": 15844.23, "close_time": 1771559999999, "quote_volume": 22714.35072, "trades": 359, "taker_buy_base": 6527.49, "taker_buy_quote": 9344.36214 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 1.432, "high": 1.434, "low": 1.418, "close": 1.429, "volume": 59139.54, "close_time": 1771563599999, "quote_volume": 84493.87615, "trades": 859, "taker_buy_base": 31417.62, "taker_buy_quote": 44968.02486 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 1.43, "high": 1.466, "low": 1.428, "close": 1.449, "volume": 105519.21, "close_time": 1771567199999, "quote_volume": 152661.87655, "trades": 1376, "taker_buy_base": 59450.66, "taker_buy_quote": 85923.72734 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 1.45, "high": 1.461, "low": 1.443, "close": 1.458, "volume": 100228.74, "close_time": 1771570799999, "quote_volume": 145213.52648, "trades": 921, "taker_buy_base": 35576.55, "taker_buy_quote": 51595.42835 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 1.458, "high": 1.476, "low": 1.451, "close": 1.474, "volume": 70972.53, "close_time": 1771574399999, "quote_volume": 103944.84279, "trades": 1065, "taker_buy_base": 32718.53, "taker_buy_quote": 47895.80379 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 1.473, "high": 1.499, "low": 1.462, "close": 1.485, "volume": 123602.38, "close_time": 1771577999999, "quote_volume": 183243.65363, "trades": 1621, "taker_buy_base": 71120.38, "taker_buy_quote": 105371.25657 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 1.485, "high": 1.508, "low": 1.466, "close": 1.477, "volume": 85285.36, "close_time": 1771581599999, "quote_volume": 126634.77623, "trades": 1448, "taker_buy_base": 40959.4, "taker_buy_quote": 60790.24937 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 1.477, "high": 1.49, "low": 1.461, "close": 1.463, "volume": 60031.23, "close_time": 1771585199999, "quote_volume": 88677.39009, "trades": 788, "taker_buy_base": 20225.18, "taker_buy_quote": 29921.13946 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 1.463, "high": 1.466, "low": 1.448, "close": 1.454, "volume": 85088.42, "close_time": 1771588799999, "quote_volume": 123971.64665, "trades": 712, "taker_buy_base": 37772.56, "taker_buy_quote": 55080.23703 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 1.455, "high": 1.461, "low": 1.448, "close": 1.459, "volume": 63716.55, "close_time": 1771592399999, "quote_volume": 92638.01657, "trades": 603, "taker_buy_base": 36380.36, "taker_buy_quote": 52893.0554 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 1.459, "high": 1.459, "low": 1.415, "close": 1.426, "volume": 102747.79, "close_time": 1771595999999, "quote_volume": 147149.27872, "trades": 895, "taker_buy_base": 43969.18, "taker_buy_quote": 62919.19632 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 1.428, "high": 1.473, "low": 1.426, "close": 1.467, "volume": 58436.93, "close_time": 1771599599999, "quote_volume": 84520.00804, "trades": 730, "taker_buy_base": 30270.12, "taker_buy_quote": 43817.90282 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 1.468, "high": 1.509, "low": 1.468, "close": 1.502, "volume": 189701.7, "close_time": 1771603199999, "quote_volume": 283315.75108, "trades": 1757, "taker_buy_base": 104421.87, "taker_buy_quote": 155949.88402 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 1.501, "high": 1.528, "low": 1.487, "close": 1.515, "volume": 224151.49, "close_time": 1771606799999, "quote_volume": 339123.97613, "trades": 2199, "taker_buy_base": 118146.87, "taker_buy_quote": 178744.16933 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 1.516, "high": 1.522, "low": 1.473, "close": 1.519, "volume": 190838.82, "close_time": 1771610399999, "quote_volume": 286476.71581, "trades": 1881, "taker_buy_base": 83326.62, "taker_buy_quote": 125216.66558 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 1.52, "high": 1.525, "low": 1.489, "close": 1.5, "volume": 145626.18, "close_time": 1771613999999, "quote_volume": 218865.77381, "trades": 1339, "taker_buy_base": 59037.58, "taker_buy_quote": 88738.94038 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 1.5, "high": 1.505, "low": 1.479, "close": 1.487, "volume": 77015.76, "close_time": 1771617599999, "quote_volume": 114512.06332, "trades": 680, "taker_buy_base": 25611.46, "taker_buy_quote": 38100.25913 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 1.486, "high": 1.499, "low": 1.473, "close": 1.497, "volume": 67982.27, "close_time": 1771621199999, "quote_volume": 100985.8224, "trades": 583, "taker_buy_base": 35070.09, "taker_buy_quote": 52079.89818 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 1.497, "high": 1.503, "low": 1.491, "close": 1.496, "volume": 34688.39, "close_time": 1771624799999, "quote_volume": 51884.09535, "trades": 307, "taker_buy_base": 17691.96, "taker_buy_quote": 26463.87883 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 1.496, "high": 1.508, "low": 1.489, "close": 1.497, "volume": 59326.71, "close_time": 1771628399999, "quote_volume": 88824.90115, "trades": 604, "taker_buy_base": 40063.09, "taker_buy_quote": 59948.44933 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 1.497, "high": 1.508, "low": 1.487, "close": 1.505, "volume": 40382.05, "close_time": 1771631999999, "quote_volume": 60479.93534, "trades": 286, "taker_buy_base": 24448.93, "taker_buy_quote": 36607.27794 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 1.505, "high": 1.544, "low": 1.497, "close": 1.505, "volume": 114376.15, "close_time": 1771635599999, "quote_volume": 173856.11988, "trades": 820, "taker_buy_base": 71283.07, "taker_buy_quote": 108280.35688 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 1.502, "high": 1.504, "low": 1.489, "close": 1.49, "volume": 22722.42, "close_time": 1771639199999, "quote_volume": 33940.85946, "trades": 225, "taker_buy_base": 13962.74, "taker_buy_quote": 20847.26162 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 1.489, "high": 1.495, "low": 1.479, "close": 1.491, "volume": 45714.52, "close_time": 1771642799999, "quote_volume": 67928.89111, "trades": 312, "taker_buy_base": 35266.17, "taker_buy_quote": 52383.12177 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 1.492, "high": 1.497, "low": 1.483, "close": 1.493, "volume": 42718.3, "close_time": 1771646399999, "quote_volume": 63590.34418, "trades": 450, "taker_buy_base": 17670.28, "taker_buy_quote": 26305.17974 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 1.493, "high": 1.497, "low": 1.487, "close": 1.494, "volume": 16406.6, "close_time": 1771649999999, "quote_volume": 24482.51803, "trades": 196, "taker_buy_base": 7132.2, "taker_buy_quote": 10643.44686 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 1.494, "high": 1.499, "low": 1.494, "close": 1.498, "volume": 13174.62, "close_time": 1771653599999, "quote_volume": 19714.30996, "trades": 150, "taker_buy_base": 7631.0, "taker_buy_quote": 11421.28819 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 1.499, "high": 1.508, "low": 1.483, "close": 1.488, "volume": 79730.19, "close_time": 1771657199999, "quote_volume": 119219.60826, "trades": 510, "taker_buy_base": 42104.85, "taker_buy_quote": 62885.85537 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 1.488, "high": 1.488, "low": 1.482, "close": 1.487, "volume": 12913.75, "close_time": 1771660799999, "quote_volume": 19178.26544, "trades": 164, "taker_buy_base": 6621.84, "taker_buy_quote": 9834.00913 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 1.487, "high": 1.497, "low": 1.484, "close": 1.495, "volume": 20557.73, "close_time": 1771664399999, "quote_volume": 30601.09423, "trades": 193, "taker_buy_base": 9265.08, "taker_buy_quote": 13805.62471 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 1.495, "high": 1.508, "low": 1.488, "close": 1.494, "volume": 43647.39, "close_time": 1771667999999, "quote_volume": 65377.83375, "trades": 477, "taker_buy_base": 19355.28, "taker_buy_quote": 28999.00728 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 1.494, "high": 1.498, "low": 1.488, "close": 1.49, "volume": 31511.63, "close_time": 1771671599999, "quote_volume": 47098.83832, "trades": 304, "taker_buy_base": 21789.46, "taker_buy_quote": 32584.61604 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 1.49, "high": 1.501, "low": 1.485, "close": 1.488, "volume": 17899.7, "close_time": 1771675199999, "quote_volume": 26710.09456, "trades": 237, "taker_buy_base": 9221.75, "taker_buy_quote": 13757.91695 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 1.49, "high": 1.491, "low": 1.479, "close": 1.488, "volume": 28202.61, "close_time": 1771678799999, "quote_volume": 41880.76853, "trades": 391, "taker_buy_base": 9786.93, "taker_buy_quote": 14540.70121 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 1.488, "high": 1.497, "low": 1.488, "close": 1.495, "volume": 10432.58, "close_time": 1771682399999, "quote_volume": 15573.18173, "trades": 169, "taker_buy_base": 6150.45, "taker_buy_quote": 9179.89726 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 1.495, "high": 1.505, "low": 1.487, "close": 1.491, "volume": 77093.35, "close_time": 1771685999999, "quote_volume": 115182.34998, "trades": 564, "taker_buy_base": 60582.87, "taker_buy_quote": 90506.83116 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 1.491, "high": 1.495, "low": 1.474, "close": 1.485, "volume": 63350.98, "close_time": 1771689599999, "quote_volume": 93896.49103, "trades": 488, "taker_buy_base": 31277.3, "taker_buy_quote": 46350.68787 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 1.484, "high": 1.491, "low": 1.477, "close": 1.482, "volume": 32118.22, "close_time": 1771693199999, "quote_volume": 47653.86303, "trades": 358, "taker_buy_base": 17928.1, "taker_buy_quote": 26611.95836 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 1.481, "high": 1.486, "low": 1.479, "close": 1.484, "volume": 14095.68, "close_time": 1771696799999, "quote_volume": 20910.61125, "trades": 205, "taker_buy_base": 9704.28, "taker_buy_quote": 14398.24766 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 1.485, "high": 1.491, "low": 1.483, "close": 1.485, "volume": 16207.76, "close_time": 1771700399999, "quote_volume": 24102.78788, "trades": 190, "taker_buy_base": 10282.03, "taker_buy_quote": 15298.32328 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 1.485, "high": 1.485, "low": 1.476, "close": 1.477, "volume": 11096.88, "close_time": 1771703999999, "quote_volume": 16435.45571, "trades": 146, "taker_buy_base": 6263.24, "taker_buy_quote": 9276.16449 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 1.478, "high": 1.482, "low": 1.464, "close": 1.464, "volume": 21049.43, "close_time": 1771707599999, "quote_volume": 30992.39539, "trades": 294, "taker_buy_base": 7727.76, "taker_buy_quote": 11374.14174 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 1.465, "high": 1.472, "low": 1.462, "close": 1.469, "volume": 15325.73, "close_time": 1771711199999, "quote_volume": 22479.33996, "trades": 247, "taker_buy_base": 7717.77, "taker_buy_quote": 11326.49203 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 1.468, "high": 1.469, "low": 1.461, "close": 1.463, "volume": 11115.14, "close_time": 1771714799999, "quote_volume": 16284.45043, "trades": 172, "taker_buy_base": 5648.82, "taker_buy_quote": 8278.46108 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 1.463, "high": 1.469, "low": 1.457, "close": 1.461, "volume": 18878.82, "close_time": 1771718399999, "quote_volume": 27596.82938, "trades": 215, "taker_buy_base": 6005.96, "taker_buy_quote": 8790.86652 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 1.46, "high": 1.46, "low": 1.418, "close": 1.431, "volume": 104314.05, "close_time": 1771721999999, "quote_volume": 150149.6137, "trades": 1046, "taker_buy_base": 49639.64, "taker_buy_quote": 71313.68912 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 1.432, "high": 1.443, "low": 1.432, "close": 1.44, "volume": 35012.41, "close_time": 1771725599999, "quote_volume": 50380.68165, "trades": 459, "taker_buy_base": 14759.24, "taker_buy_quote": 21240.3622 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 1.44, "high": 1.446, "low": 1.429, "close": 1.429, "volume": 29597.65, "close_time": 1771729199999, "quote_volume": 42620.47721, "trades": 384, "taker_buy_base": 10893.36, "taker_buy_quote": 15694.7294 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 1.432, "high": 1.44, "low": 1.426, "close": 1.436, "volume": 22475.64, "close_time": 1771732799999, "quote_volume": 32255.29906, "trades": 223, "taker_buy_base": 12853.36, "taker_buy_quote": 18449.10883 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 1.436, "high": 1.444, "low": 1.435, "close": 1.443, "volume": 10622.52, "close_time": 1771736399999, "quote_volume": 15292.67164, "trades": 122, "taker_buy_base": 6629.23, "taker_buy_quote": 9542.77403 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 1.444, "high": 1.45, "low": 1.433, "close": 1.434, "volume": 15776.12, "close_time": 1771739999999, "quote_volume": 22766.73015, "trades": 221, "taker_buy_base": 8076.7, "taker_buy_quote": 11653.72761 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 1.435, "high": 1.442, "low": 1.433, "close": 1.44, "volume": 7254.63, "close_time": 1771743599999, "quote_volume": 10439.44075, "trades": 96, "taker_buy_base": 4193.55, "taker_buy_quote": 6034.64257 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 1.439, "high": 1.44, "low": 1.432, "close": 1.439, "volume": 31148.81, "close_time": 1771747199999, "quote_volume": 44714.07074, "trades": 264, "taker_buy_base": 8262.03, "taker_buy_quote": 11869.33597 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 1.438, "high": 1.442, "low": 1.427, "close": 1.428, "volume": 14694.58, "close_time": 1771750799999, "quote_volume": 21050.13948, "trades": 163, "taker_buy_base": 8667.47, "taker_buy_quote": 12424.33415 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 1.426, "high": 1.437, "low": 1.422, "close": 1.433, "volume": 19659.37, "close_time": 1771754399999, "quote_volume": 28135.4453, "trades": 219, "taker_buy_base": 11612.64, "taker_buy_quote": 16627.74636 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 1.432, "high": 1.439, "low": 1.43, "close": 1.433, "volume": 21716.11, "close_time": 1771757999999, "quote_volume": 31172.41588, "trades": 235, "taker_buy_base": 11376.87, "taker_buy_quote": 16338.05363 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 1.433, "high": 1.441, "low": 1.432, "close": 1.434, "volume": 22792.47, "close_time": 1771761599999, "quote_volume": 32748.35189, "trades": 139, "taker_buy_base": 7895.44, "taker_buy_quote": 11344.12862 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 1.433, "high": 1.433, "low": 1.404, "close": 1.409, "volume": 59375.09, "close_time": 1771765199999, "quote_volume": 83942.21839, "trades": 571, "taker_buy_base": 19356.91, "taker_buy_quote": 27429.02276 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 1.409, "high": 1.415, "low": 1.404, "close": 1.411, "volume": 28037.42, "close_time": 1771768799999, "quote_volume": 39547.75809, "trades": 312, "taker_buy_base": 18646.02, "taker_buy_quote": 26306.43248 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 1.411, "high": 1.413, "low": 1.398, "close": 1.403, "volume": 50105.68, "close_time": 1771772399999, "quote_volume": 70355.00232, "trades": 502, "taker_buy_base": 27353.15, "taker_buy_quote": 38420.12762 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 1.403, "high": 1.414, "low": 1.393, "close": 1.409, "volume": 67737.89, "close_time": 1771775999999, "quote_volume": 94941.18156, "trades": 537, "taker_buy_base": 39283.01, "taker_buy_quote": 55000.80039 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 1.409, "high": 1.409, "low": 1.397, "close": 1.403, "volume": 37831.84, "close_time": 1771779599999, "quote_volume": 53048.36222, "trades": 264, "taker_buy_base": 18269.48, "taker_buy_quote": 25634.46512 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 1.403, "high": 1.403, "low": 1.389, "close": 1.399, "volume": 24655.64, "close_time": 1771783199999, "quote_volume": 34401.97982, "trades": 231, "taker_buy_base": 12614.63, "taker_buy_quote": 17629.17282 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 1.397, "high": 1.403, "low": 1.395, "close": 1.398, "volume": 22110.84, "close_time": 1771786799999, "quote_volume": 30902.98238, "trades": 218, "taker_buy_base": 12327.96, "taker_buy_quote": 17230.05088 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 1.397, "high": 1.398, "low": 1.39, "close": 1.394, "volume": 30182.98, "close_time": 1771790399999, "quote_volume": 42059.84117, "trades": 231, "taker_buy_base": 11977.67, "taker_buy_quote": 16692.94793 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 1.396, "high": 1.397, "low": 1.387, "close": 1.39, "volume": 28336.25, "close_time": 1771793999999, "quote_volume": 39479.04783, "trades": 180, "taker_buy_base": 17263.77, "taker_buy_quote": 24052.95736 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 1.39, "high": 1.403, "low": 1.389, "close": 1.4, "volume": 70371.07, "close_time": 1771797599999, "quote_volume": 98316.52255, "trades": 579, "taker_buy_base": 51186.66, "taker_buy_quote": 71539.00256 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 1.399, "high": 1.412, "low": 1.397, "close": 1.41, "volume": 19251.63, "close_time": 1771801199999, "quote_volume": 27060.32442, "trades": 183, "taker_buy_base": 10214.79, "taker_buy_quote": 14354.60411 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 1.409, "high": 1.419, "low": 1.408, "close": 1.417, "volume": 26528.69, "close_time": 1771804799999, "quote_volume": 37459.14689, "trades": 349, "taker_buy_base": 12825.43, "taker_buy_quote": 18120.16376 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 1.418, "high": 1.421, "low": 1.398, "close": 1.398, "volume": 27379.08, "close_time": 1771808399999, "quote_volume": 38660.90867, "trades": 377, "taker_buy_base": 13558.62, "taker_buy_quote": 19157.80074 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 1.397, "high": 1.397, "low": 1.351, "close": 1.358, "volume": 370620.05, "close_time": 1771811999999, "quote_volume": 507503.15771, "trades": 2791, "taker_buy_base": 154485.96, "taker_buy_quote": 211528.3589 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 1.359, "high": 1.368, "low": 1.354, "close": 1.363, "volume": 43243.53, "close_time": 1771815599999, "quote_volume": 58830.20272, "trades": 512, "taker_buy_base": 23233.62, "taker_buy_quote": 31600.44099 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 1.363, "high": 1.374, "low": 1.357, "close": 1.364, "volume": 40888.08, "close_time": 1771819199999, "quote_volume": 55761.55883, "trades": 418, "taker_buy_base": 23354.98, "taker_buy_quote": 31852.65667 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 1.364, "high": 1.371, "low": 1.359, "close": 1.36, "volume": 34477.02, "close_time": 1771822799999, "quote_volume": 47042.84192, "trades": 367, "taker_buy_base": 18034.27, "taker_buy_quote": 24611.46818 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 1.359, "high": 1.377, "low": 1.359, "close": 1.369, "volume": 39708.04, "close_time": 1771826399999, "quote_volume": 54452.53771, "trades": 385, "taker_buy_base": 17759.05, "taker_buy_quote": 24360.93348 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 1.371, "high": 1.398, "low": 1.371, "close": 1.392, "volume": 63430.17, "close_time": 1771829999999, "quote_volume": 87994.56711, "trades": 690, "taker_buy_base": 42812.24, "taker_buy_quote": 59319.51039 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 1.392, "high": 1.4, "low": 1.379, "close": 1.382, "volume": 63322.33, "close_time": 1771833599999, "quote_volume": 87926.44152, "trades": 566, "taker_buy_base": 24758.3, "taker_buy_quote": 34454.65242 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 1.382, "high": 1.384, "low": 1.378, "close": 1.383, "volume": 52460.65, "close_time": 1771837199999, "quote_volume": 72474.73224, "trades": 676, "taker_buy_base": 30708.42, "taker_buy_quote": 42430.71544 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 1.384, "high": 1.418, "low": 1.384, "close": 1.417, "volume": 64409.29, "close_time": 1771840799999, "quote_volume": 90674.48599, "trades": 617, "taker_buy_base": 39389.14, "taker_buy_quote": 55463.93536 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 1.418, "high": 1.421, "low": 1.41, "close": 1.417, "volume": 40015.82, "close_time": 1771844399999, "quote_volume": 56671.64696, "trades": 381, "taker_buy_base": 20155.43, "taker_buy_quote": 28546.3027 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 1.416, "high": 1.422, "low": 1.403, "close": 1.406, "volume": 23490.45, "close_time": 1771847999999, "quote_volume": 33113.39942, "trades": 337, "taker_buy_base": 14898.13, "taker_buy_quote": 21005.42369 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 1.405, "high": 1.431, "low": 1.405, "close": 1.421, "volume": 39600.23, "close_time": 1771851599999, "quote_volume": 56044.44799, "trades": 463, "taker_buy_base": 23119.54, "taker_buy_quote": 32742.66134 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 1.423, "high": 1.429, "low": 1.405, "close": 1.406, "volume": 38630.62, "close_time": 1771855199999, "quote_volume": 54808.95202, "trades": 435, "taker_buy_base": 20900.92, "taker_buy_quote": 29673.28062 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 1.406, "high": 1.412, "low": 1.392, "close": 1.398, "volume": 43700.19, "close_time": 1771858799999, "quote_volume": 61297.46305, "trades": 507, "taker_buy_base": 24884.64, "taker_buy_quote": 34914.23414 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 1.399, "high": 1.4, "low": 1.376, "close": 1.378, "volume": 67344.07, "close_time": 1771862399999, "quote_volume": 93556.31067, "trades": 613, "taker_buy_base": 31138.03, "taker_buy_quote": 43254.37262 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 1.377, "high": 1.387, "low": 1.364, "close": 1.371, "volume": 114108.61, "close_time": 1771865999999, "quote_volume": 157163.23429, "trades": 708, "taker_buy_base": 67509.93, "taker_buy_quote": 93105.54722 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 1.372, "high": 1.377, "low": 1.352, "close": 1.375, "volume": 80514.97, "close_time": 1771869599999, "quote_volume": 109804.43176, "trades": 691, "taker_buy_base": 38936.38, "taker_buy_quote": 53165.20099 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 1.374, "high": 1.392, "low": 1.367, "close": 1.367, "volume": 37753.41, "close_time": 1771873199999, "quote_volume": 52033.20229, "trades": 453, "taker_buy_base": 18553.61, "taker_buy_quote": 25581.93779 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 1.369, "high": 1.372, "low": 1.359, "close": 1.364, "volume": 46257.68, "close_time": 1771876799999, "quote_volume": 63147.26263, "trades": 439, "taker_buy_base": 22935.74, "taker_buy_quote": 31320.46474 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 1.363, "high": 1.379, "low": 1.358, "close": 1.379, "volume": 135958.31, "close_time": 1771880399999, "quote_volume": 186192.0147, "trades": 956, "taker_buy_base": 95692.27, "taker_buy_quote": 131141.11957 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 1.378, "high": 1.394, "low": 1.378, "close": 1.385, "volume": 96057.33, "close_time": 1771883999999, "quote_volume": 132869.04517, "trades": 878, "taker_buy_base": 37681.59, "taker_buy_quote": 52135.72043 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 1.386, "high": 1.395, "low": 1.383, "close": 1.384, "volume": 24039.99, "close_time": 1771887599999, "quote_volume": 33432.76951, "trades": 234, "taker_buy_base": 9145.78, "taker_buy_quote": 12717.79456 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 1.383, "high": 1.393, "low": 1.377, "close": 1.377, "volume": 66478.65, "close_time": 1771891199999, "quote_volume": 91884.52779, "trades": 349, "taker_buy_base": 18723.87, "taker_buy_quote": 25946.00904 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 1.378, "high": 1.39, "low": 1.375, "close": 1.382, "volume": 25221.49, "close_time": 1771894799999, "quote_volume": 34856.26802, "trades": 341, "taker_buy_base": 12022.46, "taker_buy_quote": 16611.92131 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 1.381, "high": 1.393, "low": 1.347, "close": 1.376, "volume": 98090.08, "close_time": 1771898399999, "quote_volume": 134508.45805, "trades": 985, "taker_buy_base": 47869.57, "taker_buy_quote": 65740.19401 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 1.375, "high": 1.381, "low": 1.366, "close": 1.368, "volume": 27912.43, "close_time": 1771901999999, "quote_volume": 38355.78363, "trades": 350, "taker_buy_base": 14701.45, "taker_buy_quote": 20200.46701 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 1.368, "high": 1.372, "low": 1.356, "close": 1.363, "volume": 53333.2, "close_time": 1771905599999, "quote_volume": 72728.1219, "trades": 549, "taker_buy_base": 25141.28, "taker_buy_quote": 34291.76544 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 1.365, "high": 1.368, "low": 1.344, "close": 1.352, "volume": 64544.71, "close_time": 1771909199999, "quote_volume": 87381.26549, "trades": 661, "taker_buy_base": 25669.1, "taker_buy_quote": 34773.55647 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 1.352, "high": 1.364, "low": 1.339, "close": 1.348, "volume": 52666.86, "close_time": 1771912799999, "quote_volume": 71193.30021, "trades": 510, "taker_buy_base": 30781.04, "taker_buy_quote": 41642.13689 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 1.348, "high": 1.355, "low": 1.343, "close": 1.347, "volume": 23110.46, "close_time": 1771916399999, "quote_volume": 31194.63817, "trades": 275, "taker_buy_base": 9189.42, "taker_buy_quote": 12406.87338 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 1.348, "high": 1.358, "low": 1.345, "close": 1.349, "volume": 29477.78, "close_time": 1771919999999, "quote_volume": 39853.25507, "trades": 287, "taker_buy_base": 18841.39, "taker_buy_quote": 25478.99328 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 1.348, "high": 1.359, "low": 1.339, "close": 1.354, "volume": 75338.61, "close_time": 1771923599999, "quote_volume": 101610.6783, "trades": 563, "taker_buy_base": 45893.56, "taker_buy_quote": 61890.43627 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 1.354, "high": 1.355, "low": 1.335, "close": 1.344, "volume": 55544.34, "close_time": 1771927199999, "quote_volume": 74485.07812, "trades": 540, "taker_buy_base": 24669.34, "taker_buy_quote": 33102.94805 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 1.345, "high": 1.353, "low": 1.341, "close": 1.351, "volume": 44724.92, "close_time": 1771930799999, "quote_volume": 60194.79, "trades": 399, "taker_buy_base": 20218.44, "taker_buy_quote": 27219.92251 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 1.352, "high": 1.354, "low": 1.341, "close": 1.347, "volume": 66040.99, "close_time": 1771934399999, "quote_volume": 88891.11839, "trades": 457, "taker_buy_base": 19431.51, "taker_buy_quote": 26148.83432 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 1.347, "high": 1.347, "low": 1.332, "close": 1.339, "volume": 81418.55, "close_time": 1771937999999, "quote_volume": 108976.31366, "trades": 640, "taker_buy_base": 35949.44, "taker_buy_quote": 48174.18735 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 1.339, "high": 1.348, "low": 1.325, "close": 1.34, "volume": 78162.02, "close_time": 1771941599999, "quote_volume": 104847.59829, "trades": 585, "taker_buy_base": 42479.94, "taker_buy_quote": 57042.26313 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 1.34, "high": 1.372, "low": 1.33, "close": 1.366, "volume": 73377.05, "close_time": 1771945199999, "quote_volume": 98999.11721, "trades": 620, "taker_buy_base": 45932.28, "taker_buy_quote": 62036.30138 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 1.365, "high": 1.388, "low": 1.355, "close": 1.378, "volume": 133016.83, "close_time": 1771948799999, "quote_volume": 182775.3108, "trades": 737, "taker_buy_base": 96681.75, "taker_buy_quote": 132845.44886 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 1.378, "high": 1.409, "low": 1.376, "close": 1.397, "volume": 111561.67, "close_time": 1771952399999, "quote_volume": 155288.51181, "trades": 950, "taker_buy_base": 64646.52, "taker_buy_quote": 90088.97951 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 1.395, "high": 1.396, "low": 1.384, "close": 1.387, "volume": 84784.99, "close_time": 1771955999999, "quote_volume": 117766.52665, "trades": 683, "taker_buy_base": 42765.04, "taker_buy_quote": 59401.87893 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 1.386, "high": 1.396, "low": 1.376, "close": 1.389, "volume": 31380.23, "close_time": 1771959599999, "quote_volume": 43566.01714, "trades": 458, "taker_buy_base": 15477.14, "taker_buy_quote": 21493.92076 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 1.388, "high": 1.397, "low": 1.38, "close": 1.384, "volume": 39447.37, "close_time": 1771963199999, "quote_volume": 54739.92694, "trades": 448, "taker_buy_base": 17815.94, "taker_buy_quote": 24724.18937 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 1.384, "high": 1.386, "low": 1.363, "close": 1.366, "volume": 124767.62, "close_time": 1771966799999, "quote_volume": 171401.59953, "trades": 627, "taker_buy_base": 47976.76, "taker_buy_quote": 65901.41441 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 1.366, "high": 1.366, "low": 1.352, "close": 1.361, "volume": 41319.51, "close_time": 1771970399999, "quote_volume": 56131.01417, "trades": 353, "taker_buy_base": 19063.58, "taker_buy_quote": 25896.40732 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 1.358, "high": 1.372, "low": 1.358, "close": 1.363, "volume": 29250.34, "close_time": 1771973999999, "quote_volume": 39883.31315, "trades": 334, "taker_buy_base": 17110.15, "taker_buy_quote": 23321.65805 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 1.362, "high": 1.364, "low": 1.354, "close": 1.357, "volume": 16120.69, "close_time": 1771977599999, "quote_volume": 21924.76675, "trades": 144, "taker_buy_base": 8458.35, "taker_buy_quote": 11496.49206 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 1.356, "high": 1.356, "low": 1.344, "close": 1.348, "volume": 26600.75, "close_time": 1771981199999, "quote_volume": 35909.27034, "trades": 276, "taker_buy_base": 14894.55, "taker_buy_quote": 20109.22486 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 1.349, "high": 1.409, "low": 1.349, "close": 1.389, "volume": 197818.64, "close_time": 1771984799999, "quote_volume": 274315.84038, "trades": 1429, "taker_buy_base": 122684.35, "taker_buy_quote": 170100.95496 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 1.387, "high": 1.404, "low": 1.387, "close": 1.392, "volume": 127597.34, "close_time": 1771988399999, "quote_volume": 178175.54934, "trades": 910, "taker_buy_base": 67106.2, "taker_buy_quote": 93751.79759 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 1.393, "high": 1.393, "low": 1.369, "close": 1.374, "volume": 59117.85, "close_time": 1771991999999, "quote_volume": 81464.67431, "trades": 694, "taker_buy_base": 27115.13, "taker_buy_quote": 37371.80207 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 1.374, "high": 1.384, "low": 1.364, "close": 1.381, "volume": 23007.84, "close_time": 1771995599999, "quote_volume": 31615.69969, "trades": 281, "taker_buy_base": 15392.96, "taker_buy_quote": 21158.31015 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 1.381, "high": 1.385, "low": 1.361, "close": 1.37, "volume": 27297.05, "close_time": 1771999199999, "quote_volume": 37515.81442, "trades": 368, "taker_buy_base": 14165.72, "taker_buy_quote": 19479.08799 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 1.37, "high": 1.38, "low": 1.367, "close": 1.369, "volume": 84319.49, "close_time": 1772002799999, "quote_volume": 115738.76719, "trades": 483, "taker_buy_base": 72779.79, "taker_buy_quote": 99891.89651 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 1.37, "high": 1.387, "low": 1.368, "close": 1.382, "volume": 50334.99, "close_time": 1772006399999, "quote_volume": 69380.79985, "trades": 365, "taker_buy_base": 23206.2, "taker_buy_quote": 32019.91643 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 1.381, "high": 1.4, "low": 1.376, "close": 1.398, "volume": 78242.18, "close_time": 1772009999999, "quote_volume": 108583.50585, "trades": 628, "taker_buy_base": 38820.37, "taker_buy_quote": 53874.22852 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 1.398, "high": 1.418, "low": 1.394, "close": 1.414, "volume": 111815.12, "close_time": 1772013599999, "quote_volume": 157757.92777, "trades": 823, "taker_buy_base": 60151.0, "taker_buy_quote": 84845.19629 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 1.413, "high": 1.417, "low": 1.4, "close": 1.404, "volume": 51494.74, "close_time": 1772017199999, "quote_volume": 72544.62465, "trades": 544, "taker_buy_base": 23684.97, "taker_buy_quote": 33361.76308 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 1.405, "high": 1.418, "low": 1.397, "close": 1.418, "volume": 37813.42, "close_time": 1772020799999, "quote_volume": 53382.04059, "trades": 321, "taker_buy_base": 15953.44, "taker_buy_quote": 22512.69865 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 1.417, "high": 1.442, "low": 1.414, "close": 1.44, "volume": 71149.07, "close_time": 1772024399999, "quote_volume": 101494.81588, "trades": 686, "taker_buy_base": 42698.0, "taker_buy_quote": 60919.49725 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 1.442, "high": 1.456, "low": 1.434, "close": 1.442, "volume": 60899.35, "close_time": 1772027999999, "quote_volume": 87984.16005, "trades": 666, "taker_buy_base": 27028.54, "taker_buy_quote": 39035.58324 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 1.443, "high": 1.473, "low": 1.439, "close": 1.473, "volume": 59955.42, "close_time": 1772031599999, "quote_volume": 87152.18713, "trades": 699, "taker_buy_base": 35601.13, "taker_buy_quote": 51802.58865 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 1.474, "high": 1.497, "low": 1.465, "close": 1.479, "volume": 154480.4, "close_time": 1772035199999, "quote_volume": 228977.95284, "trades": 1360, "taker_buy_base": 79778.53, "taker_buy_quote": 118315.36453 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 1.48, "high": 1.509, "low": 1.48, "close": 1.508, "volume": 103743.74, "close_time": 1772038799999, "quote_volume": 154902.65888, "trades": 935, "taker_buy_base": 54304.7, "taker_buy_quote": 81133.02865 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 1.509, "high": 1.523, "low": 1.498, "close": 1.516, "volume": 123001.01, "close_time": 1772042399999, "quote_volume": 186291.33779, "trades": 1011, "taker_buy_base": 67972.92, "taker_buy_quote": 103015.34272 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 1.517, "high": 1.524, "low": 1.504, "close": 1.517, "volume": 98039.0, "close_time": 1772045999999, "quote_volume": 148695.42013, "trades": 943, "taker_buy_base": 41939.4, "taker_buy_quote": 63597.43433 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 1.518, "high": 1.518, "low": 1.498, "close": 1.516, "volume": 66983.93, "close_time": 1772049599999, "quote_volume": 101044.00399, "trades": 601, "taker_buy_base": 33500.27, "taker_buy_quote": 50568.02369 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 1.515, "high": 1.53, "low": 1.504, "close": 1.519, "volume": 47252.98, "close_time": 1772053199999, "quote_volume": 71819.45023, "trades": 569, "taker_buy_base": 16218.15, "taker_buy_quote": 24676.60635 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 1.521, "high": 1.55, "low": 1.517, "close": 1.541, "volume": 141935.6, "close_time": 1772056799999, "quote_volume": 217758.18324, "trades": 1167, "taker_buy_base": 68175.13, "taker_buy_quote": 104664.35114 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 1.543, "high": 1.552, "low": 1.504, "close": 1.517, "volume": 240718.44, "close_time": 1772060399999, "quote_volume": 369650.95249, "trades": 1810, "taker_buy_base": 126928.55, "taker_buy_quote": 195164.11065 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 1.517, "high": 1.52, "low": 1.471, "close": 1.488, "volume": 108526.49, "close_time": 1772063999999, "quote_volume": 161548.08712, "trades": 1091, "taker_buy_base": 43291.86, "taker_buy_quote": 64370.08643 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 1.489, "high": 1.504, "low": 1.471, "close": 1.481, "volume": 131104.51, "close_time": 1772067599999, "quote_volume": 195565.3982, "trades": 1315, "taker_buy_base": 79183.46, "taker_buy_quote": 118243.88581 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 1.479, "high": 1.494, "low": 1.476, "close": 1.48, "volume": 52431.67, "close_time": 1772071199999, "quote_volume": 77915.22553, "trades": 610, "taker_buy_base": 28187.05, "taker_buy_quote": 41887.16608 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 1.48, "high": 1.487, "low": 1.466, "close": 1.485, "volume": 29697.94, "close_time": 1772074799999, "quote_volume": 43783.05884, "trades": 446, "taker_buy_base": 15582.58, "taker_buy_quote": 22977.04021 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 1.484, "high": 1.49, "low": 1.474, "close": 1.474, "volume": 16129.5, "close_time": 1772078399999, "quote_volume": 23879.60205, "trades": 222, "taker_buy_base": 8873.91, "taker_buy_quote": 13146.57541 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 1.474, "high": 1.486, "low": 1.47, "close": 1.474, "volume": 31787.31, "close_time": 1772081999999, "quote_volume": 47021.86182, "trades": 337, "taker_buy_base": 16407.38, "taker_buy_quote": 24282.38418 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 1.472, "high": 1.472, "low": 1.451, "close": 1.457, "volume": 29385.65, "close_time": 1772085599999, "quote_volume": 42911.30808, "trades": 422, "taker_buy_base": 14976.17, "taker_buy_quote": 21882.84949 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 1.457, "high": 1.468, "low": 1.45, "close": 1.452, "volume": 18286.77, "close_time": 1772089199999, "quote_volume": 26635.58939, "trades": 279, "taker_buy_base": 9146.02, "taker_buy_quote": 13325.027 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 1.453, "high": 1.465, "low": 1.452, "close": 1.456, "volume": 30394.67, "close_time": 1772092799999, "quote_volume": 44342.40254, "trades": 340, "taker_buy_base": 16635.44, "taker_buy_quote": 24270.96492 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 1.459, "high": 1.48, "low": 1.459, "close": 1.468, "volume": 62748.13, "close_time": 1772096399999, "quote_volume": 92326.91731, "trades": 532, "taker_buy_base": 22051.12, "taker_buy_quote": 32415.02952 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 1.468, "high": 1.49, "low": 1.467, "close": 1.486, "volume": 79163.7, "close_time": 1772099999999, "quote_volume": 117247.26333, "trades": 738, "taker_buy_base": 42427.61, "taker_buy_quote": 62855.0277 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 1.486, "high": 1.49, "low": 1.469, "close": 1.47, "volume": 65412.5, "close_time": 1772103599999, "quote_volume": 96824.42606, "trades": 482, "taker_buy_base": 23039.79, "taker_buy_quote": 34184.97231 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 1.471, "high": 1.474, "low": 1.461, "close": 1.465, "volume": 12748.72, "close_time": 1772107199999, "quote_volume": 18690.27118, "trades": 234, "taker_buy_base": 5323.97, "taker_buy_quote": 7808.41736 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 1.466, "high": 1.482, "low": 1.463, "close": 1.479, "volume": 31812.89, "close_time": 1772110799999, "quote_volume": 46832.55183, "trades": 324, "taker_buy_base": 18283.93, "taker_buy_quote": 26916.05675 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 1.479, "high": 1.483, "low": 1.47, "close": 1.474, "volume": 48520.51, "close_time": 1772114399999, "quote_volume": 71697.31312, "trades": 414, "taker_buy_base": 27591.99, "taker_buy_quote": 40802.99626 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 1.473, "high": 1.484, "low": 1.454, "close": 1.469, "volume": 76190.07, "close_time": 1772117999999, "quote_volume": 111862.62937, "trades": 739, "taker_buy_base": 30738.61, "taker_buy_quote": 45238.88047 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 1.47, "high": 1.47, "low": 1.44, "close": 1.456, "volume": 118091.67, "close_time": 1772121599999, "quote_volume": 171371.64887, "trades": 862, "taker_buy_base": 61624.01, "taker_buy_quote": 89384.89459 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 1.457, "high": 1.457, "low": 1.401, "close": 1.404, "volume": 139615.95, "close_time": 1772125199999, "quote_volume": 198190.94214, "trades": 1284, "taker_buy_base": 51376.79, "taker_buy_quote": 72844.3782 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 1.402, "high": 1.417, "low": 1.399, "close": 1.406, "volume": 56396.46, "close_time": 1772128799999, "quote_volume": 79370.69946, "trades": 536, "taker_buy_base": 21482.35, "taker_buy_quote": 30242.12449 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 1.407, "high": 1.43, "low": 1.403, "close": 1.418, "volume": 114013.34, "close_time": 1772132399999, "quote_volume": 161849.97544, "trades": 794, "taker_buy_base": 60304.21, "taker_buy_quote": 85615.38488 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 1.416, "high": 1.438, "low": 1.416, "close": 1.433, "volume": 94275.08, "close_time": 1772135999999, "quote_volume": 134804.37681, "trades": 777, "taker_buy_base": 69933.98, "taker_buy_quote": 99978.17969 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 1.43, "high": 1.441, "low": 1.428, "close": 1.431, "volume": 52031.08, "close_time": 1772139599999, "quote_volume": 74712.51061, "trades": 470, "taker_buy_base": 34697.32, "taker_buy_quote": 49855.00969 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 1.43, "high": 1.435, "low": 1.422, "close": 1.427, "volume": 25141.45, "close_time": 1772143199999, "quote_volume": 35918.09445, "trades": 327, "taker_buy_base": 13472.02, "taker_buy_quote": 19252.63164 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 1.425, "high": 1.433, "low": 1.424, "close": 1.433, "volume": 18552.49, "close_time": 1772146799999, "quote_volume": 26517.51351, "trades": 160, "taker_buy_base": 13896.14, "taker_buy_quote": 19870.47978 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 1.433, "high": 1.442, "low": 1.432, "close": 1.436, "volume": 23753.54, "close_time": 1772150399999, "quote_volume": 34164.1241, "trades": 266, "taker_buy_base": 8344.37, "taker_buy_quote": 11997.41873 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 1.437, "high": 1.442, "low": 1.431, "close": 1.439, "volume": 44722.67, "close_time": 1772153999999, "quote_volume": 64146.74735, "trades": 327, "taker_buy_base": 9450.27, "taker_buy_quote": 13564.58715 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 1.439, "high": 1.445, "low": 1.432, "close": 1.445, "volume": 43812.07, "close_time": 1772157599999, "quote_volume": 63075.41169, "trades": 367, "taker_buy_base": 20910.86, "taker_buy_quote": 30107.14923 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 1.444, "high": 1.457, "low": 1.443, "close": 1.448, "volume": 27662.44, "close_time": 1772161199999, "quote_volume": 40106.54623, "trades": 361, "taker_buy_base": 18571.75, "taker_buy_quote": 26921.37398 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 1.448, "high": 1.467, "low": 1.443, "close": 1.465, "volume": 19815.98, "close_time": 1772164799999, "quote_volume": 28871.86063, "trades": 356, "taker_buy_base": 13795.5, "taker_buy_quote": 20105.78202 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 1.465, "high": 1.49, "low": 1.463, "close": 1.477, "volume": 67478.46, "close_time": 1772168399999, "quote_volume": 99850.95591, "trades": 583, "taker_buy_base": 37244.61, "taker_buy_quote": 55112.21698 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 1.478, "high": 1.487, "low": 1.473, "close": 1.479, "volume": 22182.58, "close_time": 1772171999999, "quote_volume": 32812.22632, "trades": 213, "taker_buy_base": 11298.65, "taker_buy_quote": 16710.57525 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 1.483, "high": 1.486, "low": 1.47, "close": 1.482, "volume": 43444.68, "close_time": 1772175599999, "quote_volume": 64180.03178, "trades": 317, "taker_buy_base": 13808.04, "taker_buy_quote": 20388.52548 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 1.482, "high": 1.485, "low": 1.471, "close": 1.484, "volume": 33712.07, "close_time": 1772179199999, "quote_volume": 49768.89758, "trades": 339, "taker_buy_base": 15390.42, "taker_buy_quote": 22746.75415 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 1.485, "high": 1.494, "low": 1.483, "close": 1.491, "volume": 31625.61, "close_time": 1772182799999, "quote_volume": 47098.36381, "trades": 308, "taker_buy_base": 14608.45, "taker_buy_quote": 21766.89183 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 1.491, "high": 1.5, "low": 1.475, "close": 1.477, "volume": 54115.71, "close_time": 1772186399999, "quote_volume": 80576.32643, "trades": 409, "taker_buy_base": 24269.04, "taker_buy_quote": 36240.76231 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 1.476, "high": 1.479, "low": 1.446, "close": 1.451, "volume": 109157.76, "close_time": 1772189999999, "quote_volume": 159619.10391, "trades": 940, "taker_buy_base": 45857.37, "taker_buy_quote": 67098.94909 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 1.45, "high": 1.463, "low": 1.432, "close": 1.442, "volume": 85035.4, "close_time": 1772193599999, "quote_volume": 123200.58659, "trades": 771, "taker_buy_base": 46904.1, "taker_buy_quote": 68018.86679 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 1.44, "high": 1.447, "low": 1.424, "close": 1.432, "volume": 50253.9, "close_time": 1772197199999, "quote_volume": 72061.13457, "trades": 519, "taker_buy_base": 18778.39, "taker_buy_quote": 26897.48612 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 1.431, "high": 1.44, "low": 1.416, "close": 1.433, "volume": 68792.72, "close_time": 1772200799999, "quote_volume": 98169.72393, "trades": 620, "taker_buy_base": 36879.11, "taker_buy_quote": 52650.23678 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 1.432, "high": 1.438, "low": 1.418, "close": 1.419, "volume": 27714.35, "close_time": 1772204399999, "quote_volume": 39596.34402, "trades": 351, "taker_buy_base": 13675.12, "taker_buy_quote": 19538.97448 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 1.42, "high": 1.435, "low": 1.416, "close": 1.43, "volume": 38047.39, "close_time": 1772207999999, "quote_volume": 54202.57952, "trades": 442, "taker_buy_base": 18458.46, "taker_buy_quote": 26327.78633 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 1.429, "high": 1.433, "low": 1.407, "close": 1.411, "volume": 45620.6, "close_time": 1772211599999, "quote_volume": 64694.26159, "trades": 504, "taker_buy_base": 16567.86, "taker_buy_quote": 23534.66395 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 1.41, "high": 1.421, "low": 1.398, "close": 1.421, "volume": 63579.4, "close_time": 1772215199999, "quote_volume": 89581.43003, "trades": 629, "taker_buy_base": 36642.36, "taker_buy_quote": 51729.21139 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 1.418, "high": 1.425, "low": 1.414, "close": 1.417, "volume": 24656.83, "close_time": 1772218799999, "quote_volume": 35023.6341, "trades": 254, "taker_buy_base": 9131.35, "taker_buy_quote": 12969.1601 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 1.416, "high": 1.416, "low": 1.399, "close": 1.406, "volume": 26627.11, "close_time": 1772222399999, "quote_volume": 37482.44546, "trades": 251, "taker_buy_base": 12094.98, "taker_buy_quote": 17019.56858 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 1.405, "high": 1.418, "low": 1.405, "close": 1.41, "volume": 45489.84, "close_time": 1772225999999, "quote_volume": 64311.32024, "trades": 288, "taker_buy_base": 24065.9, "taker_buy_quote": 34028.65832 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 1.411, "high": 1.414, "low": 1.4, "close": 1.404, "volume": 30300.83, "close_time": 1772229599999, "quote_volume": 42650.98746, "trades": 227, "taker_buy_base": 12391.29, "taker_buy_quote": 17449.40068 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 1.405, "high": 1.409, "low": 1.384, "close": 1.406, "volume": 51470.12, "close_time": 1772233199999, "quote_volume": 71702.46097, "trades": 369, "taker_buy_base": 14498.85, "taker_buy_quote": 20292.09681 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 1.407, "high": 1.417, "low": 1.406, "close": 1.415, "volume": 19336.35, "close_time": 1772236799999, "quote_volume": 27332.85747, "trades": 129, "taker_buy_base": 14206.78, "taker_buy_quote": 20082.5908 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 1.414, "high": 1.427, "low": 1.411, "close": 1.422, "volume": 37595.19, "close_time": 1772240399999, "quote_volume": 53310.16612, "trades": 352, "taker_buy_base": 18697.77, "taker_buy_quote": 26524.65694 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 1.421, "high": 1.425, "low": 1.41, "close": 1.412, "volume": 8998.63, "close_time": 1772243999999, "quote_volume": 12770.03141, "trades": 181, "taker_buy_base": 5045.31, "taker_buy_quote": 7163.61432 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 1.411, "high": 1.418, "low": 1.408, "close": 1.415, "volume": 8100.67, "close_time": 1772247599999, "quote_volume": 11447.55746, "trades": 80, "taker_buy_base": 4276.23, "taker_buy_quote": 6045.85091 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 1.415, "high": 1.422, "low": 1.408, "close": 1.411, "volume": 7529.74, "close_time": 1772251199999, "quote_volume": 10655.35326, "trades": 101, "taker_buy_base": 3400.94, "taker_buy_quote": 4814.16663 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 1.41, "high": 1.411, "low": 1.395, "close": 1.403, "volume": 12087.33, "close_time": 1772254799999, "quote_volume": 16946.42045, "trades": 274, "taker_buy_base": 7922.03, "taker_buy_quote": 11103.98143 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 1.404, "high": 1.408, "low": 1.392, "close": 1.396, "volume": 20367.97, "close_time": 1772258399999, "quote_volume": 28496.21516, "trades": 295, "taker_buy_base": 9375.27, "taker_buy_quote": 13123.80636 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 1.395, "high": 1.397, "low": 1.31, "close": 1.316, "volume": 379092.45, "close_time": 1772261999999, "quote_volume": 511947.87414, "trades": 3012, "taker_buy_base": 144331.68, "taker_buy_quote": 194931.69548 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 1.312, "high": 1.356, "low": 1.305, "close": 1.335, "volume": 133631.79, "close_time": 1772265599999, "quote_volume": 177959.89518, "trades": 1053, "taker_buy_base": 65319.29, "taker_buy_quote": 86962.89891 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 1.334, "high": 1.334, "low": 1.316, "close": 1.317, "volume": 61329.79, "close_time": 1772269199999, "quote_volume": 81189.49301, "trades": 451, "taker_buy_base": 26492.76, "taker_buy_quote": 35078.42885 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 1.318, "high": 1.325, "low": 1.308, "close": 1.311, "volume": 116980.42, "close_time": 1772272799999, "quote_volume": 153863.33592, "trades": 656, "taker_buy_base": 62609.7, "taker_buy_quote": 82412.42566 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 1.31, "high": 1.321, "low": 1.299, "close": 1.308, "volume": 145618.15, "close_time": 1772276399999, "quote_volume": 190476.74809, "trades": 921, "taker_buy_base": 60490.08, "taker_buy_quote": 79169.46019 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 1.308, "high": 1.32, "low": 1.299, "close": 1.3, "volume": 110039.43, "close_time": 1772279999999, "quote_volume": 144456.75057, "trades": 566, "taker_buy_base": 61208.81, "taker_buy_quote": 80413.34047 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 1.301, "high": 1.311, "low": 1.3, "close": 1.307, "volume": 75082.47, "close_time": 1772283599999, "quote_volume": 97976.30592, "trades": 373, "taker_buy_base": 27960.55, "taker_buy_quote": 36506.76353 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 1.307, "high": 1.347, "low": 1.298, "close": 1.345, "volume": 192237.13, "close_time": 1772287199999, "quote_volume": 254101.39319, "trades": 1319, "taker_buy_base": 99020.66, "taker_buy_quote": 130909.25721 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 1.346, "high": 1.355, "low": 1.322, "close": 1.325, "volume": 125827.99, "close_time": 1772290799999, "quote_volume": 168349.80727, "trades": 831, "taker_buy_base": 58942.95, "taker_buy_quote": 78929.88234 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 1.326, "high": 1.334, "low": 1.313, "close": 1.326, "volume": 49404.52, "close_time": 1772294399999, "quote_volume": 65490.1973, "trades": 361, "taker_buy_base": 28313.97, "taker_buy_quote": 37542.15494 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 1.325, "high": 1.334, "low": 1.319, "close": 1.333, "volume": 91043.24, "close_time": 1772297999999, "quote_volume": 120568.25012, "trades": 325, "taker_buy_base": 69914.83, "taker_buy_quote": 92585.33064 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 1.333, "high": 1.339, "low": 1.32, "close": 1.336, "volume": 55867.95, "close_time": 1772301599999, "quote_volume": 74119.12758, "trades": 363, "taker_buy_base": 19315.83, "taker_buy_quote": 25625.93753 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 1.335, "high": 1.371, "low": 1.326, "close": 1.36, "volume": 89311.46, "close_time": 1772305199999, "quote_volume": 120609.41188, "trades": 761, "taker_buy_base": 37799.64, "taker_buy_quote": 51019.94623 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 1.361, "high": 1.397, "low": 1.35, "close": 1.387, "volume": 141085.32, "close_time": 1772308799999, "quote_volume": 194097.29972, "trades": 1062, "taker_buy_base": 69551.62, "taker_buy_quote": 95536.20911 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 1.385, "high": 1.424, "low": 1.378, "close": 1.416, "volume": 128781.58, "close_time": 1772312399999, "quote_volume": 180933.99227, "trades": 1058, "taker_buy_base": 73455.1, "taker_buy_quote": 103228.7781 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 1.418, "high": 1.418, "low": 1.39, "close": 1.401, "volume": 92501.58, "close_time": 1772315999999, "quote_volume": 129452.22206, "trades": 652, "taker_buy_base": 43546.74, "taker_buy_quote": 60990.37803 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 1.404, "high": 1.432, "low": 1.403, "close": 1.417, "volume": 85436.42, "close_time": 1772319599999, "quote_volume": 120826.12699, "trades": 545, "taker_buy_base": 30450.17, "taker_buy_quote": 43170.31581 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 1.416, "high": 1.417, "low": 1.397, "close": 1.407, "volume": 48719.31, "close_time": 1772323199999, "quote_volume": 68488.69125, "trades": 317, "taker_buy_base": 19277.09, "taker_buy_quote": 27107.62055 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 1.408, "high": 1.415, "low": 1.397, "close": 1.403, "volume": 52548.53, "close_time": 1772326799999, "quote_volume": 73949.51722, "trades": 449, "taker_buy_base": 27925.56, "taker_buy_quote": 39276.66346 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 1.404, "high": 1.441, "low": 1.384, "close": 1.428, "volume": 188870.81, "close_time": 1772330399999, "quote_volume": 265591.29309, "trades": 1043, "taker_buy_base": 102227.61, "taker_buy_quote": 143782.56169 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 1.429, "high": 1.464, "low": 1.429, "close": 1.446, "volume": 247850.04, "close_time": 1772333999999, "quote_volume": 358931.7001, "trades": 1542, "taker_buy_base": 144405.66, "taker_buy_quote": 209157.70364 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 1.446, "high": 1.452, "low": 1.422, "close": 1.426, "volume": 79862.7, "close_time": 1772337599999, "quote_volume": 114576.57995, "trades": 595, "taker_buy_base": 42126.07, "taker_buy_quote": 60391.47435 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 1.428, "high": 1.431, "low": 1.411, "close": 1.425, "volume": 39107.95, "close_time": 1772341199999, "quote_volume": 55580.31524, "trades": 323, "taker_buy_base": 16214.64, "taker_buy_quote": 23055.23984 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 1.426, "high": 1.429, "low": 1.418, "close": 1.419, "volume": 18624.73, "close_time": 1772344799999, "quote_volume": 26534.41804, "trades": 178, "taker_buy_base": 4915.75, "taker_buy_quote": 7002.14217 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 1.418, "high": 1.42, "low": 1.39, "close": 1.396, "volume": 116093.43, "close_time": 1772348399999, "quote_volume": 162645.33536, "trades": 699, "taker_buy_base": 47829.78, "taker_buy_quote": 67031.29468 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 1.396, "high": 1.403, "low": 1.391, "close": 1.4, "volume": 29896.58, "close_time": 1772351999999, "quote_volume": 41785.46998, "trades": 256, "taker_buy_base": 13312.73, "taker_buy_quote": 18626.19549 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 1.401, "high": 1.403, "low": 1.37, "close": 1.376, "volume": 67450.73, "close_time": 1772355599999, "quote_volume": 93404.16058, "trades": 507, "taker_buy_base": 29274.02, "taker_buy_quote": 40529.45512 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 1.374, "high": 1.388, "low": 1.363, "close": 1.365, "volume": 68330.67, "close_time": 1772359199999, "quote_volume": 93737.84247, "trades": 616, "taker_buy_base": 35103.06, "taker_buy_quote": 48130.22451 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 1.365, "high": 1.377, "low": 1.359, "close": 1.367, "volume": 44453.11, "close_time": 1772362799999, "quote_volume": 60784.98733, "trades": 392, "taker_buy_base": 22740.6, "taker_buy_quote": 31098.23119 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 1.367, "high": 1.373, "low": 1.367, "close": 1.372, "volume": 35791.17, "close_time": 1772366399999, "quote_volume": 49039.5433, "trades": 197, "taker_buy_base": 22265.37, "taker_buy_quote": 30512.0487 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 1.371, "high": 1.373, "low": 1.349, "close": 1.352, "volume": 84941.35, "close_time": 1772369999999, "quote_volume": 115628.00688, "trades": 564, "taker_buy_base": 39218.91, "taker_buy_quote": 53377.23326 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 1.353, "high": 1.39, "low": 1.346, "close": 1.382, "volume": 104726.02, "close_time": 1772373599999, "quote_volume": 143106.8477, "trades": 874, "taker_buy_base": 64090.6, "taker_buy_quote": 87568.86731 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 1.383, "high": 1.395, "low": 1.367, "close": 1.373, "volume": 108583.62, "close_time": 1772377199999, "quote_volume": 150106.66029, "trades": 657, "taker_buy_base": 58038.68, "taker_buy_quote": 80307.90207 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 1.373, "high": 1.387, "low": 1.373, "close": 1.377, "volume": 66981.84, "close_time": 1772380799999, "quote_volume": 92534.87367, "trades": 405, "taker_buy_base": 30334.48, "taker_buy_quote": 41898.7296 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 1.376, "high": 1.387, "low": 1.347, "close": 1.358, "volume": 66518.83, "close_time": 1772384399999, "quote_volume": 91079.71577, "trades": 502, "taker_buy_base": 25605.21, "taker_buy_quote": 35170.25284 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 1.358, "high": 1.358, "low": 1.337, "close": 1.344, "volume": 69684.81, "close_time": 1772387999999, "quote_volume": 94001.87728, "trades": 504, "taker_buy_base": 32820.18, "taker_buy_quote": 44265.07466 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 1.343, "high": 1.366, "low": 1.343, "close": 1.353, "volume": 47210.68, "close_time": 1772391599999, "quote_volume": 63987.58981, "trades": 333, "taker_buy_base": 27100.87, "taker_buy_quote": 36729.04748 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 1.352, "high": 1.352, "low": 1.333, "close": 1.337, "volume": 68836.01, "close_time": 1772395199999, "quote_volume": 92239.65367, "trades": 576, "taker_buy_base": 27957.01, "taker_buy_quote": 37472.79119 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 1.337, "high": 1.339, "low": 1.311, "close": 1.314, "volume": 80028.4, "close_time": 1772398799999, "quote_volume": 105817.98929, "trades": 611, "taker_buy_base": 43930.54, "taker_buy_quote": 58126.94098 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 1.314, "high": 1.335, "low": 1.314, "close": 1.33, "volume": 41029.12, "close_time": 1772402399999, "quote_volume": 54321.22252, "trades": 381, "taker_buy_base": 22832.11, "taker_buy_quote": 30239.58634 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 1.33, "high": 1.356, "low": 1.325, "close": 1.329, "volume": 110082.54, "close_time": 1772405999999, "quote_volume": 147852.80298, "trades": 656, "taker_buy_base": 72310.56, "taker_buy_quote": 97088.07714 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 1.328, "high": 1.352, "low": 1.327, "close": 1.337, "volume": 29671.03, "close_time": 1772409599999, "quote_volume": 39723.79017, "trades": 336, "taker_buy_base": 10555.22, "taker_buy_quote": 14135.49322 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 1.338, "high": 1.37, "low": 1.338, "close": 1.36, "volume": 38769.3, "close_time": 1772413199999, "quote_volume": 52371.87364, "trades": 450, "taker_buy_base": 20715.29, "taker_buy_quote": 27971.37267 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 1.361, "high": 1.382, "low": 1.358, "close": 1.368, "volume": 39279.68, "close_time": 1772416799999, "quote_volume": 53906.56117, "trades": 506, "taker_buy_base": 20848.53, "taker_buy_quote": 28607.45366 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 1.369, "high": 1.372, "low": 1.352, "close": 1.36, "volume": 46622.18, "close_time": 1772420399999, "quote_volume": 63389.83296, "trades": 505, "taker_buy_base": 26689.18, "taker_buy_quote": 36287.49197 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 1.359, "high": 1.385, "low": 1.353, "close": 1.376, "volume": 53332.66, "close_time": 1772423999999, "quote_volume": 72920.86987, "trades": 576, "taker_buy_base": 27839.99, "taker_buy_quote": 38103.59478 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 1.378, "high": 1.385, "low": 1.373, "close": 1.375, "volume": 27573.26, "close_time": 1772427599999, "quote_volume": 38006.01887, "trades": 378, "taker_buy_base": 13899.59, "taker_buy_quote": 19156.47552 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 1.375, "high": 1.379, "low": 1.364, "close": 1.367, "volume": 31553.27, "close_time": 1772431199999, "quote_volume": 43269.83856, "trades": 418, "taker_buy_base": 16897.59, "taker_buy_quote": 23170.54769 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 1.366, "high": 1.366, "low": 1.345, "close": 1.35, "volume": 35177.16, "close_time": 1772434799999, "quote_volume": 47624.17024, "trades": 446, "taker_buy_base": 16560.38, "taker_buy_quote": 22446.15722 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 1.349, "high": 1.351, "low": 1.332, "close": 1.348, "volume": 56068.82, "close_time": 1772438399999, "quote_volume": 75117.06334, "trades": 464, "taker_buy_base": 22897.54, "taker_buy_quote": 30717.33157 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 1.348, "high": 1.351, "low": 1.333, "close": 1.351, "volume": 53436.53, "close_time": 1772441999999, "quote_volume": 71652.49287, "trades": 494, "taker_buy_base": 23974.74, "taker_buy_quote": 32170.56231 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 1.347, "high": 1.359, "low": 1.347, "close": 1.349, "volume": 49958.87, "close_time": 1772445599999, "quote_volume": 67569.53417, "trades": 460, "taker_buy_base": 30293.16, "taker_buy_quote": 40980.69845 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 1.348, "high": 1.354, "low": 1.345, "close": 1.351, "volume": 40745.95, "close_time": 1772449199999, "quote_volume": 54983.29571, "trades": 427, "taker_buy_base": 18864.07, "taker_buy_quote": 25453.68822 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 1.35, "high": 1.359, "low": 1.343, "close": 1.352, "volume": 47147.15, "close_time": 1772452799999, "quote_volume": 63617.3743, "trades": 445, "taker_buy_base": 22570.3, "taker_buy_quote": 30464.8791 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 1.352, "high": 1.353, "low": 1.343, "close": 1.344, "volume": 35751.4, "close_time": 1772456399999, "quote_volume": 48168.67075, "trades": 349, "taker_buy_base": 18877.85, "taker_buy_quote": 25431.78168 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 1.344, "high": 1.35, "low": 1.332, "close": 1.333, "volume": 64884.72, "close_time": 1772459999999, "quote_volume": 87026.83944, "trades": 548, "taker_buy_base": 39943.44, "taker_buy_quote": 53585.28378 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 1.333, "high": 1.394, "low": 1.329, "close": 1.385, "volume": 142632.86, "close_time": 1772463599999, "quote_volume": 193643.65688, "trades": 1244, "taker_buy_base": 75444.99, "taker_buy_quote": 102404.12432 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 1.387, "high": 1.437, "low": 1.384, "close": 1.419, "volume": 264483.44, "close_time": 1772467199999, "quote_volume": 375219.4236, "trades": 1768, "taker_buy_base": 153024.17, "taker_buy_quote": 217244.3499 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 1.42, "high": 1.441, "low": 1.404, "close": 1.409, "volume": 281007.14, "close_time": 1772470799999, "quote_volume": 399733.42634, "trades": 1497, "taker_buy_base": 108473.94, "taker_buy_quote": 154357.3685 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 1.41, "high": 1.412, "low": 1.36, "close": 1.376, "volume": 282534.5, "close_time": 1772474399999, "quote_volume": 392264.51263, "trades": 1280, "taker_buy_base": 127777.96, "taker_buy_quote": 177247.84641 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 1.377, "high": 1.389, "low": 1.364, "close": 1.381, "volume": 112101.72, "close_time": 1772477999999, "quote_volume": 154460.20631, "trades": 647, "taker_buy_base": 43465.16, "taker_buy_quote": 59864.45849 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 1.381, "high": 1.383, "low": 1.369, "close": 1.376, "volume": 189185.29, "close_time": 1772481599999, "quote_volume": 260851.92678, "trades": 1052, "taker_buy_base": 54122.35, "taker_buy_quote": 74584.41318 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 1.376, "high": 1.387, "low": 1.363, "close": 1.369, "volume": 84176.26, "close_time": 1772485199999, "quote_volume": 115472.06689, "trades": 716, "taker_buy_base": 40860.15, "taker_buy_quote": 56008.94801 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 1.369, "high": 1.383, "low": 1.359, "close": 1.372, "volume": 127475.05, "close_time": 1772488799999, "quote_volume": 174855.79711, "trades": 703, "taker_buy_base": 88322.77, "taker_buy_quote": 121238.34827 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 1.374, "high": 1.389, "low": 1.373, "close": 1.385, "volume": 37088.29, "close_time": 1772492399999, "quote_volume": 51203.45837, "trades": 388, "taker_buy_base": 13291.08, "taker_buy_quote": 18357.38267 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 1.385, "high": 1.389, "low": 1.356, "close": 1.364, "volume": 100186.27, "close_time": 1772495999999, "quote_volume": 137076.16885, "trades": 799, "taker_buy_base": 39460.06, "taker_buy_quote": 53991.93 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 1.367, "high": 1.367, "low": 1.343, "close": 1.357, "volume": 127928.66, "close_time": 1772499599999, "quote_volume": 172982.26046, "trades": 736, "taker_buy_base": 71799.87, "taker_buy_quote": 97059.66362 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 1.356, "high": 1.362, "low": 1.343, "close": 1.346, "volume": 25734.76, "close_time": 1772503199999, "quote_volume": 34797.49786, "trades": 260, "taker_buy_base": 14250.83, "taker_buy_quote": 19276.11144 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 1.345, "high": 1.35, "low": 1.333, "close": 1.346, "volume": 51502.31, "close_time": 1772506799999, "quote_volume": 69104.60563, "trades": 547, "taker_buy_base": 26098.01, "taker_buy_quote": 35033.77783 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 1.347, "high": 1.351, "low": 1.336, "close": 1.345, "volume": 37524.87, "close_time": 1772510399999, "quote_volume": 50408.37978, "trades": 405, "taker_buy_base": 18453.08, "taker_buy_quote": 24792.81299 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 1.345, "high": 1.345, "low": 1.331, "close": 1.332, "volume": 39175.0, "close_time": 1772513999999, "quote_volume": 52349.0251, "trades": 399, "taker_buy_base": 17883.38, "taker_buy_quote": 23910.52421 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 1.332, "high": 1.353, "low": 1.327, "close": 1.334, "volume": 63665.25, "close_time": 1772517599999, "quote_volume": 85216.5117, "trades": 590, "taker_buy_base": 38561.88, "taker_buy_quote": 51609.73861 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 1.334, "high": 1.341, "low": 1.329, "close": 1.338, "volume": 44059.5, "close_time": 1772521199999, "quote_volume": 58817.52139, "trades": 460, "taker_buy_base": 31270.52, "taker_buy_quote": 41754.03751 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 1.337, "high": 1.348, "low": 1.335, "close": 1.341, "volume": 57691.0, "close_time": 1772524799999, "quote_volume": 77433.9542, "trades": 368, "taker_buy_base": 38502.9, "taker_buy_quote": 51711.92556 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 1.342, "high": 1.346, "low": 1.319, "close": 1.321, "volume": 77723.49, "close_time": 1772528399999, "quote_volume": 103379.74891, "trades": 794, "taker_buy_base": 37065.07, "taker_buy_quote": 49333.41521 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 1.319, "high": 1.333, "low": 1.316, "close": 1.317, "volume": 78210.1, "close_time": 1772531999999, "quote_volume": 103474.54418, "trades": 584, "taker_buy_base": 44025.7, "taker_buy_quote": 58229.68804 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 1.316, "high": 1.326, "low": 1.313, "close": 1.321, "volume": 47713.01, "close_time": 1772535599999, "quote_volume": 62836.56051, "trades": 471, "taker_buy_base": 27824.79, "taker_buy_quote": 36659.94944 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 1.322, "high": 1.326, "low": 1.313, "close": 1.324, "volume": 28197.88, "close_time": 1772539199999, "quote_volume": 37227.70707, "trades": 332, "taker_buy_base": 11692.61, "taker_buy_quote": 15435.87092 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 1.325, "high": 1.356, "low": 1.325, "close": 1.331, "volume": 62865.81, "close_time": 1772542799999, "quote_volume": 83930.95906, "trades": 631, "taker_buy_base": 27440.71, "taker_buy_quote": 36648.47365 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 1.331, "high": 1.331, "low": 1.319, "close": 1.325, "volume": 27368.87, "close_time": 1772546399999, "quote_volume": 36219.46852, "trades": 271, "taker_buy_base": 11872.59, "taker_buy_quote": 15729.02259 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 1.324, "high": 1.342, "low": 1.313, "close": 1.322, "volume": 128980.78, "close_time": 1772549999999, "quote_volume": 171158.044, "trades": 1071, "taker_buy_base": 67340.92, "taker_buy_quote": 89339.39951 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 1.322, "high": 1.343, "low": 1.313, "close": 1.335, "volume": 78291.11, "close_time": 1772553599999, "quote_volume": 103555.73096, "trades": 632, "taker_buy_base": 37693.36, "taker_buy_quote": 49946.50964 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 1.334, "high": 1.374, "low": 1.33, "close": 1.35, "volume": 159815.33, "close_time": 1772557199999, "quote_volume": 215917.30054, "trades": 1119, "taker_buy_base": 85696.67, "taker_buy_quote": 115796.92034 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 1.351, "high": 1.352, "low": 1.332, "close": 1.348, "volume": 21646.51, "close_time": 1772560799999, "quote_volume": 29027.23482, "trades": 278, "taker_buy_base": 11592.22, "taker_buy_quote": 15555.57246 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 1.349, "high": 1.36, "low": 1.338, "close": 1.351, "volume": 46406.85, "close_time": 1772564399999, "quote_volume": 62696.23562, "trades": 559, "taker_buy_base": 24481.68, "taker_buy_quote": 33057.086 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 1.351, "high": 1.356, "low": 1.336, "close": 1.348, "volume": 59960.27, "close_time": 1772567999999, "quote_volume": 80710.54656, "trades": 668, "taker_buy_base": 30070.89, "taker_buy_quote": 40471.22137 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 1.347, "high": 1.349, "low": 1.33, "close": 1.335, "volume": 61502.41, "close_time": 1772571599999, "quote_volume": 82405.12197, "trades": 537, "taker_buy_base": 31672.64, "taker_buy_quote": 42397.60783 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 1.336, "high": 1.337, "low": 1.326, "close": 1.334, "volume": 14680.58, "close_time": 1772575199999, "quote_volume": 19558.9362, "trades": 179, "taker_buy_base": 6973.54, "taker_buy_quote": 9293.24297 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 1.335, "high": 1.351, "low": 1.335, "close": 1.345, "volume": 13528.94, "close_time": 1772578799999, "quote_volume": 18194.32609, "trades": 156, "taker_buy_base": 5708.74, "taker_buy_quote": 7677.19329 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 1.344, "high": 1.356, "low": 1.34, "close": 1.341, "volume": 20246.15, "close_time": 1772582399999, "quote_volume": 27241.63223, "trades": 183, "taker_buy_base": 6918.47, "taker_buy_quote": 9322.96826 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 1.342, "high": 1.348, "low": 1.332, "close": 1.345, "volume": 24445.83, "close_time": 1772585999999, "quote_volume": 32781.66171, "trades": 221, "taker_buy_base": 13735.87, "taker_buy_quote": 18433.58325 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 1.348, "high": 1.352, "low": 1.338, "close": 1.344, "volume": 29916.35, "close_time": 1772589599999, "quote_volume": 40289.16351, "trades": 265, "taker_buy_base": 19420.83, "taker_buy_quote": 26159.19871 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 1.341, "high": 1.348, "low": 1.333, "close": 1.345, "volume": 5115.25, "close_time": 1772593199999, "quote_volume": 6854.65133, "trades": 93, "taker_buy_base": 2784.98, "taker_buy_quote": 3734.50679 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 1.343, "high": 1.344, "low": 1.318, "close": 1.332, "volume": 28381.62, "close_time": 1772596799999, "quote_volume": 37649.33042, "trades": 220, "taker_buy_base": 9329.77, "taker_buy_quote": 12384.81572 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 1.332, "high": 1.332, "low": 1.314, "close": 1.324, "volume": 14802.54, "close_time": 1772600399999, "quote_volume": 19544.72313, "trades": 180, "taker_buy_base": 7319.66, "taker_buy_quote": 9672.7902 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 1.322, "high": 1.337, "low": 1.319, "close": 1.331, "volume": 30518.98, "close_time": 1772603999999, "quote_volume": 40492.79028, "trades": 254, "taker_buy_base": 19817.86, "taker_buy_quote": 26279.49201 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 1.33, "high": 1.337, "low": 1.321, "close": 1.334, "volume": 22776.32, "close_time": 1772607599999, "quote_volume": 30272.38971, "trades": 215, "taker_buy_base": 9338.83, "taker_buy_quote": 12422.26933 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 1.335, "high": 1.363, "low": 1.332, "close": 1.358, "volume": 44639.03, "close_time": 1772611199999, "quote_volume": 60361.69508, "trades": 410, "taker_buy_base": 28119.67, "taker_buy_quote": 37981.72039 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 1.359, "high": 1.42, "low": 1.355, "close": 1.417, "volume": 79130.39, "close_time": 1772614799999, "quote_volume": 109573.34146, "trades": 803, "taker_buy_base": 48872.17, "taker_buy_quote": 67819.61554 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 1.416, "high": 1.44, "low": 1.406, "close": 1.412, "volume": 395326.81, "close_time": 1772618399999, "quote_volume": 563376.99986, "trades": 1891, "taker_buy_base": 142472.67, "taker_buy_quote": 202810.84683 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 1.413, "high": 1.419, "low": 1.386, "close": 1.393, "volume": 205990.8, "close_time": 1772621999999, "quote_volume": 287683.30092, "trades": 1118, "taker_buy_base": 77784.09, "taker_buy_quote": 108654.16191 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 1.393, "high": 1.404, "low": 1.381, "close": 1.398, "volume": 162141.86, "close_time": 1772625599999, "quote_volume": 226001.01344, "trades": 604, "taker_buy_base": 120839.14, "taker_buy_quote": 168448.4405 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 1.399, "high": 1.404, "low": 1.376, "close": 1.393, "volume": 75850.61, "close_time": 1772629199999, "quote_volume": 105544.81734, "trades": 562, "taker_buy_base": 36366.48, "taker_buy_quote": 50768.32992 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 1.394, "high": 1.415, "low": 1.394, "close": 1.41, "volume": 82204.77, "close_time": 1772632799999, "quote_volume": 115728.70913, "trades": 630, "taker_buy_base": 26696.21, "taker_buy_quote": 37575.85674 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 1.408, "high": 1.442, "low": 1.404, "close": 1.412, "volume": 180886.99, "close_time": 1772636399999, "quote_volume": 257601.65089, "trades": 1008, "taker_buy_base": 80731.37, "taker_buy_quote": 114998.01516 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 1.413, "high": 1.445, "low": 1.412, "close": 1.442, "volume": 111302.14, "close_time": 1772639999999, "quote_volume": 159169.04642, "trades": 1019, "taker_buy_base": 56135.67, "taker_buy_quote": 80248.35732 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 1.442, "high": 1.452, "low": 1.415, "close": 1.432, "volume": 107751.12, "close_time": 1772643599999, "quote_volume": 154780.94249, "trades": 845, "taker_buy_base": 47900.97, "taker_buy_quote": 68988.80913 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 1.433, "high": 1.444, "low": 1.418, "close": 1.426, "volume": 50185.71, "close_time": 1772647199999, "quote_volume": 71692.21828, "trades": 524, "taker_buy_base": 26197.0, "taker_buy_quote": 37407.31694 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 1.426, "high": 1.44, "low": 1.419, "close": 1.44, "volume": 104321.33, "close_time": 1772650799999, "quote_volume": 148796.91727, "trades": 559, "taker_buy_base": 37334.96, "taker_buy_quote": 53299.14388 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 1.44, "high": 1.455, "low": 1.434, "close": 1.451, "volume": 148749.66, "close_time": 1772654399999, "quote_volume": 214918.85202, "trades": 719, "taker_buy_base": 92702.58, "taker_buy_quote": 134110.23971 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 1.449, "high": 1.451, "low": 1.428, "close": 1.433, "volume": 57191.44, "close_time": 1772657999999, "quote_volume": 82333.20478, "trades": 564, "taker_buy_base": 29283.36, "taker_buy_quote": 42215.21276 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 1.433, "high": 1.434, "low": 1.42, "close": 1.432, "volume": 55338.25, "close_time": 1772661599999, "quote_volume": 78878.02682, "trades": 390, "taker_buy_base": 28323.36, "taker_buy_quote": 40387.04691 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 1.433, "high": 1.446, "low": 1.409, "close": 1.413, "volume": 41780.13, "close_time": 1772665199999, "quote_volume": 59564.16229, "trades": 389, "taker_buy_base": 19367.44, "taker_buy_quote": 27645.59091 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 1.412, "high": 1.417, "low": 1.397, "close": 1.414, "volume": 26703.63, "close_time": 1772668799999, "quote_volume": 37610.31634, "trades": 235, "taker_buy_base": 16079.41, "taker_buy_quote": 22658.50681 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 1.413, "high": 1.413, "low": 1.395, "close": 1.402, "volume": 27362.63, "close_time": 1772672399999, "quote_volume": 38414.23144, "trades": 279, "taker_buy_base": 13344.38, "taker_buy_quote": 18730.87779 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 1.4, "high": 1.413, "low": 1.39, "close": 1.393, "volume": 29759.28, "close_time": 1772675999999, "quote_volume": 41662.75957, "trades": 353, "taker_buy_base": 13363.9, "taker_buy_quote": 18724.22264 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 1.395, "high": 1.409, "low": 1.392, "close": 1.398, "volume": 32626.71, "close_time": 1772679599999, "quote_volume": 45758.22342, "trades": 284, "taker_buy_base": 17769.96, "taker_buy_quote": 24908.19943 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 1.397, "high": 1.4, "low": 1.391, "close": 1.394, "volume": 31151.54, "close_time": 1772683199999, "quote_volume": 43470.42208, "trades": 355, "taker_buy_base": 15922.47, "taker_buy_quote": 22223.40761 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 1.393, "high": 1.406, "low": 1.391, "close": 1.404, "volume": 55758.12, "close_time": 1772686799999, "quote_volume": 78023.18604, "trades": 422, "taker_buy_base": 29169.22, "taker_buy_quote": 40809.51424 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 1.401, "high": 1.403, "low": 1.384, "close": 1.39, "volume": 44356.07, "close_time": 1772690399999, "quote_volume": 61757.43329, "trades": 370, "taker_buy_base": 21050.52, "taker_buy_quote": 29335.07781 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 1.39, "high": 1.398, "low": 1.383, "close": 1.397, "volume": 60320.02, "close_time": 1772693999999, "quote_volume": 83860.92346, "trades": 486, "taker_buy_base": 32409.76, "taker_buy_quote": 45067.00724 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 1.398, "high": 1.401, "low": 1.379, "close": 1.386, "volume": 41607.85, "close_time": 1772697599999, "quote_volume": 57851.49294, "trades": 405, "taker_buy_base": 14164.56, "taker_buy_quote": 19708.1966 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 1.386, "high": 1.405, "low": 1.384, "close": 1.391, "volume": 28170.98, "close_time": 1772701199999, "quote_volume": 39204.02817, "trades": 271, "taker_buy_base": 14556.82, "taker_buy_quote": 20267.49402 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 1.39, "high": 1.402, "low": 1.39, "close": 1.402, "volume": 27834.04, "close_time": 1772704799999, "quote_volume": 38914.02699, "trades": 229, "taker_buy_base": 9711.12, "taker_buy_quote": 13578.31681 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 1.4, "high": 1.419, "low": 1.399, "close": 1.415, "volume": 66572.44, "close_time": 1772708399999, "quote_volume": 93819.86944, "trades": 613, "taker_buy_base": 38408.62, "taker_buy_quote": 54085.82365 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 1.415, "high": 1.419, "low": 1.399, "close": 1.408, "volume": 56021.11, "close_time": 1772711999999, "quote_volume": 78950.36862, "trades": 413, "taker_buy_base": 16631.52, "taker_buy_quote": 23458.81578 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 1.407, "high": 1.414, "low": 1.4, "close": 1.409, "volume": 15401.24, "close_time": 1772715599999, "quote_volume": 21670.77258, "trades": 202, "taker_buy_base": 8608.76, "taker_buy_quote": 12113.25889 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 1.41, "high": 1.411, "low": 1.388, "close": 1.4, "volume": 29688.0, "close_time": 1772719199999, "quote_volume": 41508.5548, "trades": 321, "taker_buy_base": 13559.17, "taker_buy_quote": 18972.4692 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 1.401, "high": 1.41, "low": 1.391, "close": 1.402, "volume": 48479.77, "close_time": 1772722799999, "quote_volume": 67753.21767, "trades": 538, "taker_buy_base": 23630.28, "taker_buy_quote": 33032.61204 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 1.402, "high": 1.404, "low": 1.366, "close": 1.37, "volume": 93567.3, "close_time": 1772726399999, "quote_volume": 128748.43091, "trades": 882, "taker_buy_base": 33503.38, "taker_buy_quote": 46166.71601 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 1.368, "high": 1.368, "low": 1.34, "close": 1.355, "volume": 89122.87, "close_time": 1772729999999, "quote_volume": 120545.03043, "trades": 814, "taker_buy_base": 45181.33, "taker_buy_quote": 61099.83802 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 1.356, "high": 1.366, "low": 1.335, "close": 1.338, "volume": 85149.59, "close_time": 1772733599999, "quote_volume": 114642.86541, "trades": 661, "taker_buy_base": 40525.05, "taker_buy_quote": 54593.28237 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 1.338, "high": 1.36, "low": 1.336, "close": 1.358, "volume": 63929.44, "close_time": 1772737199999, "quote_volume": 86113.12539, "trades": 547, "taker_buy_base": 38387.96, "taker_buy_quote": 51705.94439 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 1.357, "high": 1.384, "low": 1.357, "close": 1.375, "volume": 78131.83, "close_time": 1772740799999, "quote_volume": 107445.75197, "trades": 728, "taker_buy_base": 31052.52, "taker_buy_quote": 42695.65585 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 1.376, "high": 1.4, "low": 1.372, "close": 1.393, "volume": 81695.85, "close_time": 1772744399999, "quote_volume": 113712.6484, "trades": 654, "taker_buy_base": 48690.46, "taker_buy_quote": 67777.58096 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 1.393, "high": 1.409, "low": 1.39, "close": 1.397, "volume": 62192.7, "close_time": 1772747999999, "quote_volume": 87065.26152, "trades": 529, "taker_buy_base": 21885.69, "taker_buy_quote": 30606.97411 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 1.396, "high": 1.401, "low": 1.389, "close": 1.395, "volume": 22280.95, "close_time": 1772751599999, "quote_volume": 31075.05799, "trades": 210, "taker_buy_base": 7231.96, "taker_buy_quote": 10088.37989 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 1.395, "high": 1.404, "low": 1.391, "close": 1.398, "volume": 32148.72, "close_time": 1772755199999, "quote_volume": 44878.6395, "trades": 232, "taker_buy_base": 17955.8, "taker_buy_quote": 25070.90465 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 1.398, "high": 1.401, "low": 1.392, "close": 1.394, "volume": 35053.44, "close_time": 1772758799999, "quote_volume": 48998.79853, "trades": 300, "taker_buy_base": 18392.0, "taker_buy_quote": 25716.60138 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 1.396, "high": 1.418, "low": 1.388, "close": 1.41, "volume": 43869.06, "close_time": 1772762399999, "quote_volume": 61610.55129, "trades": 378, "taker_buy_base": 23988.59, "taker_buy_quote": 33704.89564 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 1.41, "high": 1.416, "low": 1.405, "close": 1.41, "volume": 23898.17, "close_time": 1772765999999, "quote_volume": 33695.63138, "trades": 292, "taker_buy_base": 11167.14, "taker_buy_quote": 15751.12303 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 1.411, "high": 1.42, "low": 1.403, "close": 1.419, "volume": 25551.29, "close_time": 1772769599999, "quote_volume": 36069.79026, "trades": 284, "taker_buy_base": 11515.77, "taker_buy_quote": 16250.02018 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 1.417, "high": 1.42, "low": 1.399, "close": 1.411, "volume": 18629.13, "close_time": 1772773199999, "quote_volume": 26282.44549, "trades": 265, "taker_buy_base": 9582.5, "taker_buy_quote": 13525.47965 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 1.41, "high": 1.413, "low": 1.394, "close": 1.399, "volume": 38421.96, "close_time": 1772776799999, "quote_volume": 53942.38175, "trades": 293, "taker_buy_base": 21370.62, "taker_buy_quote": 30011.90546 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 1.4, "high": 1.411, "low": 1.4, "close": 1.404, "volume": 17251.88, "close_time": 1772780399999, "quote_volume": 24239.33635, "trades": 179, "taker_buy_base": 9278.65, "taker_buy_quote": 13042.11467 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 1.404, "high": 1.423, "low": 1.402, "close": 1.417, "volume": 47507.61, "close_time": 1772783999999, "quote_volume": 67353.7896, "trades": 297, "taker_buy_base": 33909.38, "taker_buy_quote": 48100.68972 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 1.419, "high": 1.419, "low": 1.408, "close": 1.41, "volume": 7172.99, "close_time": 1772787599999, "quote_volume": 10122.85511, "trades": 91, "taker_buy_base": 3228.18, "taker_buy_quote": 4556.12958 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 1.411, "high": 1.414, "low": 1.394, "close": 1.409, "volume": 29937.55, "close_time": 1772791199999, "quote_volume": 42005.84012, "trades": 324, "taker_buy_base": 14477.66, "taker_buy_quote": 20314.9683 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 1.409, "high": 1.415, "low": 1.402, "close": 1.404, "volume": 32644.06, "close_time": 1772794799999, "quote_volume": 45991.12107, "trades": 296, "taker_buy_base": 11241.33, "taker_buy_quote": 15848.22918 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 1.403, "high": 1.403, "low": 1.383, "close": 1.388, "volume": 82858.91, "close_time": 1772798399999, "quote_volume": 115144.0885, "trades": 541, "taker_buy_base": 41090.76, "taker_buy_quote": 57134.10571 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 1.388, "high": 1.392, "low": 1.375, "close": 1.387, "volume": 86182.74, "close_time": 1772801999999, "quote_volume": 119269.93947, "trades": 522, "taker_buy_base": 26333.04, "taker_buy_quote": 36421.41187 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 1.388, "high": 1.397, "low": 1.363, "close": 1.364, "volume": 150354.47, "close_time": 1772805599999, "quote_volume": 207612.24894, "trades": 949, "taker_buy_base": 59009.46, "taker_buy_quote": 81485.32737 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 1.365, "high": 1.366, "low": 1.331, "close": 1.337, "volume": 175134.87, "close_time": 1772809199999, "quote_volume": 235218.57687, "trades": 1043, "taker_buy_base": 105048.54, "taker_buy_quote": 140948.93726 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 1.34, "high": 1.361, "low": 1.338, "close": 1.347, "volume": 143912.32, "close_time": 1772812799999, "quote_volume": 194136.7491, "trades": 756, "taker_buy_base": 67400.84, "taker_buy_quote": 90911.18446 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 1.346, "high": 1.357, "low": 1.34, "close": 1.347, "volume": 132041.65, "close_time": 1772816399999, "quote_volume": 178472.07673, "trades": 628, "taker_buy_base": 44035.43, "taker_buy_quote": 59505.28322 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 1.349, "high": 1.356, "low": 1.337, "close": 1.347, "volume": 69466.93, "close_time": 1772819999999, "quote_volume": 93260.0237, "trades": 435, "taker_buy_base": 26785.92, "taker_buy_quote": 35980.15001 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 1.345, "high": 1.369, "low": 1.345, "close": 1.358, "volume": 39538.75, "close_time": 1772823599999, "quote_volume": 53803.49726, "trades": 359, "taker_buy_base": 25175.84, "taker_buy_quote": 34269.19224 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 1.359, "high": 1.367, "low": 1.354, "close": 1.358, "volume": 11803.25, "close_time": 1772827199999, "quote_volume": 16038.22965, "trades": 167, "taker_buy_base": 5260.48, "taker_buy_quote": 7147.29454 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 1.357, "high": 1.361, "low": 1.353, "close": 1.359, "volume": 23165.28, "close_time": 1772830799999, "quote_volume": 31431.66031, "trades": 278, "taker_buy_base": 9941.34, "taker_buy_quote": 13486.37383 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 1.36, "high": 1.36, "low": 1.351, "close": 1.358, "volume": 20059.98, "close_time": 1772834399999, "quote_volume": 27180.94178, "trades": 343, "taker_buy_base": 11427.54, "taker_buy_quote": 15486.85478 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 1.358, "high": 1.366, "low": 1.356, "close": 1.363, "volume": 15383.35, "close_time": 1772837999999, "quote_volume": 20929.62177, "trades": 295, "taker_buy_base": 7619.36, "taker_buy_quote": 10368.91545 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 1.364, "high": 1.364, "low": 1.349, "close": 1.352, "volume": 4447.3, "close_time": 1772841599999, "quote_volume": 6033.70402, "trades": 178, "taker_buy_base": 1513.15, "taker_buy_quote": 2053.27268 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 1.352, "high": 1.356, "low": 1.346, "close": 1.347, "volume": 71786.59, "close_time": 1772845199999, "quote_volume": 96950.24896, "trades": 312, "taker_buy_base": 18588.92, "taker_buy_quote": 25111.31438 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 1.347, "high": 1.353, "low": 1.344, "close": 1.349, "volume": 4081.88, "close_time": 1772848799999, "quote_volume": 5499.24056, "trades": 41, "taker_buy_base": 1407.4, "taker_buy_quote": 1897.93391 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 1.348, "high": 1.351, "low": 1.345, "close": 1.349, "volume": 16454.52, "close_time": 1772852399999, "quote_volume": 22203.70735, "trades": 69, "taker_buy_base": 12327.48, "taker_buy_quote": 16642.97397 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 1.349, "high": 1.352, "low": 1.343, "close": 1.344, "volume": 17106.66, "close_time": 1772855999999, "quote_volume": 23060.73515, "trades": 171, "taker_buy_base": 2071.2, "taker_buy_quote": 2794.07866 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 1.342, "high": 1.347, "low": 1.336, "close": 1.346, "volume": 9540.68, "close_time": 1772859599999, "quote_volume": 12776.14762, "trades": 156, "taker_buy_base": 1238.76, "taker_buy_quote": 1660.78529 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 1.344, "high": 1.35, "low": 1.343, "close": 1.349, "volume": 12362.48, "close_time": 1772863199999, "quote_volume": 16637.73, "trades": 45, "taker_buy_base": 9396.06, "taker_buy_quote": 12642.16467 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 1.349, "high": 1.35, "low": 1.337, "close": 1.338, "volume": 16395.38, "close_time": 1772866799999, "quote_volume": 21992.80039, "trades": 113, "taker_buy_base": 4492.96, "taker_buy_quote": 6039.79277 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 1.337, "high": 1.346, "low": 1.333, "close": 1.346, "volume": 26218.16, "close_time": 1772870399999, "quote_volume": 35188.66188, "trades": 141, "taker_buy_base": 16186.83, "taker_buy_quote": 21714.70976 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 1.346, "high": 1.356, "low": 1.343, "close": 1.35, "volume": 18599.64, "close_time": 1772873999999, "quote_volume": 25082.56298, "trades": 118, "taker_buy_base": 10142.06, "taker_buy_quote": 13692.83167 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 1.35, "high": 1.37, "low": 1.348, "close": 1.368, "volume": 17383.61, "close_time": 1772877599999, "quote_volume": 23652.30469, "trades": 214, "taker_buy_base": 13438.95, "taker_buy_quote": 18296.2225 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 1.368, "high": 1.377, "low": 1.367, "close": 1.373, "volume": 65840.98, "close_time": 1772881199999, "quote_volume": 90248.96442, "trades": 375, "taker_buy_base": 27407.5, "taker_buy_quote": 37578.63859 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 1.373, "high": 1.382, "low": 1.366, "close": 1.375, "volume": 77407.92, "close_time": 1772884799999, "quote_volume": 106548.92503, "trades": 378, "taker_buy_base": 53216.17, "taker_buy_quote": 73250.33284 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 1.374, "high": 1.381, "low": 1.369, "close": 1.375, "volume": 38512.83, "close_time": 1772888399999, "quote_volume": 52914.76997, "trades": 286, "taker_buy_base": 27024.66, "taker_buy_quote": 37121.394 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 1.375, "high": 1.391, "low": 1.372, "close": 1.391, "volume": 66154.63, "close_time": 1772891999999, "quote_volume": 91323.85921, "trades": 531, "taker_buy_base": 32597.14, "taker_buy_quote": 44973.46375 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 1.39, "high": 1.396, "low": 1.368, "close": 1.388, "volume": 92353.3, "close_time": 1772895599999, "quote_volume": 128272.93391, "trades": 527, "taker_buy_base": 59862.25, "taker_buy_quote": 83211.75717 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 1.385, "high": 1.401, "low": 1.378, "close": 1.388, "volume": 34301.78, "close_time": 1772899199999, "quote_volume": 47698.87418, "trades": 408, "taker_buy_base": 15160.72, "taker_buy_quote": 21100.76934 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 1.387, "high": 1.401, "low": 1.385, "close": 1.391, "volume": 67622.1, "close_time": 1772902799999, "quote_volume": 94187.87527, "trades": 467, "taker_buy_base": 28350.65, "taker_buy_quote": 39519.24585 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 1.39, "high": 1.396, "low": 1.379, "close": 1.381, "volume": 43165.18, "close_time": 1772906399999, "quote_volume": 59834.21429, "trades": 306, "taker_buy_base": 21251.89, "taker_buy_quote": 29445.55192 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 1.379, "high": 1.379, "low": 1.367, "close": 1.367, "volume": 52839.63, "close_time": 1772909999999, "quote_volume": 72428.84998, "trades": 344, "taker_buy_base": 12365.71, "taker_buy_quote": 16980.06725 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 1.366, "high": 1.372, "low": 1.36, "close": 1.367, "volume": 111313.73, "close_time": 1772913599999, "quote_volume": 151572.0245, "trades": 547, "taker_buy_base": 12877.28, "taker_buy_quote": 17574.84254 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 1.366, "high": 1.37, "low": 1.36, "close": 1.362, "volume": 37385.22, "close_time": 1772917199999, "quote_volume": 50943.42241, "trades": 223, "taker_buy_base": 9287.08, "taker_buy_quote": 12676.87587 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 1.363, "high": 1.37, "low": 1.36, "close": 1.363, "volume": 83118.09, "close_time": 1772920799999, "quote_volume": 113095.32383, "trades": 423, "taker_buy_base": 13523.94, "taker_buy_quote": 18426.71524 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 1.363, "high": 1.367, "low": 1.36, "close": 1.361, "volume": 196309.36, "close_time": 1772924399999, "quote_volume": 267048.53582, "trades": 639, "taker_buy_base": 4802.39, "taker_buy_quote": 6545.26628 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 1.363, "high": 1.364, "low": 1.357, "close": 1.361, "volume": 40119.32, "close_time": 1772927999999, "quote_volume": 54578.62021, "trades": 277, "taker_buy_base": 6326.42, "taker_buy_quote": 8614.43836 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 1.361, "high": 1.391, "low": 1.358, "close": 1.36, "volume": 195824.09, "close_time": 1772931599999, "quote_volume": 268597.71598, "trades": 1140, "taker_buy_base": 142552.72, "taker_buy_quote": 195493.6401 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 1.361, "high": 1.366, "low": 1.351, "close": 1.362, "volume": 18445.87, "close_time": 1772935199999, "quote_volume": 25092.263, "trades": 188, "taker_buy_base": 8844.69, "taker_buy_quote": 12033.56593 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 1.359, "high": 1.362, "low": 1.343, "close": 1.344, "volume": 16422.7, "close_time": 1772938799999, "quote_volume": 22247.97416, "trades": 216, "taker_buy_base": 9857.53, "taker_buy_quote": 13371.98826 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 1.344, "high": 1.354, "low": 1.343, "close": 1.351, "volume": 24508.96, "close_time": 1772942399999, "quote_volume": 33047.07714, "trades": 308, "taker_buy_base": 10104.03, "taker_buy_quote": 13625.22126 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 1.35, "high": 1.36, "low": 1.35, "close": 1.359, "volume": 13837.91, "close_time": 1772945999999, "quote_volume": 18739.83834, "trades": 238, "taker_buy_base": 6267.97, "taker_buy_quote": 8490.41986 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 1.358, "high": 1.372, "low": 1.357, "close": 1.37, "volume": 47167.46, "close_time": 1772949599999, "quote_volume": 64345.90435, "trades": 273, "taker_buy_base": 36711.25, "taker_buy_quote": 50052.19731 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 1.367, "high": 1.382, "low": 1.365, "close": 1.381, "volume": 21439.35, "close_time": 1772953199999, "quote_volume": 29435.01014, "trades": 250, "taker_buy_base": 11543.83, "taker_buy_quote": 15850.50014 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 1.379, "high": 1.399, "low": 1.379, "close": 1.385, "volume": 53915.54, "close_time": 1772956799999, "quote_volume": 74910.65781, "trades": 520, "taker_buy_base": 28816.9, "taker_buy_quote": 40048.40165 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 1.383, "high": 1.388, "low": 1.367, "close": 1.382, "volume": 44651.18, "close_time": 1772960399999, "quote_volume": 61489.66411, "trades": 464, "taker_buy_base": 23424.9, "taker_buy_quote": 32284.16172 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 1.38, "high": 1.386, "low": 1.373, "close": 1.373, "volume": 110323.98, "close_time": 1772963999999, "quote_volume": 152430.37961, "trades": 370, "taker_buy_base": 25448.02, "taker_buy_quote": 35187.23564 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 1.373, "high": 1.394, "low": 1.373, "close": 1.39, "volume": 28373.67, "close_time": 1772967599999, "quote_volume": 39327.62082, "trades": 236, "taker_buy_base": 12867.01, "taker_buy_quote": 17837.57083 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 1.389, "high": 1.39, "low": 1.367, "close": 1.372, "volume": 37159.94, "close_time": 1772971199999, "quote_volume": 51114.0629, "trades": 377, "taker_buy_base": 14881.88, "taker_buy_quote": 20473.95753 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 1.372, "high": 1.386, "low": 1.36, "close": 1.369, "volume": 57844.21, "close_time": 1772974799999, "quote_volume": 79489.54663, "trades": 580, "taker_buy_base": 26669.76, "taker_buy_quote": 36660.18163 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 1.371, "high": 1.371, "low": 1.35, "close": 1.359, "volume": 44230.0, "close_time": 1772978399999, "quote_volume": 60210.62842, "trades": 377, "taker_buy_base": 16488.19, "taker_buy_quote": 22443.31073 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 1.358, "high": 1.368, "low": 1.358, "close": 1.363, "volume": 22176.31, "close_time": 1772981999999, "quote_volume": 30225.22747, "trades": 220, "taker_buy_base": 14133.93, "taker_buy_quote": 19270.02813 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 1.362, "high": 1.362, "low": 1.348, "close": 1.356, "volume": 16773.76, "close_time": 1772985599999, "quote_volume": 22734.05063, "trades": 263, "taker_buy_base": 8664.53, "taker_buy_quote": 11755.62117 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 1.355, "high": 1.357, "low": 1.346, "close": 1.35, "volume": 53664.15, "close_time": 1772989199999, "quote_volume": 72477.15705, "trades": 377, "taker_buy_base": 24551.72, "taker_buy_quote": 33178.44083 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 1.352, "high": 1.372, "low": 1.352, "close": 1.367, "volume": 18088.45, "close_time": 1772992799999, "quote_volume": 24674.64078, "trades": 195, "taker_buy_base": 9954.45, "taker_buy_quote": 13580.1471 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 1.367, "high": 1.374, "low": 1.361, "close": 1.373, "volume": 19689.08, "close_time": 1772996399999, "quote_volume": 26922.54056, "trades": 239, "taker_buy_base": 11251.34, "taker_buy_quote": 15384.10718 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 1.373, "high": 1.397, "low": 1.37, "close": 1.388, "volume": 63805.93, "close_time": 1772999999999, "quote_volume": 88424.80749, "trades": 657, "taker_buy_base": 33014.85, "taker_buy_quote": 45776.82275 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 1.388, "high": 1.397, "low": 1.381, "close": 1.386, "volume": 50957.15, "close_time": 1773003599999, "quote_volume": 70769.14134, "trades": 529, "taker_buy_base": 31207.92, "taker_buy_quote": 43345.77304 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 1.387, "high": 1.39, "low": 1.374, "close": 1.382, "volume": 30031.31, "close_time": 1773007199999, "quote_volume": 41496.14866, "trades": 399, "taker_buy_base": 12392.38, "taker_buy_quote": 17131.53762 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 1.381, "high": 1.381, "low": 1.351, "close": 1.366, "volume": 60432.65, "close_time": 1773010799999, "quote_volume": 82283.05392, "trades": 588, "taker_buy_base": 20779.21, "taker_buy_quote": 28317.40992 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 1.37, "high": 1.375, "low": 1.349, "close": 1.352, "volume": 84372.48, "close_time": 1773014399999, "quote_volume": 114480.56972, "trades": 612, "taker_buy_base": 21691.3, "taker_buy_quote": 29472.58293 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 1.352, "high": 1.38, "low": 1.351, "close": 1.366, "volume": 61935.08, "close_time": 1773017999999, "quote_volume": 84468.75667, "trades": 653, "taker_buy_base": 28905.9, "taker_buy_quote": 39455.52157 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 1.366, "high": 1.376, "low": 1.359, "close": 1.359, "volume": 62345.37, "close_time": 1773021599999, "quote_volume": 85223.89866, "trades": 629, "taker_buy_base": 31501.87, "taker_buy_quote": 43063.97695 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 1.358, "high": 1.378, "low": 1.354, "close": 1.371, "volume": 37499.19, "close_time": 1773025199999, "quote_volume": 51176.39668, "trades": 413, "taker_buy_base": 20036.32, "taker_buy_quote": 27353.01372 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 1.37, "high": 1.395, "low": 1.369, "close": 1.375, "volume": 89099.9, "close_time": 1773028799999, "quote_volume": 123154.86079, "trades": 928, "taker_buy_base": 46709.45, "taker_buy_quote": 64611.87597 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 1.375, "high": 1.387, "low": 1.371, "close": 1.375, "volume": 31832.16, "close_time": 1773032399999, "quote_volume": 43889.16324, "trades": 354, "taker_buy_base": 15661.12, "taker_buy_quote": 21598.10676 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 1.376, "high": 1.396, "low": 1.372, "close": 1.393, "volume": 50237.47, "close_time": 1773035999999, "quote_volume": 69554.66714, "trades": 598, "taker_buy_base": 29519.41, "taker_buy_quote": 40879.57021 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 1.394, "high": 1.395, "low": 1.37, "close": 1.371, "volume": 28248.18, "close_time": 1773039599999, "quote_volume": 38977.06365, "trades": 339, "taker_buy_base": 12411.82, "taker_buy_quote": 17144.92031 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 1.37, "high": 1.378, "low": 1.358, "close": 1.378, "volume": 36993.91, "close_time": 1773043199999, "quote_volume": 50680.62037, "trades": 392, "taker_buy_base": 18861.98, "taker_buy_quote": 25856.71466 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 1.379, "high": 1.395, "low": 1.377, "close": 1.382, "volume": 50502.3, "close_time": 1773046799999, "quote_volume": 70033.73366, "trades": 474, "taker_buy_base": 30536.85, "taker_buy_quote": 42394.97754 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 1.382, "high": 1.399, "low": 1.377, "close": 1.387, "volume": 32373.67, "close_time": 1773050399999, "quote_volume": 44987.57766, "trades": 454, "taker_buy_base": 17085.82, "taker_buy_quote": 23764.47275 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 1.388, "high": 1.39, "low": 1.376, "close": 1.378, "volume": 32529.52, "close_time": 1773053999999, "quote_volume": 44981.69978, "trades": 397, "taker_buy_base": 12999.18, "taker_buy_quote": 17981.89132 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 1.378, "high": 1.379, "low": 1.367, "close": 1.378, "volume": 15882.79, "close_time": 1773057599999, "quote_volume": 21826.88668, "trades": 193, "taker_buy_base": 6311.74, "taker_buy_quote": 8678.08496 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 1.379, "high": 1.393, "low": 1.379, "close": 1.389, "volume": 42868.67, "close_time": 1773061199999, "quote_volume": 59507.52464, "trades": 374, "taker_buy_base": 27242.41, "taker_buy_quote": 37816.03259 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 1.388, "high": 1.415, "low": 1.387, "close": 1.402, "volume": 116385.57, "close_time": 1773064799999, "quote_volume": 162911.08977, "trades": 913, "taker_buy_base": 85316.84, "taker_buy_quote": 119425.42514 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 1.402, "high": 1.41, "low": 1.394, "close": 1.398, "volume": 86807.62, "close_time": 1773068399999, "quote_volume": 121698.53577, "trades": 861, "taker_buy_base": 25051.07, "taker_buy_quote": 35128.79714 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 1.398, "high": 1.402, "low": 1.385, "close": 1.391, "volume": 56008.61, "close_time": 1773071999999, "quote_volume": 78008.17712, "trades": 650, "taker_buy_base": 21257.31, "taker_buy_quote": 29626.63714 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 1.389, "high": 1.398, "low": 1.383, "close": 1.384, "volume": 28528.73, "close_time": 1773075599999, "quote_volume": 39680.29517, "trades": 335, "taker_buy_base": 15117.48, "taker_buy_quote": 21053.13544 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 1.384, "high": 1.387, "low": 1.372, "close": 1.381, "volume": 34766.86, "close_time": 1773079199999, "quote_volume": 47934.25853, "trades": 367, "taker_buy_base": 12243.0, "taker_buy_quote": 16893.33259 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 1.38, "high": 1.392, "low": 1.377, "close": 1.387, "volume": 21027.05, "close_time": 1773082799999, "quote_volume": 29179.23881, "trades": 209, "taker_buy_base": 12867.6, "taker_buy_quote": 17866.25021 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 1.389, "high": 1.42, "low": 1.38, "close": 1.401, "volume": 73109.34, "close_time": 1773086399999, "quote_volume": 102928.34955, "trades": 672, "taker_buy_base": 52407.77, "taker_buy_quote": 73881.33201 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 1.401, "high": 1.403, "low": 1.387, "close": 1.397, "volume": 26872.92, "close_time": 1773089999999, "quote_volume": 37420.70272, "trades": 220, "taker_buy_base": 7852.68, "taker_buy_quote": 10947.64387 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 1.397, "high": 1.407, "low": 1.395, "close": 1.406, "volume": 27815.42, "close_time": 1773093599999, "quote_volume": 39005.18224, "trades": 275, "taker_buy_base": 9852.19, "taker_buy_quote": 13816.71234 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 1.405, "high": 1.405, "low": 1.391, "close": 1.394, "volume": 11091.54, "close_time": 1773097199999, "quote_volume": 15516.16816, "trades": 148, "taker_buy_base": 3901.59, "taker_buy_quote": 5461.15187 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 1.393, "high": 1.4, "low": 1.39, "close": 1.394, "volume": 13121.7, "close_time": 1773100799999, "quote_volume": 18314.39418, "trades": 139, "taker_buy_base": 4921.56, "taker_buy_quote": 6869.37848 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 1.394, "high": 1.413, "low": 1.393, "close": 1.407, "volume": 21178.29, "close_time": 1773104399999, "quote_volume": 29691.11905, "trades": 295, "taker_buy_base": 14163.61, "taker_buy_quote": 19870.35424 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 1.406, "high": 1.42, "low": 1.404, "close": 1.417, "volume": 18831.91, "close_time": 1773107999999, "quote_volume": 26629.37163, "trades": 294, "taker_buy_base": 10270.85, "taker_buy_quote": 14541.34576 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 1.419, "high": 1.441, "low": 1.414, "close": 1.44, "volume": 73304.85, "close_time": 1773111599999, "quote_volume": 104953.88973, "trades": 794, "taker_buy_base": 49039.48, "taker_buy_quote": 70213.47336 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 1.439, "high": 1.45, "low": 1.422, "close": 1.428, "volume": 53641.79, "close_time": 1773115199999, "quote_volume": 77128.07072, "trades": 698, "taker_buy_base": 17306.86, "taker_buy_quote": 24923.38067 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 1.43, "high": 1.455, "low": 1.43, "close": 1.451, "volume": 62721.36, "close_time": 1773118799999, "quote_volume": 90580.89132, "trades": 682, "taker_buy_base": 26095.46, "taker_buy_quote": 37710.83313 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 1.451, "high": 1.458, "low": 1.441, "close": 1.449, "volume": 45416.23, "close_time": 1773122399999, "quote_volume": 65887.6382, "trades": 509, "taker_buy_base": 25191.6, "taker_buy_quote": 36567.80179 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 1.448, "high": 1.45, "low": 1.434, "close": 1.437, "volume": 34242.64, "close_time": 1773125999999, "quote_volume": 49282.79616, "trades": 331, "taker_buy_base": 22085.94, "taker_buy_quote": 31791.9983 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 1.437, "high": 1.45, "low": 1.434, "close": 1.445, "volume": 33504.82, "close_time": 1773129599999, "quote_volume": 48351.6797, "trades": 421, "taker_buy_base": 17761.49, "taker_buy_quote": 25641.6125 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 1.448, "high": 1.476, "low": 1.448, "close": 1.47, "volume": 187006.27, "close_time": 1773133199999, "quote_volume": 274154.31302, "trades": 1048, "taker_buy_base": 79658.67, "taker_buy_quote": 116858.07386 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 1.471, "high": 1.5, "low": 1.47, "close": 1.497, "volume": 200109.13, "close_time": 1773136799999, "quote_volume": 297855.96471, "trades": 990, "taker_buy_base": 138885.59, "taker_buy_quote": 206751.30429 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 1.498, "high": 1.501, "low": 1.485, "close": 1.495, "volume": 95282.45, "close_time": 1773140399999, "quote_volume": 142383.21603, "trades": 599, "taker_buy_base": 42928.56, "taker_buy_quote": 64208.30408 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 1.494, "high": 1.495, "low": 1.483, "close": 1.485, "volume": 46318.12, "close_time": 1773143999999, "quote_volume": 68911.89635, "trades": 450, "taker_buy_base": 18321.05, "taker_buy_quote": 27272.72733 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 1.486, "high": 1.49, "low": 1.474, "close": 1.487, "volume": 187774.13, "close_time": 1773147599999, "quote_volume": 278130.83995, "trades": 729, "taker_buy_base": 69080.13, "taker_buy_quote": 102218.3964 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 1.49, "high": 1.513, "low": 1.473, "close": 1.486, "volume": 113019.95, "close_time": 1773151199999, "quote_volume": 168336.15387, "trades": 1005, "taker_buy_base": 45834.01, "taker_buy_quote": 68416.25031 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 1.485, "high": 1.544, "low": 1.46, "close": 1.539, "volume": 264712.79, "close_time": 1773154799999, "quote_volume": 396553.5914, "trades": 2019, "taker_buy_base": 116950.3, "taker_buy_quote": 176252.51305 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 1.539, "high": 1.54, "low": 1.5, "close": 1.514, "volume": 118846.54, "close_time": 1773158399999, "quote_volume": 180214.7587, "trades": 1019, "taker_buy_base": 72310.23, "taker_buy_quote": 109563.71631 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 1.516, "high": 1.593, "low": 1.516, "close": 1.553, "volume": 353001.46, "close_time": 1773161999999, "quote_volume": 552914.65761, "trades": 2895, "taker_buy_base": 157417.7, "taker_buy_quote": 246126.75947 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 1.55, "high": 1.597, "low": 1.529, "close": 1.533, "volume": 229820.11, "close_time": 1773165599999, "quote_volume": 359540.00759, "trades": 2275, "taker_buy_base": 124072.95, "taker_buy_quote": 194012.10393 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 1.534, "high": 1.539, "low": 1.498, "close": 1.504, "volume": 154531.11, "close_time": 1773169199999, "quote_volume": 233811.48009, "trades": 1499, "taker_buy_base": 70381.23, "taker_buy_quote": 106612.80969 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 1.504, "high": 1.51, "low": 1.482, "close": 1.493, "volume": 120406.56, "close_time": 1773172799999, "quote_volume": 180134.47919, "trades": 1113, "taker_buy_base": 54968.74, "taker_buy_quote": 82253.4978 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 1.492, "high": 1.505, "low": 1.492, "close": 1.503, "volume": 47819.8, "close_time": 1773176399999, "quote_volume": 71690.35737, "trades": 494, "taker_buy_base": 27976.13, "taker_buy_quote": 41966.42824 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 1.503, "high": 1.508, "low": 1.467, "close": 1.478, "volume": 67195.86, "close_time": 1773179999999, "quote_volume": 99663.41313, "trades": 636, "taker_buy_base": 29518.73, "taker_buy_quote": 43734.2959 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 1.479, "high": 1.485, "low": 1.463, "close": 1.465, "volume": 55017.22, "close_time": 1773183599999, "quote_volume": 81042.68359, "trades": 732, "taker_buy_base": 22935.72, "taker_buy_quote": 33788.75228 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 1.466, "high": 1.474, "low": 1.46, "close": 1.472, "volume": 37165.25, "close_time": 1773187199999, "quote_volume": 54453.84251, "trades": 368, "taker_buy_base": 18146.15, "taker_buy_quote": 26603.43753 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 1.473, "high": 1.482, "low": 1.463, "close": 1.472, "volume": 67340.74, "close_time": 1773190799999, "quote_volume": 99146.345, "trades": 588, "taker_buy_base": 51137.64, "taker_buy_quote": 75294.86371 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 1.473, "high": 1.479, "low": 1.462, "close": 1.475, "volume": 35524.12, "close_time": 1773194399999, "quote_volume": 52265.38119, "trades": 397, "taker_buy_base": 15150.09, "taker_buy_quote": 22290.64569 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 1.475, "high": 1.477, "low": 1.455, "close": 1.469, "volume": 51845.11, "close_time": 1773197999999, "quote_volume": 75968.03957, "trades": 503, "taker_buy_base": 23229.42, "taker_buy_quote": 34074.01835 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 1.469, "high": 1.473, "low": 1.46, "close": 1.464, "volume": 25327.82, "close_time": 1773201599999, "quote_volume": 37155.36122, "trades": 235, "taker_buy_base": 12459.88, "taker_buy_quote": 18278.70046 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 1.464, "high": 1.486, "low": 1.462, "close": 1.483, "volume": 39306.71, "close_time": 1773205199999, "quote_volume": 57818.40611, "trades": 370, "taker_buy_base": 21238.29, "taker_buy_quote": 31236.66023 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 1.484, "high": 1.486, "low": 1.46, "close": 1.466, "volume": 31617.44, "close_time": 1773208799999, "quote_volume": 46474.35248, "trades": 307, "taker_buy_base": 14337.4, "taker_buy_quote": 21092.45613 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 1.465, "high": 1.49, "low": 1.464, "close": 1.484, "volume": 81146.36, "close_time": 1773212399999, "quote_volume": 120475.61638, "trades": 560, "taker_buy_base": 31993.54, "taker_buy_quote": 47517.16499 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 1.486, "high": 1.495, "low": 1.472, "close": 1.485, "volume": 37593.68, "close_time": 1773215999999, "quote_volume": 55915.36399, "trades": 415, "taker_buy_base": 16599.23, "taker_buy_quote": 24675.58494 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 1.484, "high": 1.493, "low": 1.473, "close": 1.483, "volume": 85763.41, "close_time": 1773219599999, "quote_volume": 127009.89835, "trades": 377, "taker_buy_base": 27050.71, "taker_buy_quote": 40108.20441 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 1.482, "high": 1.487, "low": 1.474, "close": 1.477, "volume": 40867.91, "close_time": 1773223199999, "quote_volume": 60549.41325, "trades": 331, "taker_buy_base": 25498.84, "taker_buy_quote": 37799.65197 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 1.48, "high": 1.501, "low": 1.478, "close": 1.494, "volume": 50527.26, "close_time": 1773226799999, "quote_volume": 75446.12096, "trades": 469, "taker_buy_base": 31376.69, "taker_buy_quote": 46889.37319 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 1.495, "high": 1.505, "low": 1.49, "close": 1.503, "volume": 87847.55, "close_time": 1773230399999, "quote_volume": 131532.32046, "trades": 621, "taker_buy_base": 36829.57, "taker_buy_quote": 55225.21741 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 1.503, "high": 1.529, "low": 1.493, "close": 1.523, "volume": 177750.0, "close_time": 1773233999999, "quote_volume": 268459.72828, "trades": 1293, "taker_buy_base": 88319.47, "taker_buy_quote": 133471.34242 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 1.521, "high": 1.581, "low": 1.519, "close": 1.535, "volume": 221400.05, "close_time": 1773237599999, "quote_volume": 342006.35589, "trades": 2014, "taker_buy_base": 103772.77, "taker_buy_quote": 160470.2521 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 1.537, "high": 1.561, "low": 1.533, "close": 1.536, "volume": 126365.1, "close_time": 1773241199999, "quote_volume": 195945.86701, "trades": 1202, "taker_buy_base": 62852.56, "taker_buy_quote": 97471.63387 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 1.538, "high": 1.54, "low": 1.501, "close": 1.516, "volume": 156522.85, "close_time": 1773244799999, "quote_volume": 237747.37992, "trades": 1244, "taker_buy_base": 66535.13, "taker_buy_quote": 101121.75523 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 1.517, "high": 1.533, "low": 1.512, "close": 1.532, "volume": 111485.9, "close_time": 1773248399999, "quote_volume": 169823.5264, "trades": 823, "taker_buy_base": 49357.54, "taker_buy_quote": 75252.44741 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 1.533, "high": 1.555, "low": 1.526, "close": 1.539, "volume": 120055.17, "close_time": 1773251999999, "quote_volume": 185342.89498, "trades": 868, "taker_buy_base": 61815.78, "taker_buy_quote": 95570.70909 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 1.54, "high": 1.557, "low": 1.535, "close": 1.552, "volume": 35310.25, "close_time": 1773255599999, "quote_volume": 54671.29956, "trades": 487, "taker_buy_base": 20568.39, "taker_buy_quote": 31845.16065 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 1.553, "high": 1.556, "low": 1.539, "close": 1.546, "volume": 24043.39, "close_time": 1773259199999, "quote_volume": 37202.86185, "trades": 400, "taker_buy_base": 11455.09, "taker_buy_quote": 17734.2217 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 1.546, "high": 1.547, "low": 1.531, "close": 1.535, "volume": 24150.37, "close_time": 1773262799999, "quote_volume": 37081.04297, "trades": 408, "taker_buy_base": 10108.73, "taker_buy_quote": 15534.96926 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 1.537, "high": 1.541, "low": 1.525, "close": 1.538, "volume": 30270.02, "close_time": 1773266399999, "quote_volume": 46374.65758, "trades": 351, "taker_buy_base": 17644.8, "taker_buy_quote": 27038.06966 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 1.538, "high": 1.542, "low": 1.522, "close": 1.535, "volume": 45556.3, "close_time": 1773269999999, "quote_volume": 69733.04592, "trades": 503, "taker_buy_base": 24966.08, "taker_buy_quote": 38234.40524 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 1.535, "high": 1.544, "low": 1.527, "close": 1.528, "volume": 85607.58, "close_time": 1773273599999, "quote_volume": 131165.61944, "trades": 609, "taker_buy_base": 54058.19, "taker_buy_quote": 82794.79665 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 1.528, "high": 1.536, "low": 1.52, "close": 1.535, "volume": 36906.65, "close_time": 1773277199999, "quote_volume": 56401.39278, "trades": 562, "taker_buy_base": 15626.55, "taker_buy_quote": 23880.68249 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 1.533, "high": 1.533, "low": 1.51, "close": 1.514, "volume": 38948.78, "close_time": 1773280799999, "quote_volume": 59131.86248, "trades": 437, "taker_buy_base": 14258.17, "taker_buy_quote": 21637.65127 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 1.514, "high": 1.518, "low": 1.488, "close": 1.493, "volume": 46934.21, "close_time": 1773284399999, "quote_volume": 70345.43165, "trades": 529, "taker_buy_base": 16012.54, "taker_buy_quote": 24041.53555 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 1.493, "high": 1.512, "low": 1.492, "close": 1.502, "volume": 32486.38, "close_time": 1773287999999, "quote_volume": 48775.07171, "trades": 490, "taker_buy_base": 17870.68, "taker_buy_quote": 26840.55073 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 1.501, "high": 1.514, "low": 1.501, "close": 1.514, "volume": 15204.7, "close_time": 1773291599999, "quote_volume": 22936.89188, "trades": 317, "taker_buy_base": 7763.08, "taker_buy_quote": 11706.8766 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 1.514, "high": 1.528, "low": 1.508, "close": 1.527, "volume": 39039.01, "close_time": 1773295199999, "quote_volume": 59168.00931, "trades": 504, "taker_buy_base": 14145.64, "taker_buy_quote": 21466.85269 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 1.526, "high": 1.535, "low": 1.514, "close": 1.532, "volume": 42429.47, "close_time": 1773298799999, "quote_volume": 64668.64151, "trades": 502, "taker_buy_base": 23577.23, "taker_buy_quote": 35937.87983 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 1.533, "high": 1.563, "low": 1.523, "close": 1.554, "volume": 127703.24, "close_time": 1773302399999, "quote_volume": 197549.93135, "trades": 886, "taker_buy_base": 55311.19, "taker_buy_quote": 85602.62584 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 1.552, "high": 1.567, "low": 1.551, "close": 1.566, "volume": 58379.02, "close_time": 1773305999999, "quote_volume": 91025.07622, "trades": 621, "taker_buy_base": 28926.48, "taker_buy_quote": 45100.09657 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 1.565, "high": 1.578, "low": 1.56, "close": 1.566, "volume": 72120.28, "close_time": 1773309599999, "quote_volume": 113163.58087, "trades": 686, "taker_buy_base": 40449.59, "taker_buy_quote": 63542.87253 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 1.566, "high": 1.607, "low": 1.556, "close": 1.605, "volume": 152189.58, "close_time": 1773313199999, "quote_volume": 241786.48582, "trades": 1352, "taker_buy_base": 95483.91, "taker_buy_quote": 151698.53451 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 1.603, "high": 1.613, "low": 1.588, "close": 1.599, "volume": 132587.9, "close_time": 1773316799999, "quote_volume": 212568.75913, "trades": 1218, "taker_buy_base": 64276.67, "taker_buy_quote": 103113.23191 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 1.6, "high": 1.613, "low": 1.589, "close": 1.596, "volume": 74290.3, "close_time": 1773320399999, "quote_volume": 118667.64761, "trades": 898, "taker_buy_base": 37362.19, "taker_buy_quote": 59718.45618 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 1.595, "high": 1.619, "low": 1.578, "close": 1.584, "volume": 163193.14, "close_time": 1773323999999, "quote_volume": 260699.85529, "trades": 1407, "taker_buy_base": 84791.07, "taker_buy_quote": 135577.81847 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 1.584, "high": 1.599, "low": 1.56, "close": 1.589, "volume": 133676.07, "close_time": 1773327599999, "quote_volume": 210763.85974, "trades": 1157, "taker_buy_base": 65541.14, "taker_buy_quote": 103390.55069 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 1.588, "high": 1.614, "low": 1.579, "close": 1.598, "volume": 81819.1, "close_time": 1773331199999, "quote_volume": 130721.51651, "trades": 961, "taker_buy_base": 42717.99, "taker_buy_quote": 68311.21704 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 1.6, "high": 1.641, "low": 1.591, "close": 1.625, "volume": 219860.68, "close_time": 1773334799999, "quote_volume": 356426.26897, "trades": 1781, "taker_buy_base": 119715.0, "taker_buy_quote": 194357.95708 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 1.625, "high": 1.637, "low": 1.606, "close": 1.611, "volume": 118985.26, "close_time": 1773338399999, "quote_volume": 192887.80033, "trades": 1032, "taker_buy_base": 59451.27, "taker_buy_quote": 96424.32878 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 1.611, "high": 1.623, "low": 1.595, "close": 1.601, "volume": 59986.98, "close_time": 1773341999999, "quote_volume": 96378.55742, "trades": 727, "taker_buy_base": 37578.34, "taker_buy_quote": 60409.99414 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 1.601, "high": 1.631, "low": 1.599, "close": 1.62, "volume": 148072.48, "close_time": 1773345599999, "quote_volume": 239450.63768, "trades": 1097, "taker_buy_base": 70448.12, "taker_buy_quote": 113918.65501 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 1.619, "high": 1.637, "low": 1.617, "close": 1.624, "volume": 74886.17, "close_time": 1773349199999, "quote_volume": 121711.12843, "trades": 764, "taker_buy_base": 44853.97, "taker_buy_quote": 72913.06801 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 1.626, "high": 1.673, "low": 1.622, "close": 1.653, "volume": 165912.39, "close_time": 1773352799999, "quote_volume": 273895.46424, "trades": 1203, "taker_buy_base": 86891.53, "taker_buy_quote": 143351.33422 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 1.652, "high": 1.69, "low": 1.651, "close": 1.666, "volume": 169910.49, "close_time": 1773356399999, "quote_volume": 283991.09004, "trades": 1353, "taker_buy_base": 108186.31, "taker_buy_quote": 181252.60481 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 1.667, "high": 1.701, "low": 1.664, "close": 1.692, "volume": 196599.63, "close_time": 1773359999999, "quote_volume": 332090.32302, "trades": 1488, "taker_buy_base": 88357.83, "taker_buy_quote": 149200.09472 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 1.695, "high": 1.752, "low": 1.675, "close": 1.704, "volume": 222230.21, "close_time": 1773363599999, "quote_volume": 381734.66395, "trades": 1956, "taker_buy_base": 121897.41, "taker_buy_quote": 209416.12234 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 1.705, "high": 1.745, "low": 1.702, "close": 1.735, "volume": 121045.32, "close_time": 1773367199999, "quote_volume": 208806.28718, "trades": 1101, "taker_buy_base": 62787.09, "taker_buy_quote": 108239.20623 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 1.738, "high": 1.743, "low": 1.707, "close": 1.739, "volume": 87089.91, "close_time": 1773370799999, "quote_volume": 150237.11468, "trades": 847, "taker_buy_base": 49263.71, "taker_buy_quote": 85007.13643 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 1.743, "high": 1.776, "low": 1.73, "close": 1.766, "volume": 76561.95, "close_time": 1773374399999, "quote_volume": 133963.45011, "trades": 1035, "taker_buy_base": 37958.16, "taker_buy_quote": 66375.39199 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 1.766, "high": 1.789, "low": 1.761, "close": 1.777, "volume": 121946.49, "close_time": 1773377999999, "quote_volume": 216651.74239, "trades": 1187, "taker_buy_base": 69739.09, "taker_buy_quote": 123912.91107 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 1.777, "high": 1.831, "low": 1.776, "close": 1.821, "volume": 185118.5, "close_time": 1773381599999, "quote_volume": 334532.13519, "trades": 1673, "taker_buy_base": 107935.35, "taker_buy_quote": 195079.15673 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 1.824, "high": 1.872, "low": 1.82, "close": 1.86, "volume": 258030.42, "close_time": 1773385199999, "quote_volume": 476265.27624, "trades": 1871, "taker_buy_base": 142419.53, "taker_buy_quote": 263004.83193 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 1.859, "high": 1.894, "low": 1.813, "close": 1.816, "volume": 401717.81, "close_time": 1773388799999, "quote_volume": 747769.35326, "trades": 3047, "taker_buy_base": 194328.14, "taker_buy_quote": 362756.38915 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 1.815, "high": 1.823, "low": 1.764, "close": 1.795, "volume": 388325.89, "close_time": 1773392399999, "quote_volume": 696453.86413, "trades": 2948, "taker_buy_base": 189382.33, "taker_buy_quote": 339718.04732 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 1.794, "high": 1.797, "low": 1.775, "close": 1.789, "volume": 222332.76, "close_time": 1773395999999, "quote_volume": 397003.2154, "trades": 1665, "taker_buy_base": 101001.37, "taker_buy_quote": 180489.54218 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 1.792, "high": 1.83, "low": 1.792, "close": 1.82, "volume": 176063.85, "close_time": 1773399599999, "quote_volume": 319230.5939, "trades": 1373, "taker_buy_base": 90630.09, "taker_buy_quote": 164325.55316 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 1.819, "high": 1.846, "low": 1.815, "close": 1.843, "volume": 132001.35, "close_time": 1773403199999, "quote_volume": 241130.10229, "trades": 1124, "taker_buy_base": 67519.72, "taker_buy_quote": 123449.69925 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 1.843, "high": 1.919, "low": 1.833, "close": 1.901, "volume": 327302.99, "close_time": 1773406799999, "quote_volume": 615054.27665, "trades": 2814, "taker_buy_base": 196716.44, "taker_buy_quote": 369674.26542 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 1.899, "high": 1.938, "low": 1.876, "close": 1.913, "volume": 568215.06, "close_time": 1773410399999, "quote_volume": 1084355.53902, "trades": 3860, "taker_buy_base": 281278.58, "taker_buy_quote": 536491.30345 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 1.915, "high": 1.95, "low": 1.798, "close": 1.817, "volume": 547901.12, "close_time": 1773413999999, "quote_volume": 1029838.5428, "trades": 4145, "taker_buy_base": 237083.31, "taker_buy_quote": 447482.99366 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 1.819, "high": 1.863, "low": 1.796, "close": 1.8, "volume": 335798.97, "close_time": 1773417599999, "quote_volume": 614352.9153, "trades": 2555, "taker_buy_base": 151693.42, "taker_buy_quote": 277783.27883 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 1.804, "high": 1.829, "low": 1.782, "close": 1.825, "volume": 287811.67, "close_time": 1773421199999, "quote_volume": 518882.34698, "trades": 1742, "taker_buy_base": 144516.31, "taker_buy_quote": 260544.65377 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 1.826, "high": 1.827, "low": 1.788, "close": 1.809, "volume": 173205.75, "close_time": 1773424799999, "quote_volume": 313294.85465, "trades": 1371, "taker_buy_base": 70073.19, "taker_buy_quote": 126928.91025 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 1.81, "high": 1.858, "low": 1.798, "close": 1.843, "volume": 199656.25, "close_time": 1773428399999, "quote_volume": 366160.30037, "trades": 1514, "taker_buy_base": 114449.41, "taker_buy_quote": 209715.73307 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 1.844, "high": 1.853, "low": 1.828, "close": 1.836, "volume": 64009.59, "close_time": 1773431999999, "quote_volume": 117659.32147, "trades": 741, "taker_buy_base": 27172.98, "taker_buy_quote": 49965.71417 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 1.837, "high": 1.845, "low": 1.824, "close": 1.842, "volume": 47311.27, "close_time": 1773435599999, "quote_volume": 86894.82843, "trades": 600, "taker_buy_base": 31933.4, "taker_buy_quote": 58677.51584 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 1.845, "high": 1.873, "low": 1.8, "close": 1.815, "volume": 150990.01, "close_time": 1773439199999, "quote_volume": 276491.47654, "trades": 1294, "taker_buy_base": 73099.83, "taker_buy_quote": 134292.97687 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 1.815, "high": 1.817, "low": 1.774, "close": 1.792, "volume": 136552.01, "close_time": 1773442799999, "quote_volume": 244665.94049, "trades": 1160, "taker_buy_base": 45942.33, "taker_buy_quote": 82337.99466 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 1.792, "high": 1.8, "low": 1.784, "close": 1.794, "volume": 38098.38, "close_time": 1773446399999, "quote_volume": 68276.54299, "trades": 525, "taker_buy_base": 17033.54, "taker_buy_quote": 30533.444 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 1.794, "high": 1.794, "low": 1.766, "close": 1.769, "volume": 76982.19, "close_time": 1773449999999, "quote_volume": 136977.22833, "trades": 788, "taker_buy_base": 38685.38, "taker_buy_quote": 68877.69881 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 1.768, "high": 1.788, "low": 1.768, "close": 1.782, "volume": 31832.14, "close_time": 1773453599999, "quote_volume": 56575.78419, "trades": 317, "taker_buy_base": 18483.9, "taker_buy_quote": 32851.8588 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 1.781, "high": 1.813, "low": 1.77, "close": 1.811, "volume": 50749.58, "close_time": 1773457199999, "quote_volume": 90934.08435, "trades": 473, "taker_buy_base": 27625.96, "taker_buy_quote": 49486.4172 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 1.811, "high": 1.851, "low": 1.797, "close": 1.797, "volume": 146566.79, "close_time": 1773460799999, "quote_volume": 268124.80071, "trades": 1579, "taker_buy_base": 69393.02, "taker_buy_quote": 127071.11474 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 1.795, "high": 1.808, "low": 1.777, "close": 1.784, "volume": 64114.94, "close_time": 1773464399999, "quote_volume": 115135.09517, "trades": 633, "taker_buy_base": 30121.93, "taker_buy_quote": 54091.64166 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 1.785, "high": 1.789, "low": 1.772, "close": 1.786, "volume": 31583.1, "close_time": 1773467999999, "quote_volume": 56204.81344, "trades": 316, "taker_buy_base": 18705.75, "taker_buy_quote": 33304.18095 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 1.785, "high": 1.785, "low": 1.744, "close": 1.756, "volume": 78407.74, "close_time": 1773471599999, "quote_volume": 137964.46644, "trades": 814, "taker_buy_base": 36302.57, "taker_buy_quote": 63861.34483 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 1.755, "high": 1.759, "low": 1.739, "close": 1.743, "volume": 62504.88, "close_time": 1773475199999, "quote_volume": 109237.96954, "trades": 609, "taker_buy_base": 32744.41, "taker_buy_quote": 57269.3502 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 1.741, "high": 1.764, "low": 1.739, "close": 1.762, "volume": 29803.55, "close_time": 1773478799999, "quote_volume": 52251.94431, "trades": 405, "taker_buy_base": 15031.58, "taker_buy_quote": 26328.44557 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 1.762, "high": 1.774, "low": 1.75, "close": 1.764, "volume": 17945.66, "close_time": 1773482399999, "quote_volume": 31654.90764, "trades": 306, "taker_buy_base": 9849.41, "taker_buy_quote": 17377.78554 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 1.762, "high": 1.762, "low": 1.74, "close": 1.746, "volume": 37367.74, "close_time": 1773485999999, "quote_volume": 65326.19791, "trades": 434, "taker_buy_base": 17340.32, "taker_buy_quote": 30297.32227 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 1.749, "high": 1.77, "low": 1.746, "close": 1.769, "volume": 39674.63, "close_time": 1773489599999, "quote_volume": 69743.88886, "trades": 436, "taker_buy_base": 27225.12, "taker_buy_quote": 47859.17819 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 1.768, "high": 1.778, "low": 1.758, "close": 1.778, "volume": 33084.94, "close_time": 1773493199999, "quote_volume": 58579.21472, "trades": 460, "taker_buy_base": 17724.83, "taker_buy_quote": 31390.06364 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 1.779, "high": 1.802, "low": 1.778, "close": 1.79, "volume": 84770.98, "close_time": 1773496799999, "quote_volume": 151935.51489, "trades": 763, "taker_buy_base": 36457.33, "taker_buy_quote": 65346.90135 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 1.79, "high": 1.804, "low": 1.787, "close": 1.795, "volume": 157216.77, "close_time": 1773500399999, "quote_volume": 282211.49713, "trades": 746, "taker_buy_base": 61876.73, "taker_buy_quote": 111051.06027 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 1.795, "high": 1.798, "low": 1.782, "close": 1.786, "volume": 66089.89, "close_time": 1773503999999, "quote_volume": 118331.40755, "trades": 614, "taker_buy_base": 28931.42, "taker_buy_quote": 51801.69518 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 1.787, "high": 1.798, "low": 1.782, "close": 1.791, "volume": 34708.45, "close_time": 1773507599999, "quote_volume": 62168.45241, "trades": 466, "taker_buy_base": 22290.41, "taker_buy_quote": 39924.58471 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 1.791, "high": 1.803, "low": 1.786, "close": 1.787, "volume": 36381.47, "close_time": 1773511199999, "quote_volume": 65288.05328, "trades": 447, "taker_buy_base": 15846.02, "taker_buy_quote": 28445.7543 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 1.784, "high": 1.788, "low": 1.78, "close": 1.782, "volume": 12813.71, "close_time": 1773514799999, "quote_volume": 22846.04901, "trades": 189, "taker_buy_base": 6117.64, "taker_buy_quote": 10912.22529 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 1.781, "high": 1.787, "low": 1.776, "close": 1.781, "volume": 15402.3, "close_time": 1773518399999, "quote_volume": 27417.6939, "trades": 240, "taker_buy_base": 7181.02, "taker_buy_quote": 12786.85012 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 1.782, "high": 1.805, "low": 1.779, "close": 1.8, "volume": 42239.74, "close_time": 1773521999999, "quote_volume": 75756.59741, "trades": 381, "taker_buy_base": 25722.8, "taker_buy_quote": 46154.54722 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 1.8, "high": 1.816, "low": 1.787, "close": 1.815, "volume": 53396.19, "close_time": 1773525599999, "quote_volume": 96199.05259, "trades": 419, "taker_buy_base": 24548.34, "taker_buy_quote": 44243.47497 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 1.812, "high": 1.827, "low": 1.809, "close": 1.824, "volume": 62693.78, "close_time": 1773529199999, "quote_volume": 114111.87995, "trades": 723, "taker_buy_base": 37283.6, "taker_buy_quote": 67865.47418 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 1.825, "high": 1.904, "low": 1.825, "close": 1.879, "volume": 238254.73, "close_time": 1773532799999, "quote_volume": 446888.856, "trades": 2090, "taker_buy_base": 142322.61, "taker_buy_quote": 267133.04973 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 1.879, "high": 1.888, "low": 1.833, "close": 1.869, "volume": 140345.09, "close_time": 1773536399999, "quote_volume": 261392.25898, "trades": 1525, "taker_buy_base": 67910.2, "taker_buy_quote": 126469.3576 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 1.871, "high": 1.945, "low": 1.868, "close": 1.918, "volume": 128271.68, "close_time": 1773539999999, "quote_volume": 245590.15904, "trades": 1475, "taker_buy_base": 62430.29, "taker_buy_quote": 119505.18677 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 1.919, "high": 1.95, "low": 1.913, "close": 1.919, "volume": 123414.54, "close_time": 1773543599999, "quote_volume": 238120.10232, "trades": 1203, "taker_buy_base": 59421.34, "taker_buy_quote": 114677.12006 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 1.919, "high": 1.938, "low": 1.907, "close": 1.92, "volume": 127659.8, "close_time": 1773547199999, "quote_volume": 245228.81173, "trades": 1047, "taker_buy_base": 56636.1, "taker_buy_quote": 108885.35812 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 1.921, "high": 1.928, "low": 1.872, "close": 1.883, "volume": 95369.32, "close_time": 1773550799999, "quote_volume": 180519.79081, "trades": 923, "taker_buy_base": 41259.79, "taker_buy_quote": 78149.75884 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 1.881, "high": 1.882, "low": 1.826, "close": 1.83, "volume": 74667.17, "close_time": 1773554399999, "quote_volume": 137965.87565, "trades": 882, "taker_buy_base": 34346.62, "taker_buy_quote": 63563.33886 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 1.83, "high": 1.831, "low": 1.812, "close": 1.827, "volume": 68366.95, "close_time": 1773557999999, "quote_volume": 124569.14167, "trades": 776, "taker_buy_base": 28494.8, "taker_buy_quote": 51935.84398 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 1.828, "high": 1.839, "low": 1.808, "close": 1.814, "volume": 70118.2, "close_time": 1773561599999, "quote_volume": 128047.21863, "trades": 741, "taker_buy_base": 27978.41, "taker_buy_quote": 51058.14772 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 1.815, "high": 1.829, "low": 1.815, "close": 1.824, "volume": 80003.03, "close_time": 1773565199999, "quote_volume": 145883.35526, "trades": 620, "taker_buy_base": 43866.48, "taker_buy_quote": 79974.85982 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 1.823, "high": 1.84, "low": 1.822, "close": 1.827, "volume": 97117.71, "close_time": 1773568799999, "quote_volume": 177821.63374, "trades": 926, "taker_buy_base": 47468.14, "taker_buy_quote": 87012.58502 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 1.827, "high": 1.847, "low": 1.824, "close": 1.841, "volume": 72800.27, "close_time": 1773572399999, "quote_volume": 133618.93212, "trades": 680, "taker_buy_base": 27557.26, "taker_buy_quote": 50657.43548 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 1.838, "high": 1.866, "low": 1.835, "close": 1.863, "volume": 81634.83, "close_time": 1773575999999, "quote_volume": 151610.41361, "trades": 793, "taker_buy_base": 46300.07, "taker_buy_quote": 85964.1858 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 1.863, "high": 1.875, "low": 1.848, "close": 1.874, "volume": 103530.48, "close_time": 1773579599999, "quote_volume": 192691.84502, "trades": 990, "taker_buy_base": 58211.15, "taker_buy_quote": 108354.52709 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 1.873, "high": 1.885, "low": 1.83, "close": 1.846, "volume": 159370.67, "close_time": 1773583199999, "quote_volume": 295284.7021, "trades": 1269, "taker_buy_base": 66752.53, "taker_buy_quote": 123948.43028 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 1.848, "high": 1.86, "low": 1.809, "close": 1.844, "volume": 149699.64, "close_time": 1773586799999, "quote_volume": 273985.81854, "trades": 898, "taker_buy_base": 52033.44, "taker_buy_quote": 95555.60127 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 1.844, "high": 1.856, "low": 1.827, "close": 1.848, "volume": 71025.09, "close_time": 1773590399999, "quote_volume": 130721.31587, "trades": 775, "taker_buy_base": 35269.33, "taker_buy_quote": 64910.34801 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 1.846, "high": 1.867, "low": 1.84, "close": 1.853, "volume": 54936.88, "close_time": 1773593999999, "quote_volume": 101872.00483, "trades": 623, "taker_buy_base": 25115.82, "taker_buy_quote": 46589.79073 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 1.85, "high": 1.879, "low": 1.846, "close": 1.867, "volume": 62161.73, "close_time": 1773597599999, "quote_volume": 115656.59416, "trades": 645, "taker_buy_base": 28576.02, "taker_buy_quote": 53253.6609 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 1.871, "high": 1.905, "low": 1.859, "close": 1.883, "volume": 117652.08, "close_time": 1773601199999, "quote_volume": 221768.3262, "trades": 1205, "taker_buy_base": 66003.08, "taker_buy_quote": 124493.14658 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 1.885, "high": 1.89, "low": 1.857, "close": 1.861, "volume": 88619.34, "close_time": 1773604799999, "quote_volume": 166231.66391, "trades": 828, "taker_buy_base": 40241.08, "taker_buy_quote": 75533.04606 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 1.861, "high": 1.893, "low": 1.861, "close": 1.877, "volume": 68174.94, "close_time": 1773608399999, "quote_volume": 128145.46797, "trades": 643, "taker_buy_base": 29980.4, "taker_buy_quote": 56396.0321 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 1.878, "high": 1.912, "low": 1.873, "close": 1.9, "volume": 54152.57, "close_time": 1773611999999, "quote_volume": 102582.86353, "trades": 674, "taker_buy_base": 29184.39, "taker_buy_quote": 55301.36661 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 1.902, "high": 1.908, "low": 1.867, "close": 1.907, "volume": 136471.53, "close_time": 1773615599999, "quote_volume": 257496.65423, "trades": 1111, "taker_buy_base": 69876.55, "taker_buy_quote": 131730.4629 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 1.909, "high": 1.912, "low": 1.875, "close": 1.897, "volume": 89387.66, "close_time": 1773619199999, "quote_volume": 169062.35644, "trades": 904, "taker_buy_base": 48402.48, "taker_buy_quote": 91673.42126 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 1.898, "high": 1.909, "low": 1.88, "close": 1.882, "volume": 50966.35, "close_time": 1773622799999, "quote_volume": 96565.88208, "trades": 636, "taker_buy_base": 23714.84, "taker_buy_quote": 44946.35688 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 1.884, "high": 1.889, "low": 1.87, "close": 1.878, "volume": 18581.24, "close_time": 1773626399999, "quote_volume": 34902.07378, "trades": 270, "taker_buy_base": 6980.65, "taker_buy_quote": 13113.56213 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 1.877, "high": 1.888, "low": 1.862, "close": 1.864, "volume": 20775.22, "close_time": 1773629999999, "quote_volume": 38819.23407, "trades": 296, "taker_buy_base": 6123.27, "taker_buy_quote": 11463.82166 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 1.862, "high": 1.889, "low": 1.849, "close": 1.878, "volume": 94738.71, "close_time": 1773633599999, "quote_volume": 177314.69519, "trades": 1059, "taker_buy_base": 53361.68, "taker_buy_quote": 99816.39375 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 1.876, "high": 1.888, "low": 1.869, "close": 1.878, "volume": 45316.2, "close_time": 1773637199999, "quote_volume": 85126.26707, "trades": 616, "taker_buy_base": 19588.38, "taker_buy_quote": 36801.45492 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 1.879, "high": 1.887, "low": 1.871, "close": 1.881, "volume": 55725.98, "close_time": 1773640799999, "quote_volume": 104803.30689, "trades": 455, "taker_buy_base": 37545.16, "taker_buy_quote": 70629.55597 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 1.882, "high": 1.882, "low": 1.854, "close": 1.863, "volume": 88798.58, "close_time": 1773644399999, "quote_volume": 165854.60574, "trades": 567, "taker_buy_base": 41020.48, "taker_buy_quote": 76603.06462 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 1.863, "high": 1.88, "low": 1.862, "close": 1.87, "volume": 106499.56, "close_time": 1773647999999, "quote_volume": 199349.60725, "trades": 586, "taker_buy_base": 52619.75, "taker_buy_quote": 98585.9952 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 1.869, "high": 1.881, "low": 1.849, "close": 1.858, "volume": 104889.76, "close_time": 1773651599999, "quote_volume": 195209.67997, "trades": 709, "taker_buy_base": 51763.09, "taker_buy_quote": 96310.73622 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 1.859, "high": 1.869, "low": 1.856, "close": 1.861, "volume": 43627.58, "close_time": 1773655199999, "quote_volume": 81280.91633, "trades": 445, "taker_buy_base": 29538.06, "taker_buy_quote": 55043.42945 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 1.862, "high": 1.882, "low": 1.86, "close": 1.876, "volume": 45332.25, "close_time": 1773658799999, "quote_volume": 84820.87478, "trades": 569, "taker_buy_base": 26527.73, "taker_buy_quote": 49628.77427 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 1.876, "high": 1.88, "low": 1.855, "close": 1.859, "volume": 42645.56, "close_time": 1773662399999, "quote_volume": 79560.77664, "trades": 406, "taker_buy_base": 24975.94, "taker_buy_quote": 46629.97531 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 1.859, "high": 1.873, "low": 1.85, "close": 1.857, "volume": 101809.37, "close_time": 1773665999999, "quote_volume": 189510.47582, "trades": 790, "taker_buy_base": 34727.01, "taker_buy_quote": 64744.12948 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 1.857, "high": 1.874, "low": 1.847, "close": 1.868, "volume": 130857.4, "close_time": 1773669599999, "quote_volume": 243739.07319, "trades": 1147, "taker_buy_base": 74016.03, "taker_buy_quote": 137918.54318 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 1.869, "high": 1.887, "low": 1.825, "close": 1.847, "volume": 113254.54, "close_time": 1773673199999, "quote_volume": 209943.40585, "trades": 1265, "taker_buy_base": 54522.38, "taker_buy_quote": 101172.90992 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 1.85, "high": 1.865, "low": 1.843, "close": 1.851, "volume": 49925.95, "close_time": 1773676799999, "quote_volume": 92459.71014, "trades": 701, "taker_buy_base": 23213.37, "taker_buy_quote": 42988.08868 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 1.85, "high": 1.882, "low": 1.848, "close": 1.878, "volume": 139650.43, "close_time": 1773680399999, "quote_volume": 260724.98326, "trades": 943, "taker_buy_base": 68627.53, "taker_buy_quote": 127924.98373 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 1.877, "high": 1.891, "low": 1.868, "close": 1.873, "volume": 72916.05, "close_time": 1773683999999, "quote_volume": 137173.81583, "trades": 702, "taker_buy_base": 44683.75, "taker_buy_quote": 84058.3581 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 1.874, "high": 1.891, "low": 1.865, "close": 1.867, "volume": 117149.49, "close_time": 1773687599999, "quote_volume": 219930.50864, "trades": 831, "taker_buy_base": 76324.28, "taker_buy_quote": 143295.21214 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 1.866, "high": 1.874, "low": 1.854, "close": 1.865, "volume": 75372.02, "close_time": 1773691199999, "quote_volume": 140540.31025, "trades": 482, "taker_buy_base": 28840.33, "taker_buy_quote": 53773.44682 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 1.865, "high": 1.893, "low": 1.86, "close": 1.886, "volume": 83601.95, "close_time": 1773694799999, "quote_volume": 157196.42152, "trades": 699, "taker_buy_base": 56254.67, "taker_buy_quote": 105809.13344 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 1.885, "high": 1.913, "low": 1.881, "close": 1.908, "volume": 77177.94, "close_time": 1773698399999, "quote_volume": 146354.26421, "trades": 727, "taker_buy_base": 39160.76, "taker_buy_quote": 74303.79126 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 1.909, "high": 1.989, "low": 1.909, "close": 1.981, "volume": 236922.77, "close_time": 1773701999999, "quote_volume": 462292.7545, "trades": 1862, "taker_buy_base": 142135.31, "taker_buy_quote": 276990.31287 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 1.979, "high": 1.979, "low": 1.924, "close": 1.934, "volume": 121508.34, "close_time": 1773705599999, "quote_volume": 237535.99176, "trades": 1282, "taker_buy_base": 53225.88, "taker_buy_quote": 104336.343 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 1.934, "high": 1.951, "low": 1.908, "close": 1.936, "volume": 90176.69, "close_time": 1773709199999, "quote_volume": 174101.42546, "trades": 1050, "taker_buy_base": 43547.75, "taker_buy_quote": 84176.73971 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 1.936, "high": 1.942, "low": 1.908, "close": 1.93, "volume": 68731.45, "close_time": 1773712799999, "quote_volume": 131930.23233, "trades": 755, "taker_buy_base": 29061.95, "taker_buy_quote": 55843.83912 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 1.931, "high": 1.935, "low": 1.909, "close": 1.912, "volume": 43578.6, "close_time": 1773716399999, "quote_volume": 83650.41599, "trades": 575, "taker_buy_base": 21189.21, "taker_buy_quote": 40648.57209 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 1.911, "high": 1.914, "low": 1.867, "close": 1.879, "volume": 83975.28, "close_time": 1773719999999, "quote_volume": 158368.32433, "trades": 1015, "taker_buy_base": 25342.78, "taker_buy_quote": 47854.9063 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 1.877, "high": 1.879, "low": 1.841, "close": 1.864, "volume": 66394.68, "close_time": 1773723599999, "quote_volume": 123156.78712, "trades": 711, "taker_buy_base": 30877.8, "taker_buy_quote": 57383.19485 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 1.863, "high": 1.882, "low": 1.859, "close": 1.873, "volume": 50017.7, "close_time": 1773727199999, "quote_volume": 93613.31728, "trades": 474, "taker_buy_base": 28427.93, "taker_buy_quote": 53208.21251 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 1.876, "high": 1.881, "low": 1.86, "close": 1.866, "volume": 50654.54, "close_time": 1773730799999, "quote_volume": 94681.5055, "trades": 459, "taker_buy_base": 28337.5, "taker_buy_quote": 52974.36774 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 1.868, "high": 1.892, "low": 1.868, "close": 1.876, "volume": 55024.61, "close_time": 1773734399999, "quote_volume": 103478.77065, "trades": 560, "taker_buy_base": 31093.36, "taker_buy_quote": 58470.00592 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 1.877, "high": 1.899, "low": 1.874, "close": 1.889, "volume": 62209.48, "close_time": 1773737999999, "quote_volume": 117120.73768, "trades": 648, "taker_buy_base": 22294.16, "taker_buy_quote": 41985.49981 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 1.889, "high": 1.894, "low": 1.873, "close": 1.875, "volume": 74748.95, "close_time": 1773741599999, "quote_volume": 140739.03926, "trades": 653, "taker_buy_base": 36899.52, "taker_buy_quote": 69460.27092 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 1.875, "high": 1.878, "low": 1.865, "close": 1.87, "volume": 84773.46, "close_time": 1773745199999, "quote_volume": 158527.30693, "trades": 680, "taker_buy_base": 38427.15, "taker_buy_quote": 71891.6155 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 1.871, "high": 1.884, "low": 1.864, "close": 1.867, "volume": 53417.59, "close_time": 1773748799999, "quote_volume": 100185.28907, "trades": 505, "taker_buy_base": 25692.59, "taker_buy_quote": 48242.58393 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 1.866, "high": 1.868, "low": 1.814, "close": 1.819, "volume": 96371.44, "close_time": 1773752399999, "quote_volume": 177360.07946, "trades": 858, "taker_buy_base": 36317.04, "taker_buy_quote": 66763.26168 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 1.819, "high": 1.837, "low": 1.8, "close": 1.807, "volume": 132160.8, "close_time": 1773755999999, "quote_volume": 240121.02339, "trades": 1040, "taker_buy_base": 55444.5, "taker_buy_quote": 100783.65299 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 1.807, "high": 1.815, "low": 1.787, "close": 1.8, "volume": 99786.53, "close_time": 1773759599999, "quote_volume": 179522.73927, "trades": 1035, "taker_buy_base": 42905.22, "taker_buy_quote": 77237.05748 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 1.801, "high": 1.818, "low": 1.783, "close": 1.794, "volume": 57084.9, "close_time": 1773763199999, "quote_volume": 102785.31999, "trades": 529, "taker_buy_base": 32146.53, "taker_buy_quote": 57990.99669 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 1.793, "high": 1.804, "low": 1.789, "close": 1.801, "volume": 38817.07, "close_time": 1773766799999, "quote_volume": 69742.65181, "trades": 432, "taker_buy_base": 15388.67, "taker_buy_quote": 27660.6218 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 1.801, "high": 1.809, "low": 1.796, "close": 1.804, "volume": 60181.72, "close_time": 1773770399999, "quote_volume": 108563.57325, "trades": 549, "taker_buy_base": 21973.63, "taker_buy_quote": 39660.06299 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 1.804, "high": 1.82, "low": 1.8, "close": 1.815, "volume": 153274.71, "close_time": 1773773999999, "quote_volume": 277538.62019, "trades": 1106, "taker_buy_base": 74956.84, "taker_buy_quote": 135731.65074 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 1.815, "high": 1.826, "low": 1.809, "close": 1.811, "volume": 82191.28, "close_time": 1773777599999, "quote_volume": 149510.54497, "trades": 916, "taker_buy_base": 42803.31, "taker_buy_quote": 77869.46403 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 1.81, "high": 1.821, "low": 1.802, "close": 1.813, "volume": 42078.44, "close_time": 1773781199999, "quote_volume": 76259.84328, "trades": 475, "taker_buy_base": 21400.64, "taker_buy_quote": 38813.81062 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 1.812, "high": 1.833, "low": 1.812, "close": 1.827, "volume": 89628.84, "close_time": 1773784799999, "quote_volume": 163890.8658, "trades": 423, "taker_buy_base": 21243.4, "taker_buy_quote": 38802.61057 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 1.827, "high": 1.835, "low": 1.799, "close": 1.814, "volume": 83480.6, "close_time": 1773788399999, "quote_volume": 151103.33864, "trades": 672, "taker_buy_base": 35843.85, "taker_buy_quote": 64897.71313 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 1.813, "high": 1.816, "low": 1.801, "close": 1.804, "volume": 26643.17, "close_time": 1773791999999, "quote_volume": 48163.95736, "trades": 334, "taker_buy_base": 13135.56, "taker_buy_quote": 23742.9581 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 1.806, "high": 1.818, "low": 1.787, "close": 1.815, "volume": 61725.94, "close_time": 1773795599999, "quote_volume": 110851.21851, "trades": 690, "taker_buy_base": 28039.34, "taker_buy_quote": 50344.76116 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 1.815, "high": 1.821, "low": 1.808, "close": 1.812, "volume": 32764.1, "close_time": 1773799199999, "quote_volume": 59429.86201, "trades": 682, "taker_buy_base": 21331.19, "taker_buy_quote": 38690.29581 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 1.811, "high": 1.83, "low": 1.809, "close": 1.826, "volume": 16110.49, "close_time": 1773802799999, "quote_volume": 29276.91048, "trades": 403, "taker_buy_base": 8070.57, "taker_buy_quote": 14667.59429 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 1.826, "high": 1.848, "low": 1.824, "close": 1.829, "volume": 29546.35, "close_time": 1773806399999, "quote_volume": 54359.17662, "trades": 462, "taker_buy_base": 14795.66, "taker_buy_quote": 27226.93897 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 1.83, "high": 1.833, "low": 1.814, "close": 1.822, "volume": 11984.3, "close_time": 1773809999999, "quote_volume": 21846.81851, "trades": 387, "taker_buy_base": 5388.09, "taker_buy_quote": 9822.86243 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 1.823, "high": 1.838, "low": 1.811, "close": 1.813, "volume": 39220.55, "close_time": 1773813599999, "quote_volume": 71327.37316, "trades": 350, "taker_buy_base": 27456.2, "taker_buy_quote": 49922.6565 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 1.814, "high": 1.819, "low": 1.802, "close": 1.803, "volume": 21835.9, "close_time": 1773817199999, "quote_volume": 39568.81979, "trades": 329, "taker_buy_base": 7351.17, "taker_buy_quote": 13330.55535 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 1.804, "high": 1.804, "low": 1.787, "close": 1.8, "volume": 65116.78, "close_time": 1773820799999, "quote_volume": 116843.74107, "trades": 483, "taker_buy_base": 37272.93, "taker_buy_quote": 66931.0426 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 1.8, "high": 1.812, "low": 1.8, "close": 1.804, "volume": 16421.28, "close_time": 1773824399999, "quote_volume": 29660.17938, "trades": 324, "taker_buy_base": 6808.76, "taker_buy_quote": 12299.79081 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 1.806, "high": 1.812, "low": 1.803, "close": 1.81, "volume": 9703.43, "close_time": 1773827999999, "quote_volume": 17530.9273, "trades": 256, "taker_buy_base": 4237.98, "taker_buy_quote": 7661.52283 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 1.812, "high": 1.813, "low": 1.791, "close": 1.804, "volume": 49668.27, "close_time": 1773831599999, "quote_volume": 89278.75783, "trades": 509, "taker_buy_base": 33320.94, "taker_buy_quote": 59923.17073 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 1.804, "high": 1.807, "low": 1.771, "close": 1.779, "volume": 96694.76, "close_time": 1773835199999, "quote_volume": 172319.27795, "trades": 791, "taker_buy_base": 35157.41, "taker_buy_quote": 62629.37696 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 1.776, "high": 1.78, "low": 1.742, "close": 1.758, "volume": 118821.01, "close_time": 1773838799999, "quote_volume": 208942.4548, "trades": 993, "taker_buy_base": 54357.94, "taker_buy_quote": 95587.65955 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 1.757, "high": 1.775, "low": 1.748, "close": 1.758, "volume": 78915.95, "close_time": 1773842399999, "quote_volume": 139171.43777, "trades": 764, "taker_buy_base": 39089.97, "taker_buy_quote": 69047.76386 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 1.761, "high": 1.765, "low": 1.714, "close": 1.718, "volume": 192627.74, "close_time": 1773845999999, "quote_volume": 333867.49987, "trades": 1027, "taker_buy_base": 63982.48, "taker_buy_quote": 110781.38812 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 1.719, "high": 1.731, "low": 1.706, "close": 1.707, "volume": 99400.82, "close_time": 1773849599999, "quote_volume": 170694.12598, "trades": 774, "taker_buy_base": 46391.84, "taker_buy_quote": 79690.67412 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 1.707, "high": 1.715, "low": 1.696, "close": 1.709, "volume": 136109.91, "close_time": 1773853199999, "quote_volume": 231864.52572, "trades": 748, "taker_buy_base": 55907.23, "taker_buy_quote": 95251.53123 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 1.709, "high": 1.739, "low": 1.703, "close": 1.732, "volume": 76751.9, "close_time": 1773856799999, "quote_volume": 132489.47538, "trades": 703, "taker_buy_base": 46753.63, "taker_buy_quote": 80764.47453 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 1.736, "high": 1.762, "low": 1.728, "close": 1.733, "volume": 147492.62, "close_time": 1773860399999, "quote_volume": 257940.67375, "trades": 1143, "taker_buy_base": 56785.66, "taker_buy_quote": 99304.90209 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 1.732, "high": 1.75, "low": 1.727, "close": 1.727, "volume": 45988.39, "close_time": 1773863999999, "quote_volume": 79797.56559, "trades": 483, "taker_buy_base": 19827.68, "taker_buy_quote": 34412.37312 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 1.727, "high": 1.735, "low": 1.708, "close": 1.731, "volume": 74631.37, "close_time": 1773867599999, "quote_volume": 128619.91852, "trades": 634, "taker_buy_base": 43021.64, "taker_buy_quote": 74236.56276 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 1.73, "high": 1.751, "low": 1.728, "close": 1.736, "volume": 56768.01, "close_time": 1773871199999, "quote_volume": 98902.99093, "trades": 480, "taker_buy_base": 31575.91, "taker_buy_quote": 55052.45545 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 1.734, "high": 1.737, "low": 1.728, "close": 1.732, "volume": 15657.01, "close_time": 1773874799999, "quote_volume": 27128.56456, "trades": 184, "taker_buy_base": 7529.32, "taker_buy_quote": 13044.01507 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 1.734, "high": 1.752, "low": 1.734, "close": 1.752, "volume": 26671.75, "close_time": 1773878399999, "quote_volume": 46429.01328, "trades": 232, "taker_buy_base": 4921.0, "taker_buy_quote": 8582.95937 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 1.749, "high": 1.758, "low": 1.736, "close": 1.737, "volume": 31732.04, "close_time": 1773881999999, "quote_volume": 55495.32864, "trades": 301, "taker_buy_base": 14475.49, "taker_buy_quote": 25337.41553 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 1.735, "high": 1.735, "low": 1.719, "close": 1.722, "volume": 31280.86, "close_time": 1773885599999, "quote_volume": 54011.96532, "trades": 227, "taker_buy_base": 10129.19, "taker_buy_quote": 17493.84018 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 1.72, "high": 1.727, "low": 1.712, "close": 1.721, "volume": 26644.04, "close_time": 1773889199999, "quote_volume": 45857.25877, "trades": 253, "taker_buy_base": 10559.6, "taker_buy_quote": 18165.14994 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 1.721, "high": 1.741, "low": 1.712, "close": 1.723, "volume": 12727.29, "close_time": 1773892799999, "quote_volume": 21981.26532, "trades": 282, "taker_buy_base": 6362.31, "taker_buy_quote": 10987.90436 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 1.721, "high": 1.724, "low": 1.712, "close": 1.717, "volume": 14208.53, "close_time": 1773896399999, "quote_volume": 24415.94881, "trades": 261, "taker_buy_base": 3837.45, "taker_buy_quote": 6594.48638 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 1.717, "high": 1.721, "low": 1.699, "close": 1.709, "volume": 45684.22, "close_time": 1773899999999, "quote_volume": 77960.29716, "trades": 321, "taker_buy_base": 8758.77, "taker_buy_quote": 14953.83089 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 1.712, "high": 1.717, "low": 1.704, "close": 1.713, "volume": 24446.47, "close_time": 1773903599999, "quote_volume": 41795.04639, "trades": 337, "taker_buy_base": 8857.09, "taker_buy_quote": 15137.90231 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 1.715, "high": 1.716, "low": 1.684, "close": 1.694, "volume": 110541.49, "close_time": 1773907199999, "quote_volume": 187834.2079, "trades": 842, "taker_buy_base": 50503.31, "taker_buy_quote": 85983.53588 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 1.694, "high": 1.702, "low": 1.686, "close": 1.688, "volume": 42640.59, "close_time": 1773910799999, "quote_volume": 72207.69775, "trades": 460, "taker_buy_base": 20542.37, "taker_buy_quote": 34777.33656 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 1.69, "high": 1.699, "low": 1.682, "close": 1.696, "volume": 52350.98, "close_time": 1773914399999, "quote_volume": 88570.74938, "trades": 469, "taker_buy_base": 29903.72, "taker_buy_quote": 50618.95925 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 1.694, "high": 1.698, "low": 1.666, "close": 1.666, "volume": 61497.22, "close_time": 1773917999999, "quote_volume": 103257.31757, "trades": 549, "taker_buy_base": 20758.09, "taker_buy_quote": 34854.68664 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 1.667, "high": 1.669, "low": 1.65, "close": 1.651, "volume": 70192.92, "close_time": 1773921599999, "quote_volume": 116390.44648, "trades": 752, "taker_buy_base": 31310.53, "taker_buy_quote": 51922.21054 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 1.652, "high": 1.665, "low": 1.639, "close": 1.64, "volume": 42820.86, "close_time": 1773925199999, "quote_volume": 70710.20368, "trades": 463, "taker_buy_base": 19371.68, "taker_buy_quote": 32027.83531 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 1.64, "high": 1.649, "low": 1.624, "close": 1.641, "volume": 117357.75, "close_time": 1773928799999, "quote_volume": 191837.34408, "trades": 837, "taker_buy_base": 39456.84, "taker_buy_quote": 64525.07929 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 1.641, "high": 1.651, "low": 1.627, "close": 1.648, "volume": 77023.21, "close_time": 1773932399999, "quote_volume": 125965.03373, "trades": 641, "taker_buy_base": 40544.31, "taker_buy_quote": 66271.45363 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 1.647, "high": 1.661, "low": 1.629, "close": 1.642, "volume": 47346.48, "close_time": 1773935999999, "quote_volume": 78005.90687, "trades": 515, "taker_buy_base": 17981.88, "taker_buy_quote": 29584.33157 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 1.641, "high": 1.644, "low": 1.631, "close": 1.637, "volume": 17461.04, "close_time": 1773939599999, "quote_volume": 28592.4168, "trades": 440, "taker_buy_base": 8460.72, "taker_buy_quote": 13861.78696 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 1.638, "high": 1.655, "low": 1.63, "close": 1.654, "volume": 30418.51, "close_time": 1773943199999, "quote_volume": 50015.10788, "trades": 510, "taker_buy_base": 17390.51, "taker_buy_quote": 28630.39947 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 1.654, "high": 1.656, "low": 1.642, "close": 1.648, "volume": 26254.97, "close_time": 1773946799999, "quote_volume": 43337.90035, "trades": 304, "taker_buy_base": 6728.52, "taker_buy_quote": 11085.40362 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 1.648, "high": 1.681, "low": 1.648, "close": 1.664, "volume": 78739.81, "close_time": 1773950399999, "quote_volume": 131253.27855, "trades": 741, "taker_buy_base": 41603.36, "taker_buy_quote": 69367.72331 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 1.664, "high": 1.67, "low": 1.66, "close": 1.668, "volume": 32013.24, "close_time": 1773953999999, "quote_volume": 53320.23429, "trades": 361, "taker_buy_base": 18427.83, "taker_buy_quote": 30696.33194 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 1.667, "high": 1.682, "low": 1.667, "close": 1.677, "volume": 19161.09, "close_time": 1773957599999, "quote_volume": 32109.65713, "trades": 341, "taker_buy_base": 9090.17, "taker_buy_quote": 15238.79043 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 1.677, "high": 1.697, "low": 1.669, "close": 1.687, "volume": 56883.63, "close_time": 1773961199999, "quote_volume": 95973.87912, "trades": 623, "taker_buy_base": 24941.44, "taker_buy_quote": 42056.44429 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 1.686, "high": 1.694, "low": 1.67, "close": 1.677, "volume": 42588.51, "close_time": 1773964799999, "quote_volume": 71675.08616, "trades": 517, "taker_buy_base": 16998.49, "taker_buy_quote": 28642.86444 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 1.678, "high": 1.703, "low": 1.676, "close": 1.693, "volume": 62815.12, "close_time": 1773968399999, "quote_volume": 106329.84747, "trades": 505, "taker_buy_base": 33437.59, "taker_buy_quote": 56577.51611 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 1.695, "high": 1.719, "low": 1.691, "close": 1.707, "volume": 57180.23, "close_time": 1773971999999, "quote_volume": 97451.54083, "trades": 584, "taker_buy_base": 35465.12, "taker_buy_quote": 60448.86146 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 1.707, "high": 1.724, "low": 1.702, "close": 1.714, "volume": 48245.35, "close_time": 1773975599999, "quote_volume": 82657.57671, "trades": 449, "taker_buy_base": 25375.26, "taker_buy_quote": 43474.39651 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 1.713, "high": 1.747, "low": 1.71, "close": 1.744, "volume": 56017.71, "close_time": 1773979199999, "quote_volume": 97169.24969, "trades": 697, "taker_buy_base": 36991.42, "taker_buy_quote": 64129.55094 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 1.746, "high": 1.77, "low": 1.742, "close": 1.767, "volume": 115378.49, "close_time": 1773982799999, "quote_volume": 202742.80367, "trades": 815, "taker_buy_base": 72402.43, "taker_buy_quote": 127230.54345 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 1.767, "high": 1.809, "low": 1.767, "close": 1.795, "volume": 190560.64, "close_time": 1773986399999, "quote_volume": 341443.82609, "trades": 1295, "taker_buy_base": 90878.44, "taker_buy_quote": 162752.52837 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 1.794, "high": 1.808, "low": 1.755, "close": 1.762, "volume": 143644.29, "close_time": 1773989999999, "quote_volume": 255017.25422, "trades": 964, "taker_buy_base": 54024.21, "taker_buy_quote": 95966.46866 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 1.76, "high": 1.76, "low": 1.735, "close": 1.749, "volume": 105546.02, "close_time": 1773993599999, "quote_volume": 184328.25956, "trades": 698, "taker_buy_base": 56828.03, "taker_buy_quote": 99220.06872 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 1.752, "high": 1.782, "low": 1.733, "close": 1.75, "volume": 143587.53, "close_time": 1773997199999, "quote_volume": 251910.15022, "trades": 900, "taker_buy_base": 77251.67, "taker_buy_quote": 135716.83549 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 1.752, "high": 1.752, "low": 1.723, "close": 1.729, "volume": 107514.91, "close_time": 1774000799999, "quote_volume": 186468.43478, "trades": 775, "taker_buy_base": 38792.75, "taker_buy_quote": 67298.90024 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 1.731, "high": 1.731, "low": 1.71, "close": 1.716, "volume": 93290.8, "close_time": 1774004399999, "quote_volume": 160398.51702, "trades": 663, "taker_buy_base": 40831.05, "taker_buy_quote": 70239.12217 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 1.716, "high": 1.723, "low": 1.702, "close": 1.706, "volume": 53122.41, "close_time": 1774007999999, "quote_volume": 90934.57958, "trades": 515, "taker_buy_base": 22479.12, "taker_buy_quote": 38544.60164 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 1.706, "high": 1.72, "low": 1.703, "close": 1.705, "volume": 64073.96, "close_time": 1774011599999, "quote_volume": 109777.21909, "trades": 647, "taker_buy_base": 32758.31, "taker_buy_quote": 56138.73332 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 1.706, "high": 1.723, "low": 1.697, "close": 1.702, "volume": 79242.12, "close_time": 1774015199999, "quote_volume": 135295.16385, "trades": 683, "taker_buy_base": 30178.45, "taker_buy_quote": 51551.14065 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 1.7, "high": 1.718, "low": 1.694, "close": 1.7, "volume": 73159.08, "close_time": 1774018799999, "quote_volume": 124905.58342, "trades": 688, "taker_buy_base": 41804.88, "taker_buy_quote": 71388.62699 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 1.702, "high": 1.717, "low": 1.696, "close": 1.705, "volume": 43894.81, "close_time": 1774022399999, "quote_volume": 74930.56242, "trades": 636, "taker_buy_base": 19149.43, "taker_buy_quote": 32680.80301 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 1.705, "high": 1.714, "low": 1.7, "close": 1.714, "volume": 27040.08, "close_time": 1774025999999, "quote_volume": 46175.45121, "trades": 263, "taker_buy_base": 15442.73, "taker_buy_quote": 26401.80019 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 1.713, "high": 1.717, "low": 1.692, "close": 1.71, "volume": 45012.67, "close_time": 1774029599999, "quote_volume": 76630.81682, "trades": 343, "taker_buy_base": 14646.14, "taker_buy_quote": 24963.60061 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 1.709, "high": 1.711, "low": 1.683, "close": 1.687, "volume": 40914.07, "close_time": 1774033199999, "quote_volume": 69187.55071, "trades": 361, "taker_buy_base": 12573.15, "taker_buy_quote": 21284.45207 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 1.688, "high": 1.695, "low": 1.674, "close": 1.695, "volume": 48024.71, "close_time": 1774036799999, "quote_volume": 80813.39751, "trades": 650, "taker_buy_base": 22781.64, "taker_buy_quote": 38369.22406 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 1.694, "high": 1.695, "low": 1.673, "close": 1.687, "volume": 36114.02, "close_time": 1774040399999, "quote_volume": 60879.24064, "trades": 527, "taker_buy_base": 19606.48, "taker_buy_quote": 33049.42424 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 1.688, "high": 1.711, "low": 1.678, "close": 1.705, "volume": 59214.73, "close_time": 1774043999999, "quote_volume": 100432.04956, "trades": 536, "taker_buy_base": 33446.91, "taker_buy_quote": 56808.66471 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 1.706, "high": 1.721, "low": 1.705, "close": 1.714, "volume": 47386.99, "close_time": 1774047599999, "quote_volume": 81226.18239, "trades": 488, "taker_buy_base": 29621.79, "taker_buy_quote": 50773.63766 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 1.714, "high": 1.714, "low": 1.7, "close": 1.711, "volume": 21827.64, "close_time": 1774051199999, "quote_volume": 37291.46458, "trades": 499, "taker_buy_base": 6297.58, "taker_buy_quote": 10759.02031 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 1.712, "high": 1.719, "low": 1.706, "close": 1.709, "volume": 13401.98, "close_time": 1774054799999, "quote_volume": 22955.55486, "trades": 419, "taker_buy_base": 6309.02, "taker_buy_quote": 10807.20077 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 1.709, "high": 1.711, "low": 1.7, "close": 1.701, "volume": 22501.73, "close_time": 1774058399999, "quote_volume": 38377.78773, "trades": 468, "taker_buy_base": 6305.58, "taker_buy_quote": 10759.71588 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 1.7, "high": 1.709, "low": 1.694, "close": 1.706, "volume": 14606.81, "close_time": 1774061999999, "quote_volume": 24828.94816, "trades": 396, "taker_buy_base": 7246.71, "taker_buy_quote": 12318.05394 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 1.705, "high": 1.706, "low": 1.697, "close": 1.699, "volume": 7746.36, "close_time": 1774065599999, "quote_volume": 13174.16427, "trades": 437, "taker_buy_base": 3913.11, "taker_buy_quote": 6654.23311 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 1.698, "high": 1.706, "low": 1.696, "close": 1.696, "volume": 12920.61, "close_time": 1774069199999, "quote_volume": 21974.02496, "trades": 470, "taker_buy_base": 8635.24, "taker_buy_quote": 14687.70901 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 1.695, "high": 1.709, "low": 1.695, "close": 1.706, "volume": 16754.52, "close_time": 1774072799999, "quote_volume": 28561.16021, "trades": 376, "taker_buy_base": 12537.88, "taker_buy_quote": 21370.97856 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 1.705, "high": 1.709, "low": 1.701, "close": 1.702, "volume": 16899.64, "close_time": 1774076399999, "quote_volume": 28810.71166, "trades": 294, "taker_buy_base": 9502.69, "taker_buy_quote": 16204.42562 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 1.702, "high": 1.708, "low": 1.699, "close": 1.704, "volume": 11486.96, "close_time": 1774079999999, "quote_volume": 19565.56843, "trades": 245, "taker_buy_base": 7411.88, "taker_buy_quote": 12623.50754 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 1.705, "high": 1.714, "low": 1.705, "close": 1.71, "volume": 20010.38, "close_time": 1774083599999, "quote_volume": 34199.40748, "trades": 465, "taker_buy_base": 6071.22, "taker_buy_quote": 10377.36 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 1.711, "high": 1.715, "low": 1.695, "close": 1.698, "volume": 19897.82, "close_time": 1774087199999, "quote_volume": 33925.13661, "trades": 443, "taker_buy_base": 8714.22, "taker_buy_quote": 14889.29225 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 1.7, "high": 1.7, "low": 1.681, "close": 1.683, "volume": 11245.4, "close_time": 1774090799999, "quote_volume": 19008.94101, "trades": 327, "taker_buy_base": 4752.14, "taker_buy_quote": 8028.97345 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 1.683, "high": 1.691, "low": 1.681, "close": 1.689, "volume": 39585.85, "close_time": 1774094399999, "quote_volume": 66852.40918, "trades": 341, "taker_buy_base": 7940.96, "taker_buy_quote": 13394.69703 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 1.689, "high": 1.696, "low": 1.687, "close": 1.691, "volume": 18181.21, "close_time": 1774097999999, "quote_volume": 30771.55564, "trades": 199, "taker_buy_base": 12158.19, "taker_buy_quote": 20587.98036 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 1.693, "high": 1.708, "low": 1.693, "close": 1.707, "volume": 27397.48, "close_time": 1774101599999, "quote_volume": 46648.91437, "trades": 326, "taker_buy_base": 13209.61, "taker_buy_quote": 22495.72769 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 1.709, "high": 1.728, "low": 1.702, "close": 1.705, "volume": 85772.39, "close_time": 1774105199999, "quote_volume": 146985.53533, "trades": 624, "taker_buy_base": 45987.44, "taker_buy_quote": 78914.55184 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 1.706, "high": 1.72, "low": 1.7, "close": 1.717, "volume": 24162.33, "close_time": 1774108799999, "quote_volume": 41316.39984, "trades": 287, "taker_buy_base": 9266.31, "taker_buy_quote": 15850.35946 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 1.717, "high": 1.72, "low": 1.703, "close": 1.705, "volume": 16469.58, "close_time": 1774112399999, "quote_volume": 28147.57502, "trades": 251, "taker_buy_base": 7633.43, "taker_buy_quote": 13051.84642 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 1.706, "high": 1.708, "low": 1.696, "close": 1.698, "volume": 17176.61, "close_time": 1774115999999, "quote_volume": 29221.83971, "trades": 231, "taker_buy_base": 3934.75, "taker_buy_quote": 6690.37194 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 1.697, "high": 1.705, "low": 1.697, "close": 1.705, "volume": 25122.39, "close_time": 1774119599999, "quote_volume": 42709.50875, "trades": 167, "taker_buy_base": 13770.77, "taker_buy_quote": 23419.81817 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 1.704, "high": 1.705, "low": 1.697, "close": 1.701, "volume": 12362.68, "close_time": 1774123199999, "quote_volume": 21020.20165, "trades": 182, "taker_buy_base": 6602.48, "taker_buy_quote": 11224.57965 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 1.701, "high": 1.709, "low": 1.7, "close": 1.706, "volume": 5175.5, "close_time": 1774126799999, "quote_volume": 8825.09024, "trades": 129, "taker_buy_base": 3481.06, "taker_buy_quote": 5935.05867 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 1.705, "high": 1.705, "low": 1.694, "close": 1.696, "volume": 6135.15, "close_time": 1774130399999, "quote_volume": 10425.22353, "trades": 157, "taker_buy_base": 2748.52, "taker_buy_quote": 4675.06594 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 1.696, "high": 1.702, "low": 1.69, "close": 1.699, "volume": 10438.34, "close_time": 1774133999999, "quote_volume": 17711.35836, "trades": 129, "taker_buy_base": 6903.74, "taker_buy_quote": 11717.65323 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 1.696, "high": 1.697, "low": 1.639, "close": 1.652, "volume": 86607.87, "close_time": 1774137599999, "quote_volume": 143744.52286, "trades": 684, "taker_buy_base": 27363.18, "taker_buy_quote": 45397.84433 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 1.652, "high": 1.672, "low": 1.622, "close": 1.664, "volume": 56768.15, "close_time": 1774141199999, "quote_volume": 93614.05063, "trades": 552, "taker_buy_base": 34200.0, "taker_buy_quote": 56402.49788 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 1.665, "high": 1.673, "low": 1.648, "close": 1.655, "volume": 18566.94, "close_time": 1774144799999, "quote_volume": 30833.69533, "trades": 210, "taker_buy_base": 12510.81, "taker_buy_quote": 20779.79119 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 1.659, "high": 1.69, "low": 1.656, "close": 1.677, "volume": 28771.34, "close_time": 1774148399999, "quote_volume": 48128.71356, "trades": 293, "taker_buy_base": 18597.84, "taker_buy_quote": 31101.36038 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 1.674, "high": 1.692, "low": 1.669, "close": 1.674, "volume": 17475.25, "close_time": 1774151999999, "quote_volume": 29392.67992, "trades": 178, "taker_buy_base": 8321.7, "taker_buy_quote": 13997.17724 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 1.674, "high": 1.684, "low": 1.67, "close": 1.673, "volume": 25279.87, "close_time": 1774155599999, "quote_volume": 42420.00339, "trades": 203, "taker_buy_base": 13811.91, "taker_buy_quote": 23168.58903 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 1.672, "high": 1.674, "low": 1.667, "close": 1.67, "volume": 17325.83, "close_time": 1774159199999, "quote_volume": 28945.43344, "trades": 241, "taker_buy_base": 8721.42, "taker_buy_quote": 14567.04735 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 1.669, "high": 1.669, "low": 1.659, "close": 1.667, "volume": 13364.08, "close_time": 1774162799999, "quote_volume": 22225.15469, "trades": 247, "taker_buy_base": 7836.2, "taker_buy_quote": 13026.65569 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 1.669, "high": 1.674, "low": 1.654, "close": 1.654, "volume": 12788.19, "close_time": 1774166399999, "quote_volume": 21292.13772, "trades": 210, "taker_buy_base": 4859.98, "taker_buy_quote": 8095.6281 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 1.654, "high": 1.654, "low": 1.636, "close": 1.649, "volume": 35834.3, "close_time": 1774169999999, "quote_volume": 58966.04224, "trades": 471, "taker_buy_base": 10653.96, "taker_buy_quote": 17534.25454 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 1.648, "high": 1.652, "low": 1.639, "close": 1.643, "volume": 23850.94, "close_time": 1774173599999, "quote_volume": 39238.21856, "trades": 326, "taker_buy_base": 11186.97, "taker_buy_quote": 18407.79178 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 1.643, "high": 1.644, "low": 1.625, "close": 1.627, "volume": 33329.86, "close_time": 1774177199999, "quote_volume": 54455.30772, "trades": 482, "taker_buy_base": 16587.61, "taker_buy_quote": 27107.62375 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 1.627, "high": 1.632, "low": 1.622, "close": 1.624, "volume": 28905.29, "close_time": 1774180799999, "quote_volume": 47048.64912, "trades": 321, "taker_buy_base": 16439.65, "taker_buy_quote": 26764.39729 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 1.625, "high": 1.645, "low": 1.623, "close": 1.636, "volume": 44566.44, "close_time": 1774184399999, "quote_volume": 72843.03329, "trades": 353, "taker_buy_base": 7471.48, "taker_buy_quote": 12214.37124 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 1.638, "high": 1.649, "low": 1.636, "close": 1.643, "volume": 21298.01, "close_time": 1774187999999, "quote_volume": 35003.5453, "trades": 279, "taker_buy_base": 6691.42, "taker_buy_quote": 11000.28452 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 1.644, "high": 1.654, "low": 1.636, "close": 1.643, "volume": 22824.43, "close_time": 1774191599999, "quote_volume": 37572.40976, "trades": 204, "taker_buy_base": 11477.72, "taker_buy_quote": 18894.36794 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 1.647, "high": 1.648, "low": 1.638, "close": 1.644, "volume": 17591.76, "close_time": 1774195199999, "quote_volume": 28901.53715, "trades": 228, "taker_buy_base": 8173.13, "taker_buy_quote": 13439.83202 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 1.644, "high": 1.655, "low": 1.642, "close": 1.649, "volume": 21408.44, "close_time": 1774198799999, "quote_volume": 35305.9138, "trades": 231, "taker_buy_base": 10708.81, "taker_buy_quote": 17664.72374 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 1.649, "high": 1.656, "low": 1.645, "close": 1.649, "volume": 17165.85, "close_time": 1774202399999, "quote_volume": 28367.41359, "trades": 224, "taker_buy_base": 11357.0, "taker_buy_quote": 18776.91788 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 1.645, "high": 1.652, "low": 1.629, "close": 1.635, "volume": 28724.21, "close_time": 1774205999999, "quote_volume": 47073.90472, "trades": 425, "taker_buy_base": 14591.28, "taker_buy_quote": 23917.42254 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 1.636, "high": 1.638, "low": 1.623, "close": 1.637, "volume": 32112.18, "close_time": 1774209599999, "quote_volume": 52378.22377, "trades": 427, "taker_buy_base": 12256.67, "taker_buy_quote": 20006.18317 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 1.637, "high": 1.64, "low": 1.622, "close": 1.625, "volume": 34930.11, "close_time": 1774213199999, "quote_volume": 56877.91451, "trades": 222, "taker_buy_base": 8429.31, "taker_buy_quote": 13753.03517 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 1.625, "high": 1.629, "low": 1.599, "close": 1.62, "volume": 102414.17, "close_time": 1774216799999, "quote_volume": 164998.1767, "trades": 811, "taker_buy_base": 43149.02, "taker_buy_quote": 69584.71786 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 1.619, "high": 1.627, "low": 1.605, "close": 1.623, "volume": 22682.58, "close_time": 1774220399999, "quote_volume": 36750.42579, "trades": 374, "taker_buy_base": 13214.89, "taker_buy_quote": 21424.7694 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 1.624, "high": 1.628, "low": 1.608, "close": 1.61, "volume": 23859.73, "close_time": 1774223999999, "quote_volume": 38655.15566, "trades": 554, "taker_buy_base": 10279.69, "taker_buy_quote": 16649.59054 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 1.61, "high": 1.615, "low": 1.593, "close": 1.607, "volume": 80735.21, "close_time": 1774227599999, "quote_volume": 129456.45637, "trades": 709, "taker_buy_base": 28345.5, "taker_buy_quote": 45461.29159 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 1.606, "high": 1.62, "low": 1.602, "close": 1.608, "volume": 19832.45, "close_time": 1774231199999, "quote_volume": 31970.0754, "trades": 319, "taker_buy_base": 8010.65, "taker_buy_quote": 12912.63996 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 1.608, "high": 1.631, "low": 1.606, "close": 1.623, "volume": 12123.91, "close_time": 1774234799999, "quote_volume": 19679.13066, "trades": 175, "taker_buy_base": 9149.5, "taker_buy_quote": 14865.45001 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 1.627, "high": 1.636, "low": 1.618, "close": 1.619, "volume": 14156.49, "close_time": 1774238399999, "quote_volume": 22964.1094, "trades": 195, "taker_buy_base": 9023.91, "taker_buy_quote": 14641.87923 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 1.619, "high": 1.637, "low": 1.619, "close": 1.637, "volume": 7843.32, "close_time": 1774241999999, "quote_volume": 12757.02055, "trades": 160, "taker_buy_base": 4704.03, "taker_buy_quote": 7651.76315 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 1.638, "high": 1.65, "low": 1.634, "close": 1.645, "volume": 59229.76, "close_time": 1774245599999, "quote_volume": 97375.27572, "trades": 371, "taker_buy_base": 36919.34, "taker_buy_quote": 60708.80415 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 1.64, "high": 1.64, "low": 1.608, "close": 1.616, "volume": 36578.83, "close_time": 1774249199999, "quote_volume": 59393.41638, "trades": 325, "taker_buy_base": 18893.41, "taker_buy_quote": 30768.61137 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 1.616, "high": 1.616, "low": 1.598, "close": 1.607, "volume": 72345.47, "close_time": 1774252799999, "quote_volume": 116218.59674, "trades": 631, "taker_buy_base": 26971.95, "taker_buy_quote": 43317.54389 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 1.607, "high": 1.613, "low": 1.594, "close": 1.597, "volume": 53570.8, "close_time": 1774256399999, "quote_volume": 86049.97093, "trades": 506, "taker_buy_base": 30656.86, "taker_buy_quote": 49261.7986 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 1.597, "high": 1.597, "low": 1.571, "close": 1.586, "volume": 135364.22, "close_time": 1774259999999, "quote_volume": 214458.17661, "trades": 886, "taker_buy_base": 53218.05, "taker_buy_quote": 84296.34992 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 1.586, "high": 1.601, "low": 1.58, "close": 1.587, "volume": 77812.25, "close_time": 1774263599999, "quote_volume": 123507.79178, "trades": 479, "taker_buy_base": 35420.74, "taker_buy_quote": 56255.02182 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 1.588, "high": 1.698, "low": 1.587, "close": 1.643, "volume": 527040.86, "close_time": 1774267199999, "quote_volume": 875000.46484, "trades": 3782, "taker_buy_base": 294127.84, "taker_buy_quote": 487948.73519 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 1.648, "high": 1.67, "low": 1.634, "close": 1.66, "volume": 74578.06, "close_time": 1774270799999, "quote_volume": 123091.53166, "trades": 679, "taker_buy_base": 39124.5, "taker_buy_quote": 64599.31984 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 1.662, "high": 1.685, "low": 1.652, "close": 1.683, "volume": 80738.14, "close_time": 1774274399999, "quote_volume": 134231.06186, "trades": 911, "taker_buy_base": 40695.59, "taker_buy_quote": 67717.23876 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 1.686, "high": 1.699, "low": 1.675, "close": 1.692, "volume": 56041.36, "close_time": 1774277999999, "quote_volume": 94531.52782, "trades": 751, "taker_buy_base": 25290.09, "taker_buy_quote": 42666.05879 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 1.691, "high": 1.705, "low": 1.663, "close": 1.668, "volume": 114048.56, "close_time": 1774281599999, "quote_volume": 191982.34984, "trades": 922, "taker_buy_base": 52834.46, "taker_buy_quote": 89138.25634 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 1.669, "high": 1.695, "low": 1.667, "close": 1.695, "volume": 92984.61, "close_time": 1774285199999, "quote_volume": 156351.57172, "trades": 875, "taker_buy_base": 53149.48, "taker_buy_quote": 89406.46377 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 1.696, "high": 1.708, "low": 1.682, "close": 1.702, "volume": 59798.89, "close_time": 1774288799999, "quote_volume": 101378.83482, "trades": 828, "taker_buy_base": 33917.76, "taker_buy_quote": 57501.03405 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 1.704, "high": 1.711, "low": 1.691, "close": 1.699, "volume": 42191.92, "close_time": 1774292399999, "quote_volume": 71703.72387, "trades": 461, "taker_buy_base": 20661.18, "taker_buy_quote": 35084.46053 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 1.698, "high": 1.705, "low": 1.683, "close": 1.684, "volume": 50882.73, "close_time": 1774295999999, "quote_volume": 85915.76305, "trades": 529, "taker_buy_base": 23948.23, "taker_buy_quote": 40455.42308 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 1.685, "high": 1.699, "low": 1.68, "close": 1.687, "volume": 34331.69, "close_time": 1774299599999, "quote_volume": 58025.02448, "trades": 427, "taker_buy_base": 15425.73, "taker_buy_quote": 26094.23307 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 1.688, "high": 1.698, "low": 1.683, "close": 1.689, "volume": 38088.85, "close_time": 1774303199999, "quote_volume": 64292.92838, "trades": 317, "taker_buy_base": 27165.21, "taker_buy_quote": 45819.34334 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 1.69, "high": 1.691, "low": 1.674, "close": 1.678, "volume": 18142.09, "close_time": 1774306799999, "quote_volume": 30426.23426, "trades": 238, "taker_buy_base": 4697.5, "taker_buy_quote": 7887.53876 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 1.676, "high": 1.691, "low": 1.668, "close": 1.686, "volume": 28654.38, "close_time": 1774310399999, "quote_volume": 48076.56215, "trades": 236, "taker_buy_base": 14408.74, "taker_buy_quote": 24230.12015 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 1.687, "high": 1.723, "low": 1.687, "close": 1.711, "volume": 124895.82, "close_time": 1774313999999, "quote_volume": 212441.9349, "trades": 990, "taker_buy_base": 79030.23, "taker_buy_quote": 134444.57742 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 1.708, "high": 1.71, "low": 1.689, "close": 1.7, "volume": 35888.7, "close_time": 1774317599999, "quote_volume": 61079.41406, "trades": 527, "taker_buy_base": 19724.4, "taker_buy_quote": 33568.64658 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 1.699, "high": 1.727, "low": 1.699, "close": 1.716, "volume": 30078.16, "close_time": 1774321199999, "quote_volume": 51634.3814, "trades": 364, "taker_buy_base": 20037.91, "taker_buy_quote": 34404.52163 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 1.717, "high": 1.748, "low": 1.712, "close": 1.742, "volume": 70625.14, "close_time": 1774324799999, "quote_volume": 122301.07051, "trades": 730, "taker_buy_base": 48616.03, "taker_buy_quote": 84169.17573 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 1.744, "high": 1.755, "low": 1.713, "close": 1.725, "volume": 102711.65, "close_time": 1774328399999, "quote_volume": 177986.61244, "trades": 745, "taker_buy_base": 39852.17, "taker_buy_quote": 69170.95731 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 1.722, "high": 1.74, "low": 1.705, "close": 1.735, "volume": 56981.84, "close_time": 1774331999999, "quote_volume": 98171.97958, "trades": 433, "taker_buy_base": 27855.21, "taker_buy_quote": 48112.71783 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 1.737, "high": 1.765, "low": 1.728, "close": 1.76, "volume": 54588.19, "close_time": 1774335599999, "quote_volume": 95443.36076, "trades": 624, "taker_buy_base": 27659.06, "taker_buy_quote": 48384.46832 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 1.761, "high": 1.797, "low": 1.751, "close": 1.793, "volume": 161402.23, "close_time": 1774339199999, "quote_volume": 286118.40267, "trades": 1240, "taker_buy_base": 78365.4, "taker_buy_quote": 139145.18923 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 1.796, "high": 1.801, "low": 1.777, "close": 1.777, "volume": 69203.31, "close_time": 1774342799999, "quote_volume": 123872.13929, "trades": 680, "taker_buy_base": 34240.86, "taker_buy_quote": 61343.22399 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 1.776, "high": 1.793, "low": 1.755, "close": 1.761, "volume": 223846.24, "close_time": 1774346399999, "quote_volume": 396498.12216, "trades": 1597, "taker_buy_base": 97385.96, "taker_buy_quote": 172933.2522 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 1.762, "high": 1.764, "low": 1.745, "close": 1.753, "volume": 56776.25, "close_time": 1774349999999, "quote_volume": 99569.75929, "trades": 417, "taker_buy_base": 26754.35, "taker_buy_quote": 46926.1632 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 1.753, "high": 1.754, "low": 1.723, "close": 1.739, "volume": 70199.98, "close_time": 1774353599999, "quote_volume": 121905.70198, "trades": 531, "taker_buy_base": 26035.5, "taker_buy_quote": 45224.28503 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 1.737, "high": 1.755, "low": 1.73, "close": 1.741, "volume": 62154.36, "close_time": 1774357199999, "quote_volume": 108303.40897, "trades": 541, "taker_buy_base": 24549.89, "taker_buy_quote": 42799.72735 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 1.74, "high": 1.744, "low": 1.709, "close": 1.712, "volume": 85922.31, "close_time": 1774360799999, "quote_volume": 148097.83024, "trades": 691, "taker_buy_base": 30987.57, "taker_buy_quote": 53361.92114 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 1.714, "high": 1.729, "low": 1.7, "close": 1.72, "volume": 181425.5, "close_time": 1774364399999, "quote_volume": 310695.24055, "trades": 844, "taker_buy_base": 73196.26, "taker_buy_quote": 125285.45479 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 1.722, "high": 1.73, "low": 1.704, "close": 1.708, "volume": 52723.72, "close_time": 1774367999999, "quote_volume": 90545.18326, "trades": 515, "taker_buy_base": 24223.49, "taker_buy_quote": 41624.42815 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 1.707, "high": 1.723, "low": 1.694, "close": 1.704, "volume": 151062.22, "close_time": 1774371599999, "quote_volume": 257495.4466, "trades": 790, "taker_buy_base": 51010.3, "taker_buy_quote": 86922.18255 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 1.704, "high": 1.707, "low": 1.679, "close": 1.684, "volume": 87029.63, "close_time": 1774375199999, "quote_volume": 147220.05334, "trades": 867, "taker_buy_base": 52707.99, "taker_buy_quote": 89263.51181 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 1.689, "high": 1.714, "low": 1.689, "close": 1.705, "volume": 47183.86, "close_time": 1774378799999, "quote_volume": 80331.96135, "trades": 433, "taker_buy_base": 28135.3, "taker_buy_quote": 47895.86726 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 1.707, "high": 1.727, "low": 1.706, "close": 1.725, "volume": 42460.47, "close_time": 1774382399999, "quote_volume": 72963.33115, "trades": 461, "taker_buy_base": 30210.2, "taker_buy_quote": 51921.40521 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 1.723, "high": 1.78, "low": 1.723, "close": 1.761, "volume": 197007.26, "close_time": 1774385999999, "quote_volume": 346076.89197, "trades": 1205, "taker_buy_base": 111256.99, "taker_buy_quote": 195411.48172 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 1.761, "high": 1.768, "low": 1.738, "close": 1.761, "volume": 104970.73, "close_time": 1774389599999, "quote_volume": 184394.6522, "trades": 580, "taker_buy_base": 51179.54, "taker_buy_quote": 89884.11264 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 1.762, "high": 1.763, "low": 1.741, "close": 1.755, "volume": 98570.21, "close_time": 1774393199999, "quote_volume": 172557.31398, "trades": 561, "taker_buy_base": 57671.09, "taker_buy_quote": 101075.84532 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 1.754, "high": 1.758, "low": 1.735, "close": 1.751, "volume": 83231.75, "close_time": 1774396799999, "quote_volume": 145631.87616, "trades": 486, "taker_buy_base": 38317.17, "taker_buy_quote": 67037.88494 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 1.752, "high": 1.764, "low": 1.742, "close": 1.764, "volume": 75233.48, "close_time": 1774400399999, "quote_volume": 132018.89674, "trades": 692, "taker_buy_base": 45575.16, "taker_buy_quote": 79990.6194 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 1.764, "high": 1.794, "low": 1.758, "close": 1.788, "volume": 85876.93, "close_time": 1774403999999, "quote_volume": 152972.05619, "trades": 738, "taker_buy_base": 49136.25, "taker_buy_quote": 87500.74383 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 1.788, "high": 1.799, "low": 1.765, "close": 1.775, "volume": 35677.65, "close_time": 1774407599999, "quote_volume": 63598.7731, "trades": 431, "taker_buy_base": 17539.08, "taker_buy_quote": 31234.94201 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 1.776, "high": 1.79, "low": 1.768, "close": 1.779, "volume": 33867.66, "close_time": 1774411199999, "quote_volume": 60356.8644, "trades": 377, "taker_buy_base": 17350.5, "taker_buy_quote": 30934.32176 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 1.778, "high": 1.797, "low": 1.771, "close": 1.792, "volume": 55989.18, "close_time": 1774414799999, "quote_volume": 99784.18415, "trades": 324, "taker_buy_base": 33416.89, "taker_buy_quote": 59638.90356 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 1.788, "high": 1.808, "low": 1.786, "close": 1.788, "volume": 118768.88, "close_time": 1774418399999, "quote_volume": 213537.56278, "trades": 1071, "taker_buy_base": 76418.44, "taker_buy_quote": 137485.78353 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 1.789, "high": 1.817, "low": 1.781, "close": 1.804, "volume": 87586.67, "close_time": 1774421999999, "quote_volume": 157811.79996, "trades": 584, "taker_buy_base": 39062.22, "taker_buy_quote": 70324.53136 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 1.806, "high": 1.816, "low": 1.802, "close": 1.809, "volume": 111520.49, "close_time": 1774425599999, "quote_volume": 201702.49241, "trades": 485, "taker_buy_base": 51325.73, "taker_buy_quote": 92833.13255 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 1.809, "high": 1.854, "low": 1.807, "close": 1.815, "volume": 187399.93, "close_time": 1774429199999, "quote_volume": 342918.6713, "trades": 1278, "taker_buy_base": 79543.64, "taker_buy_quote": 145751.05254 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 1.816, "high": 1.869, "low": 1.816, "close": 1.863, "volume": 134792.54, "close_time": 1774432799999, "quote_volume": 249277.16981, "trades": 728, "taker_buy_base": 103080.92, "taker_buy_quote": 190571.5007 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 1.863, "high": 1.903, "low": 1.856, "close": 1.902, "volume": 192785.7, "close_time": 1774436399999, "quote_volume": 361525.89084, "trades": 1047, "taker_buy_base": 100528.92, "taker_buy_quote": 188662.2335 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 1.902, "high": 1.913, "low": 1.861, "close": 1.89, "volume": 332590.66, "close_time": 1774439999999, "quote_volume": 628153.23658, "trades": 1815, "taker_buy_base": 146617.18, "taker_buy_quote": 277116.87232 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 1.892, "high": 1.899, "low": 1.832, "close": 1.856, "volume": 285158.72, "close_time": 1774443599999, "quote_volume": 530694.86364, "trades": 1864, "taker_buy_base": 124442.22, "taker_buy_quote": 230845.19545 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 1.856, "high": 1.886, "low": 1.85, "close": 1.861, "volume": 119745.88, "close_time": 1774447199999, "quote_volume": 224264.29673, "trades": 837, "taker_buy_base": 53032.49, "taker_buy_quote": 99286.83929 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 1.863, "high": 1.871, "low": 1.851, "close": 1.854, "volume": 64071.52, "close_time": 1774450799999, "quote_volume": 119370.8924, "trades": 459, "taker_buy_base": 39163.73, "taker_buy_quote": 73000.12713 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 1.853, "high": 1.854, "low": 1.813, "close": 1.846, "volume": 111986.32, "close_time": 1774454399999, "quote_volume": 205524.30812, "trades": 898, "taker_buy_base": 51949.54, "taker_buy_quote": 95452.91338 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 1.845, "high": 1.903, "low": 1.842, "close": 1.886, "volume": 109992.69, "close_time": 1774457999999, "quote_volume": 206738.76955, "trades": 1007, "taker_buy_base": 62154.03, "taker_buy_quote": 116777.68071 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 1.886, "high": 1.897, "low": 1.857, "close": 1.879, "volume": 142404.03, "close_time": 1774461599999, "quote_volume": 266761.77805, "trades": 881, "taker_buy_base": 61982.4, "taker_buy_quote": 116098.04288 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 1.879, "high": 1.892, "low": 1.87, "close": 1.876, "volume": 77288.81, "close_time": 1774465199999, "quote_volume": 145560.70777, "trades": 642, "taker_buy_base": 35206.96, "taker_buy_quote": 66320.19808 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 1.875, "high": 1.888, "low": 1.85, "close": 1.853, "volume": 80156.35, "close_time": 1774468799999, "quote_volume": 149841.67345, "trades": 540, "taker_buy_base": 38078.71, "taker_buy_quote": 71204.63015 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 1.855, "high": 1.858, "low": 1.843, "close": 1.848, "volume": 60954.71, "close_time": 1774472399999, "quote_volume": 112824.86485, "trades": 508, "taker_buy_base": 27093.31, "taker_buy_quote": 50179.40586 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 1.849, "high": 1.86, "low": 1.845, "close": 1.847, "volume": 30791.59, "close_time": 1774475999999, "quote_volume": 57040.99486, "trades": 316, "taker_buy_base": 15934.05, "taker_buy_quote": 29540.5448 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 1.847, "high": 1.861, "low": 1.834, "close": 1.848, "volume": 44367.62, "close_time": 1774479599999, "quote_volume": 82101.13941, "trades": 469, "taker_buy_base": 26850.94, "taker_buy_quote": 49728.13588 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 1.848, "high": 1.859, "low": 1.847, "close": 1.858, "volume": 18537.59, "close_time": 1774483199999, "quote_volume": 34357.77772, "trades": 251, "taker_buy_base": 10970.11, "taker_buy_quote": 20331.21728 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 1.862, "high": 1.879, "low": 1.854, "close": 1.864, "volume": 45484.62, "close_time": 1774486799999, "quote_volume": 84936.58625, "trades": 540, "taker_buy_base": 21665.04, "taker_buy_quote": 40465.06798 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 1.867, "high": 1.875, "low": 1.847, "close": 1.851, "volume": 26076.13, "close_time": 1774490399999, "quote_volume": 48434.73066, "trades": 305, "taker_buy_base": 12239.69, "taker_buy_quote": 22744.97392 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 1.85, "high": 1.853, "low": 1.809, "close": 1.818, "volume": 76032.31, "close_time": 1774493999999, "quote_volume": 138582.19936, "trades": 605, "taker_buy_base": 18600.97, "taker_buy_quote": 33894.59035 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 1.816, "high": 1.821, "low": 1.792, "close": 1.802, "volume": 57873.58, "close_time": 1774497599999, "quote_volume": 104317.64251, "trades": 475, "taker_buy_base": 19970.13, "taker_buy_quote": 36008.60987 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 1.802, "high": 1.802, "low": 1.788, "close": 1.8, "volume": 22887.34, "close_time": 1774501199999, "quote_volume": 40990.97923, "trades": 223, "taker_buy_base": 6029.97, "taker_buy_quote": 10817.09922 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 1.799, "high": 1.805, "low": 1.774, "close": 1.78, "volume": 47973.55, "close_time": 1774504799999, "quote_volume": 85648.63578, "trades": 406, "taker_buy_base": 16995.14, "taker_buy_quote": 30457.52166 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 1.779, "high": 1.782, "low": 1.762, "close": 1.766, "volume": 58879.99, "close_time": 1774508399999, "quote_volume": 104387.75059, "trades": 523, "taker_buy_base": 29492.44, "taker_buy_quote": 52288.07445 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 1.766, "high": 1.774, "low": 1.758, "close": 1.764, "volume": 32417.5, "close_time": 1774511999999, "quote_volume": 57133.28477, "trades": 315, "taker_buy_base": 10307.75, "taker_buy_quote": 18185.6161 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 1.764, "high": 1.773, "low": 1.755, "close": 1.767, "volume": 24004.7, "close_time": 1774515599999, "quote_volume": 42359.05634, "trades": 311, "taker_buy_base": 14823.34, "taker_buy_quote": 26170.07065 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 1.766, "high": 1.767, "low": 1.741, "close": 1.748, "volume": 71406.53, "close_time": 1774519199999, "quote_volume": 125029.86831, "trades": 507, "taker_buy_base": 43683.63, "taker_buy_quote": 76480.67562 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 1.748, "high": 1.752, "low": 1.743, "close": 1.746, "volume": 22271.42, "close_time": 1774522799999, "quote_volume": 38893.41908, "trades": 245, "taker_buy_base": 8410.03, "taker_buy_quote": 14683.1956 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 1.746, "high": 1.757, "low": 1.743, "close": 1.744, "volume": 41641.09, "close_time": 1774526399999, "quote_volume": 72820.08535, "trades": 386, "taker_buy_base": 13902.29, "taker_buy_quote": 24317.05714 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 1.745, "high": 1.772, "low": 1.737, "close": 1.772, "volume": 46778.38, "close_time": 1774529999999, "quote_volume": 82142.09108, "trades": 419, "taker_buy_base": 27008.3, "taker_buy_quote": 47479.55235 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 1.771, "high": 1.792, "low": 1.758, "close": 1.778, "volume": 57313.41, "close_time": 1774533599999, "quote_volume": 101791.19096, "trades": 583, "taker_buy_base": 23326.05, "taker_buy_quote": 41486.43007 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 1.779, "high": 1.791, "low": 1.767, "close": 1.776, "volume": 77026.51, "close_time": 1774537199999, "quote_volume": 136946.98354, "trades": 411, "taker_buy_base": 25411.44, "taker_buy_quote": 45183.80612 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 1.774, "high": 1.774, "low": 1.752, "close": 1.754, "volume": 46690.93, "close_time": 1774540799999, "quote_volume": 82176.61885, "trades": 354, "taker_buy_base": 21989.98, "taker_buy_quote": 38695.98011 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 1.756, "high": 1.763, "low": 1.748, "close": 1.757, "volume": 43366.67, "close_time": 1774544399999, "quote_volume": 76145.83095, "trades": 287, "taker_buy_base": 17796.9, "taker_buy_quote": 31268.71155 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 1.759, "high": 1.765, "low": 1.739, "close": 1.744, "volume": 46355.2, "close_time": 1774547999999, "quote_volume": 81347.54472, "trades": 330, "taker_buy_base": 15239.78, "taker_buy_quote": 26732.2764 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 1.743, "high": 1.758, "low": 1.735, "close": 1.757, "volume": 63215.76, "close_time": 1774551599999, "quote_volume": 110303.55541, "trades": 419, "taker_buy_base": 24198.92, "taker_buy_quote": 42308.21864 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 1.759, "high": 1.764, "low": 1.747, "close": 1.756, "volume": 32816.65, "close_time": 1774555199999, "quote_volume": 57642.72429, "trades": 301, "taker_buy_base": 20532.9, "taker_buy_quote": 36090.07401 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 1.755, "high": 1.786, "low": 1.739, "close": 1.764, "volume": 113677.05, "close_time": 1774558799999, "quote_volume": 201339.45946, "trades": 942, "taker_buy_base": 55574.95, "taker_buy_quote": 98455.57671 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 1.762, "high": 1.788, "low": 1.76, "close": 1.778, "volume": 24004.5, "close_time": 1774562399999, "quote_volume": 42556.50468, "trades": 236, "taker_buy_base": 15203.98, "taker_buy_quote": 26937.04339 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 1.776, "high": 1.776, "low": 1.762, "close": 1.769, "volume": 11048.9, "close_time": 1774565999999, "quote_volume": 19548.73437, "trades": 75, "taker_buy_base": 4874.4, "taker_buy_quote": 8625.40671 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 1.772, "high": 1.773, "low": 1.763, "close": 1.766, "volume": 12847.84, "close_time": 1774569599999, "quote_volume": 22700.45645, "trades": 110, "taker_buy_base": 4995.61, "taker_buy_quote": 8830.92126 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 1.764, "high": 1.785, "low": 1.754, "close": 1.785, "volume": 42370.64, "close_time": 1774573199999, "quote_volume": 74917.80151, "trades": 401, "taker_buy_base": 24217.57, "taker_buy_quote": 42864.73049 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 1.786, "high": 1.824, "low": 1.786, "close": 1.809, "volume": 99170.37, "close_time": 1774576799999, "quote_volume": 179369.91259, "trades": 751, "taker_buy_base": 45031.11, "taker_buy_quote": 81407.00804 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 1.809, "high": 1.826, "low": 1.796, "close": 1.81, "volume": 48916.45, "close_time": 1774580399999, "quote_volume": 88238.71222, "trades": 302, "taker_buy_base": 13590.9, "taker_buy_quote": 24602.90632 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 1.811, "high": 1.811, "low": 1.79, "close": 1.798, "volume": 19274.15, "close_time": 1774583999999, "quote_volume": 34649.46736, "trades": 200, "taker_buy_base": 11403.11, "taker_buy_quote": 20485.71781 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 1.798, "high": 1.8, "low": 1.774, "close": 1.774, "volume": 30575.96, "close_time": 1774587599999, "quote_volume": 54588.41575, "trades": 326, "taker_buy_base": 11751.26, "taker_buy_quote": 20978.07039 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 1.773, "high": 1.792, "low": 1.771, "close": 1.777, "volume": 24047.7, "close_time": 1774591199999, "quote_volume": 42775.29854, "trades": 200, "taker_buy_base": 12478.22, "taker_buy_quote": 22210.30298 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 1.776, "high": 1.79, "low": 1.765, "close": 1.768, "volume": 29894.91, "close_time": 1774594799999, "quote_volume": 53156.90896, "trades": 243, "taker_buy_base": 15038.53, "taker_buy_quote": 26713.61844 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 1.769, "high": 1.785, "low": 1.767, "close": 1.78, "volume": 20575.56, "close_time": 1774598399999, "quote_volume": 36601.83394, "trades": 209, "taker_buy_base": 10753.42, "taker_buy_quote": 19130.0439 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 1.781, "high": 1.788, "low": 1.752, "close": 1.764, "volume": 43567.31, "close_time": 1774601999999, "quote_volume": 76958.22434, "trades": 474, "taker_buy_base": 12561.72, "taker_buy_quote": 22222.11704 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 1.762, "high": 1.762, "low": 1.718, "close": 1.735, "volume": 157749.87, "close_time": 1774605599999, "quote_volume": 273044.44537, "trades": 779, "taker_buy_base": 59373.71, "taker_buy_quote": 102721.83215 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 1.735, "high": 1.74, "low": 1.689, "close": 1.698, "volume": 144942.89, "close_time": 1774609199999, "quote_volume": 248240.15392, "trades": 847, "taker_buy_base": 65997.57, "taker_buy_quote": 112944.84542 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 1.699, "high": 1.712, "low": 1.689, "close": 1.701, "volume": 78603.68, "close_time": 1774612799999, "quote_volume": 133889.88976, "trades": 332, "taker_buy_base": 29171.5, "taker_buy_quote": 49581.29178 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 1.701, "high": 1.701, "low": 1.68, "close": 1.691, "volume": 76425.48, "close_time": 1774616399999, "quote_volume": 129243.38978, "trades": 467, "taker_buy_base": 53153.69, "taker_buy_quote": 89929.89751 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 1.689, "high": 1.696, "low": 1.664, "close": 1.669, "volume": 44902.32, "close_time": 1774619999999, "quote_volume": 75399.26192, "trades": 492, "taker_buy_base": 16245.62, "taker_buy_quote": 27364.96597 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 1.67, "high": 1.681, "low": 1.66, "close": 1.68, "volume": 59247.92, "close_time": 1774623599999, "quote_volume": 98909.82629, "trades": 527, "taker_buy_base": 32546.71, "taker_buy_quote": 54393.20905 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 1.68, "high": 1.707, "low": 1.672, "close": 1.684, "volume": 75865.32, "close_time": 1774627199999, "quote_volume": 128135.97454, "trades": 765, "taker_buy_base": 40552.48, "taker_buy_quote": 68467.87104 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 1.683, "high": 1.684, "low": 1.665, "close": 1.675, "volume": 36721.61, "close_time": 1774630799999, "quote_volume": 61382.36394, "trades": 378, "taker_buy_base": 15906.31, "taker_buy_quote": 26580.9166 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 1.676, "high": 1.687, "low": 1.663, "close": 1.672, "volume": 48817.23, "close_time": 1774634399999, "quote_volume": 81723.4741, "trades": 325, "taker_buy_base": 21047.07, "taker_buy_quote": 35226.61526 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 1.671, "high": 1.675, "low": 1.653, "close": 1.665, "volume": 51753.17, "close_time": 1774637999999, "quote_volume": 86065.90059, "trades": 313, "taker_buy_base": 17746.62, "taker_buy_quote": 29496.58963 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 1.662, "high": 1.665, "low": 1.653, "close": 1.664, "volume": 26456.29, "close_time": 1774641599999, "quote_volume": 43864.00503, "trades": 279, "taker_buy_base": 7712.92, "taker_buy_quote": 12795.38324 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 1.662, "high": 1.666, "low": 1.644, "close": 1.658, "volume": 31672.69, "close_time": 1774645199999, "quote_volume": 52362.63054, "trades": 277, "taker_buy_base": 19894.94, "taker_buy_quote": 32890.48109 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 1.657, "high": 1.665, "low": 1.649, "close": 1.65, "volume": 26186.25, "close_time": 1774648799999, "quote_volume": 43433.8203, "trades": 232, "taker_buy_base": 9426.43, "taker_buy_quote": 15634.5621 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 1.652, "high": 1.653, "low": 1.64, "close": 1.643, "volume": 26736.11, "close_time": 1774652399999, "quote_volume": 44043.42823, "trades": 158, "taker_buy_base": 6952.66, "taker_buy_quote": 11462.76369 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 1.643, "high": 1.661, "low": 1.639, "close": 1.657, "volume": 31649.93, "close_time": 1774655999999, "quote_volume": 52390.34911, "trades": 186, "taker_buy_base": 21867.17, "taker_buy_quote": 36224.2373 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 1.661, "high": 1.661, "low": 1.636, "close": 1.644, "volume": 18753.48, "close_time": 1774659599999, "quote_volume": 30838.91191, "trades": 174, "taker_buy_base": 7513.23, "taker_buy_quote": 12339.59807 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 1.643, "high": 1.643, "low": 1.629, "close": 1.637, "volume": 15339.53, "close_time": 1774663199999, "quote_volume": 25069.07373, "trades": 130, "taker_buy_base": 5839.44, "taker_buy_quote": 9566.01153 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 1.638, "high": 1.647, "low": 1.63, "close": 1.636, "volume": 15087.26, "close_time": 1774666799999, "quote_volume": 24749.27879, "trades": 131, "taker_buy_base": 7017.26, "taker_buy_quote": 11520.43314 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 1.635, "high": 1.644, "low": 1.63, "close": 1.631, "volume": 17998.49, "close_time": 1774670399999, "quote_volume": 29396.18055, "trades": 85, "taker_buy_base": 3717.42, "taker_buy_quote": 6074.45699 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 1.63, "high": 1.645, "low": 1.617, "close": 1.64, "volume": 59198.9, "close_time": 1774673999999, "quote_volume": 96466.92024, "trades": 370, "taker_buy_base": 32386.41, "taker_buy_quote": 52850.9984 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 1.642, "high": 1.652, "low": 1.637, "close": 1.651, "volume": 33824.59, "close_time": 1774677599999, "quote_volume": 55709.83843, "trades": 179, "taker_buy_base": 12603.47, "taker_buy_quote": 20772.66762 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 1.65, "high": 1.677, "low": 1.65, "close": 1.661, "volume": 31998.9, "close_time": 1774681199999, "quote_volume": 53378.17343, "trades": 271, "taker_buy_base": 17847.89, "taker_buy_quote": 29731.85095 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 1.661, "high": 1.695, "low": 1.661, "close": 1.694, "volume": 37736.95, "close_time": 1774684799999, "quote_volume": 63400.02872, "trades": 390, "taker_buy_base": 18811.82, "taker_buy_quote": 31577.23295 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 1.695, "high": 1.722, "low": 1.694, "close": 1.704, "volume": 59022.97, "close_time": 1774688399999, "quote_volume": 100657.31103, "trades": 508, "taker_buy_base": 31458.93, "taker_buy_quote": 53641.02567 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 1.705, "high": 1.705, "low": 1.69, "close": 1.7, "volume": 30916.08, "close_time": 1774691999999, "quote_volume": 52505.47511, "trades": 275, "taker_buy_base": 17014.82, "taker_buy_quote": 28907.73752 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 1.702, "high": 1.718, "low": 1.676, "close": 1.684, "volume": 51560.91, "close_time": 1774695599999, "quote_volume": 87662.6216, "trades": 366, "taker_buy_base": 29840.35, "taker_buy_quote": 50794.29578 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 1.684, "high": 1.686, "low": 1.679, "close": 1.686, "volume": 12593.45, "close_time": 1774699199999, "quote_volume": 21205.40472, "trades": 100, "taker_buy_base": 8463.68, "taker_buy_quote": 14255.40726 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 1.685, "high": 1.701, "low": 1.682, "close": 1.682, "volume": 49231.66, "close_time": 1774702799999, "quote_volume": 83070.89324, "trades": 224, "taker_buy_base": 12683.34, "taker_buy_quote": 21485.65178 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 1.681, "high": 1.738, "low": 1.677, "close": 1.729, "volume": 121931.68, "close_time": 1774706399999, "quote_volume": 209528.0529, "trades": 685, "taker_buy_base": 82946.25, "taker_buy_quote": 142424.88283 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 1.727, "high": 1.727, "low": 1.705, "close": 1.712, "volume": 69819.9, "close_time": 1774709999999, "quote_volume": 119902.68104, "trades": 491, "taker_buy_base": 30053.1, "taker_buy_quote": 51640.73327 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 1.713, "high": 1.74, "low": 1.709, "close": 1.721, "volume": 60734.51, "close_time": 1774713599999, "quote_volume": 104718.5203, "trades": 426, "taker_buy_base": 41214.22, "taker_buy_quote": 71097.0944 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 1.725, "high": 1.727, "low": 1.708, "close": 1.71, "volume": 18878.98, "close_time": 1774717199999, "quote_volume": 32478.69373, "trades": 160, "taker_buy_base": 7780.85, "taker_buy_quote": 13388.03975 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 1.711, "high": 1.714, "low": 1.695, "close": 1.701, "volume": 39538.32, "close_time": 1774720799999, "quote_volume": 67357.56054, "trades": 231, "taker_buy_base": 21882.45, "taker_buy_quote": 37259.32153 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 1.7, "high": 1.707, "low": 1.697, "close": 1.7, "volume": 8222.39, "close_time": 1774724399999, "quote_volume": 13992.08233, "trades": 81, "taker_buy_base": 5901.24, "taker_buy_quote": 10045.75365 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 1.699, "high": 1.7, "low": 1.688, "close": 1.692, "volume": 27650.61, "close_time": 1774727999999, "quote_volume": 46789.07866, "trades": 155, "taker_buy_base": 7711.82, "taker_buy_quote": 13054.57101 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 1.692, "high": 1.699, "low": 1.692, "close": 1.697, "volume": 3497.59, "close_time": 1774731599999, "quote_volume": 5934.36736, "trades": 47, "taker_buy_base": 1688.74, "taker_buy_quote": 2865.09826 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 1.697, "high": 1.697, "low": 1.669, "close": 1.67, "volume": 30718.45, "close_time": 1774735199999, "quote_volume": 51597.7806, "trades": 229, "taker_buy_base": 18577.12, "taker_buy_quote": 31187.83758 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 1.671, "high": 1.679, "low": 1.67, "close": 1.675, "volume": 12602.37, "close_time": 1774738799999, "quote_volume": 21082.54101, "trades": 59, "taker_buy_base": 6174.03, "taker_buy_quote": 10325.16288 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 1.672, "high": 1.672, "low": 1.642, "close": 1.653, "volume": 73100.76, "close_time": 1774742399999, "quote_volume": 121121.22375, "trades": 255, "taker_buy_base": 18984.56, "taker_buy_quote": 31506.08971 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 1.652, "high": 1.657, "low": 1.642, "close": 1.652, "volume": 45357.86, "close_time": 1774745999999, "quote_volume": 74759.03727, "trades": 143, "taker_buy_base": 36841.68, "taker_buy_quote": 60695.36555 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 1.655, "high": 1.667, "low": 1.655, "close": 1.66, "volume": 14674.11, "close_time": 1774749599999, "quote_volume": 24394.17895, "trades": 142, "taker_buy_base": 8458.99, "taker_buy_quote": 14058.35541 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 1.658, "high": 1.676, "low": 1.658, "close": 1.669, "volume": 4770.71, "close_time": 1774753199999, "quote_volume": 7972.70485, "trades": 63, "taker_buy_base": 2184.6, "taker_buy_quote": 3649.79737 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 1.669, "high": 1.685, "low": 1.666, "close": 1.678, "volume": 8675.73, "close_time": 1774756799999, "quote_volume": 14521.04823, "trades": 100, "taker_buy_base": 4134.33, "taker_buy_quote": 6929.54355 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 1.679, "high": 1.686, "low": 1.676, "close": 1.685, "volume": 8527.18, "close_time": 1774760399999, "quote_volume": 14330.83487, "trades": 90, "taker_buy_base": 5558.11, "taker_buy_quote": 9339.89592 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 1.679, "high": 1.686, "low": 1.678, "close": 1.684, "volume": 8103.38, "close_time": 1774763999999, "quote_volume": 13627.87716, "trades": 87, "taker_buy_base": 4066.67, "taker_buy_quote": 6838.95901 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 1.681, "high": 1.689, "low": 1.672, "close": 1.682, "volume": 32013.41, "close_time": 1774767599999, "quote_volume": 53714.41431, "trades": 190, "taker_buy_base": 8353.47, "taker_buy_quote": 14031.33545 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 1.679, "high": 1.679, "low": 1.67, "close": 1.671, "volume": 8220.35, "close_time": 1774771199999, "quote_volume": 13738.06114, "trades": 109, "taker_buy_base": 2371.6, "taker_buy_quote": 3965.09599 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 1.67, "high": 1.673, "low": 1.667, "close": 1.669, "volume": 30838.54, "close_time": 1774774799999, "quote_volume": 51465.03358, "trades": 159, "taker_buy_base": 3772.88, "taker_buy_quote": 6299.74382 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 1.671, "high": 1.676, "low": 1.668, "close": 1.675, "volume": 11761.14, "close_time": 1774778399999, "quote_volume": 19675.05986, "trades": 118, "taker_buy_base": 5315.5, "taker_buy_quote": 8888.74385 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 1.674, "high": 1.674, "low": 1.661, "close": 1.664, "volume": 14377.68, "close_time": 1774781999999, "quote_volume": 23923.08276, "trades": 93, "taker_buy_base": 5925.07, "taker_buy_quote": 9856.97589 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 1.665, "high": 1.689, "low": 1.665, "close": 1.681, "volume": 22231.73, "close_time": 1774785599999, "quote_volume": 37423.05302, "trades": 214, "taker_buy_base": 9486.48, "taker_buy_quote": 15970.35252 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 1.68, "high": 1.687, "low": 1.673, "close": 1.678, "volume": 22182.82, "close_time": 1774789199999, "quote_volume": 37290.24166, "trades": 127, "taker_buy_base": 18287.84, "taker_buy_quote": 30743.29404 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 1.674, "high": 1.674, "low": 1.652, "close": 1.661, "volume": 62671.83, "close_time": 1774792799999, "quote_volume": 104368.2393, "trades": 340, "taker_buy_base": 16001.75, "taker_buy_quote": 26661.44838 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 1.661, "high": 1.673, "low": 1.656, "close": 1.664, "volume": 22195.03, "close_time": 1774796399999, "quote_volume": 36972.85897, "trades": 178, "taker_buy_base": 12478.77, "taker_buy_quote": 20776.14541 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 1.669, "high": 1.672, "low": 1.654, "close": 1.667, "volume": 11587.68, "close_time": 1774799999999, "quote_volume": 19268.13222, "trades": 123, "taker_buy_base": 6435.14, "taker_buy_quote": 10701.60316 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 1.667, "high": 1.676, "low": 1.654, "close": 1.656, "volume": 9560.43, "close_time": 1774803599999, "quote_volume": 15910.36933, "trades": 155, "taker_buy_base": 4350.97, "taker_buy_quote": 7251.05144 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 1.656, "high": 1.663, "low": 1.653, "close": 1.658, "volume": 26149.12, "close_time": 1774807199999, "quote_volume": 43323.04386, "trades": 249, "taker_buy_base": 13531.87, "taker_buy_quote": 22415.94607 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 1.658, "high": 1.667, "low": 1.652, "close": 1.662, "volume": 26489.87, "close_time": 1774810799999, "quote_volume": 43963.45699, "trades": 190, "taker_buy_base": 8954.67, "taker_buy_quote": 14882.87561 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 1.663, "high": 1.663, "low": 1.649, "close": 1.652, "volume": 60279.47, "close_time": 1774814399999, "quote_volume": 99536.50842, "trades": 251, "taker_buy_base": 40475.01, "taker_buy_quote": 66808.07794 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 1.655, "high": 1.67, "low": 1.655, "close": 1.662, "volume": 24910.58, "close_time": 1774817999999, "quote_volume": 41513.57412, "trades": 125, "taker_buy_base": 8213.9, "taker_buy_quote": 13669.70844 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 1.663, "high": 1.673, "low": 1.663, "close": 1.673, "volume": 10020.04, "close_time": 1774821599999, "quote_volume": 16712.76058, "trades": 115, "taker_buy_base": 8162.3, "taker_buy_quote": 13616.23208 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 1.67, "high": 1.673, "low": 1.603, "close": 1.64, "volume": 219266.61, "close_time": 1774825199999, "quote_volume": 358844.20464, "trades": 891, "taker_buy_base": 96506.9, "taker_buy_quote": 157519.8543 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 1.643, "high": 1.661, "low": 1.642, "close": 1.651, "volume": 51853.91, "close_time": 1774828799999, "quote_volume": 85566.78141, "trades": 326, "taker_buy_base": 20328.18, "taker_buy_quote": 33628.62453 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 1.653, "high": 1.69, "low": 1.648, "close": 1.666, "volume": 50211.62, "close_time": 1774832399999, "quote_volume": 84015.09169, "trades": 449, "taker_buy_base": 34192.9, "taker_buy_quote": 57276.22476 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 1.669, "high": 1.686, "low": 1.669, "close": 1.686, "volume": 11283.52, "close_time": 1774835999999, "quote_volume": 18931.8864, "trades": 200, "taker_buy_base": 7258.26, "taker_buy_quote": 12175.73269 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 1.687, "high": 1.73, "low": 1.687, "close": 1.715, "volume": 48098.02, "close_time": 1774839599999, "quote_volume": 81897.4628, "trades": 457, "taker_buy_base": 31432.91, "taker_buy_quote": 53495.13198 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 1.716, "high": 1.72, "low": 1.704, "close": 1.712, "volume": 15727.55, "close_time": 1774843199999, "quote_volume": 26943.95469, "trades": 147, "taker_buy_base": 11362.36, "taker_buy_quote": 19477.04381 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 1.718, "high": 1.743, "low": 1.718, "close": 1.727, "volume": 70562.03, "close_time": 1774846799999, "quote_volume": 122276.49871, "trades": 317, "taker_buy_base": 57088.31, "taker_buy_quote": 98930.88531 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 1.726, "high": 1.732, "low": 1.714, "close": 1.717, "volume": 55733.71, "close_time": 1774850399999, "quote_volume": 95827.82307, "trades": 175, "taker_buy_base": 12706.68, "taker_buy_quote": 21835.61016 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 1.718, "high": 1.724, "low": 1.717, "close": 1.72, "volume": 17605.32, "close_time": 1774853999999, "quote_volume": 30301.03511, "trades": 129, "taker_buy_base": 10762.95, "taker_buy_quote": 18532.65998 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 1.718, "high": 1.749, "low": 1.718, "close": 1.746, "volume": 45967.31, "close_time": 1774857599999, "quote_volume": 79852.63468, "trades": 366, "taker_buy_base": 37414.46, "taker_buy_quote": 65012.7673 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 1.746, "high": 1.765, "low": 1.745, "close": 1.748, "volume": 75091.54, "close_time": 1774861199999, "quote_volume": 131797.6113, "trades": 506, "taker_buy_base": 30812.76, "taker_buy_quote": 54142.59295 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 1.748, "high": 1.75, "low": 1.733, "close": 1.74, "volume": 29428.33, "close_time": 1774864799999, "quote_volume": 51226.21995, "trades": 208, "taker_buy_base": 8898.47, "taker_buy_quote": 15510.89989 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 1.738, "high": 1.754, "low": 1.733, "close": 1.746, "volume": 26806.69, "close_time": 1774868399999, "quote_volume": 46789.28019, "trades": 283, "taker_buy_base": 17435.8, "taker_buy_quote": 30451.52162 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 1.746, "high": 1.771, "low": 1.739, "close": 1.745, "volume": 136395.93, "close_time": 1774871999999, "quote_volume": 238566.08629, "trades": 730, "taker_buy_base": 68908.18, "taker_buy_quote": 120609.24851 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 1.744, "high": 1.761, "low": 1.742, "close": 1.748, "volume": 52586.43, "close_time": 1774875599999, "quote_volume": 92055.94327, "trades": 373, "taker_buy_base": 23356.92, "taker_buy_quote": 40903.48278 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 1.749, "high": 1.749, "low": 1.714, "close": 1.715, "volume": 56078.28, "close_time": 1774879199999, "quote_volume": 96889.90488, "trades": 412, "taker_buy_base": 17196.39, "taker_buy_quote": 29751.69023 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 1.717, "high": 1.732, "low": 1.7, "close": 1.726, "volume": 153035.38, "close_time": 1774882799999, "quote_volume": 262162.65178, "trades": 618, "taker_buy_base": 80941.41, "taker_buy_quote": 138746.20736 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 1.726, "high": 1.735, "low": 1.71, "close": 1.725, "volume": 41581.49, "close_time": 1774886399999, "quote_volume": 71554.93772, "trades": 244, "taker_buy_base": 29352.12, "taker_buy_quote": 50518.55273 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 1.727, "high": 1.734, "low": 1.713, "close": 1.721, "volume": 29750.54, "close_time": 1774889999999, "quote_volume": 51290.48066, "trades": 261, "taker_buy_base": 13360.13, "taker_buy_quote": 23068.20445 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 1.724, "high": 1.733, "low": 1.698, "close": 1.704, "volume": 68707.39, "close_time": 1774893599999, "quote_volume": 117281.1606, "trades": 291, "taker_buy_base": 13716.63, "taker_buy_quote": 23497.1519 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 1.708, "high": 1.708, "low": 1.685, "close": 1.686, "volume": 94879.43, "close_time": 1774897199999, "quote_volume": 160476.66961, "trades": 369, "taker_buy_base": 41839.38, "taker_buy_quote": 70834.31491 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 1.687, "high": 1.696, "low": 1.674, "close": 1.694, "volume": 60351.01, "close_time": 1774900799999, "quote_volume": 101419.19565, "trades": 227, "taker_buy_base": 44152.2, "taker_buy_quote": 74250.69251 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 1.694, "high": 1.701, "low": 1.686, "close": 1.693, "volume": 43943.8, "close_time": 1774904399999, "quote_volume": 74425.62165, "trades": 151, "taker_buy_base": 6320.25, "taker_buy_quote": 10703.93512 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 1.692, "high": 1.717, "low": 1.691, "close": 1.702, "volume": 30306.58, "close_time": 1774907999999, "quote_volume": 51785.01488, "trades": 251, "taker_buy_base": 17756.01, "taker_buy_quote": 30310.49322 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 1.702, "high": 1.705, "low": 1.69, "close": 1.691, "volume": 12148.79, "close_time": 1774911599999, "quote_volume": 20602.77422, "trades": 164, "taker_buy_base": 3322.48, "taker_buy_quote": 5638.2061 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 1.691, "high": 1.691, "low": 1.673, "close": 1.681, "volume": 13098.12, "close_time": 1774915199999, "quote_volume": 22008.38607, "trades": 166, "taker_buy_base": 5086.91, "taker_buy_quote": 8540.99579 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 1.683, "high": 1.712, "low": 1.683, "close": 1.702, "volume": 51316.14, "close_time": 1774918799999, "quote_volume": 86966.32169, "trades": 416, "taker_buy_base": 33118.77, "taker_buy_quote": 56106.48681 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 1.704, "high": 1.727, "low": 1.695, "close": 1.716, "volume": 17381.28, "close_time": 1774922399999, "quote_volume": 29805.86344, "trades": 243, "taker_buy_base": 12792.49, "taker_buy_quote": 21964.13845 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 1.716, "high": 1.72, "low": 1.707, "close": 1.72, "volume": 9021.65, "close_time": 1774925999999, "quote_volume": 15474.93298, "trades": 125, "taker_buy_base": 4089.57, "taker_buy_quote": 7017.26235 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 1.718, "high": 1.725, "low": 1.711, "close": 1.712, "volume": 18571.2, "close_time": 1774929599999, "quote_volume": 31891.8962, "trades": 156, "taker_buy_base": 9429.74, "taker_buy_quote": 16179.03894 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 1.713, "high": 1.716, "low": 1.702, "close": 1.703, "volume": 8618.28, "close_time": 1774933199999, "quote_volume": 14705.49198, "trades": 121, "taker_buy_base": 3964.53, "taker_buy_quote": 6767.05873 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 1.701, "high": 1.716, "low": 1.7, "close": 1.713, "volume": 15982.35, "close_time": 1774936799999, "quote_volume": 27268.00145, "trades": 158, "taker_buy_base": 10081.88, "taker_buy_quote": 17209.71187 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 1.713, "high": 1.713, "low": 1.701, "close": 1.708, "volume": 6794.62, "close_time": 1774940399999, "quote_volume": 11585.07885, "trades": 97, "taker_buy_base": 3378.65, "taker_buy_quote": 5759.52722 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 1.704, "high": 1.707, "low": 1.688, "close": 1.703, "volume": 50460.41, "close_time": 1774943999999, "quote_volume": 85473.89218, "trades": 227, "taker_buy_base": 35030.69, "taker_buy_quote": 59257.05203 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 1.702, "high": 1.715, "low": 1.683, "close": 1.689, "volume": 9882.81, "close_time": 1774947599999, "quote_volume": 16788.08794, "trades": 198, "taker_buy_base": 5721.48, "taker_buy_quote": 9741.14803 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 1.686, "high": 1.693, "low": 1.658, "close": 1.665, "volume": 79859.0, "close_time": 1774951199999, "quote_volume": 133984.96091, "trades": 317, "taker_buy_base": 22655.67, "taker_buy_quote": 38035.86203 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 1.666, "high": 1.682, "low": 1.666, "close": 1.668, "volume": 21077.02, "close_time": 1774954799999, "quote_volume": 35260.47736, "trades": 177, "taker_buy_base": 10183.64, "taker_buy_quote": 17036.522 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 1.666, "high": 1.69, "low": 1.661, "close": 1.682, "volume": 49569.83, "close_time": 1774958399999, "quote_volume": 83151.01192, "trades": 286, "taker_buy_base": 23999.65, "taker_buy_quote": 40317.75492 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 1.681, "high": 1.694, "low": 1.681, "close": 1.682, "volume": 15165.18, "close_time": 1774961999999, "quote_volume": 25584.98109, "trades": 151, "taker_buy_base": 4992.74, "taker_buy_quote": 8421.35366 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 1.682, "high": 1.714, "low": 1.681, "close": 1.707, "volume": 20589.9, "close_time": 1774965599999, "quote_volume": 35101.58602, "trades": 241, "taker_buy_base": 12186.76, "taker_buy_quote": 20774.10708 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 1.71, "high": 1.72, "low": 1.679, "close": 1.688, "volume": 107736.22, "close_time": 1774969199999, "quote_volume": 183984.09774, "trades": 642, "taker_buy_base": 47074.98, "taker_buy_quote": 80798.77239 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 1.689, "high": 1.713, "low": 1.688, "close": 1.688, "volume": 17485.1, "close_time": 1774972799999, "quote_volume": 29698.10371, "trades": 227, "taker_buy_base": 10197.94, "taker_buy_quote": 17331.43117 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 1.689, "high": 1.73, "low": 1.687, "close": 1.722, "volume": 64270.65, "close_time": 1774976399999, "quote_volume": 110765.88141, "trades": 501, "taker_buy_base": 53211.85, "taker_buy_quote": 91808.24491 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 1.725, "high": 1.742, "low": 1.702, "close": 1.707, "volume": 79552.84, "close_time": 1774979999999, "quote_volume": 137373.98914, "trades": 567, "taker_buy_base": 34075.9, "taker_buy_quote": 59022.10415 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 1.71, "high": 1.722, "low": 1.705, "close": 1.722, "volume": 38749.96, "close_time": 1774983599999, "quote_volume": 66472.65498, "trades": 214, "taker_buy_base": 25496.52, "taker_buy_quote": 43759.20333 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 1.723, "high": 1.745, "low": 1.723, "close": 1.737, "volume": 36890.38, "close_time": 1774987199999, "quote_volume": 63903.5928, "trades": 270, "taker_buy_base": 20683.67, "taker_buy_quote": 35801.45825 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 1.738, "high": 1.746, "low": 1.732, "close": 1.744, "volume": 23182.64, "close_time": 1774990799999, "quote_volume": 40319.99512, "trades": 163, "taker_buy_base": 12184.38, "taker_buy_quote": 21198.72796 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 1.745, "high": 1.746, "low": 1.722, "close": 1.725, "volume": 16336.04, "close_time": 1774994399999, "quote_volume": 28275.24218, "trades": 118, "taker_buy_base": 5183.49, "taker_buy_quote": 8992.1172 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 1.722, "high": 1.728, "low": 1.715, "close": 1.723, "volume": 22389.25, "close_time": 1774997999999, "quote_volume": 38549.18909, "trades": 90, "taker_buy_base": 8442.9, "taker_buy_quote": 14537.21712 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 1.724, "high": 1.744, "low": 1.724, "close": 1.744, "volume": 5134.95, "close_time": 1775001599999, "quote_volume": 8909.52524, "trades": 84, "taker_buy_base": 4169.26, "taker_buy_quote": 7236.1596 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 1.741, "high": 1.79, "low": 1.741, "close": 1.782, "volume": 85735.7, "close_time": 1775005199999, "quote_volume": 151941.35378, "trades": 526, "taker_buy_base": 60924.08, "taker_buy_quote": 107999.61716 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 1.779, "high": 1.799, "low": 1.767, "close": 1.769, "volume": 25851.86, "close_time": 1775008799999, "quote_volume": 46266.66544, "trades": 246, "taker_buy_base": 14908.74, "taker_buy_quote": 26676.10163 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 1.778, "high": 1.779, "low": 1.743, "close": 1.754, "volume": 37264.18, "close_time": 1775012399999, "quote_volume": 65409.79342, "trades": 282, "taker_buy_base": 9580.65, "taker_buy_quote": 16807.92381 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 1.754, "high": 1.78, "low": 1.753, "close": 1.779, "volume": 24180.01, "close_time": 1775015999999, "quote_volume": 42875.57411, "trades": 221, "taker_buy_base": 15461.78, "taker_buy_quote": 27416.75926 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 1.78, "high": 1.783, "low": 1.767, "close": 1.776, "volume": 14978.74, "close_time": 1775019599999, "quote_volume": 26616.01408, "trades": 161, "taker_buy_base": 9051.07, "taker_buy_quote": 16088.25529 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 1.775, "high": 1.791, "low": 1.767, "close": 1.781, "volume": 25373.82, "close_time": 1775023199999, "quote_volume": 45158.75487, "trades": 215, "taker_buy_base": 14424.88, "taker_buy_quote": 25671.65019 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 1.788, "high": 1.81, "low": 1.788, "close": 1.806, "volume": 53759.35, "close_time": 1775026799999, "quote_volume": 96845.19527, "trades": 402, "taker_buy_base": 31677.78, "taker_buy_quote": 57092.70188 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 1.807, "high": 1.825, "low": 1.805, "close": 1.816, "volume": 89295.0, "close_time": 1775030399999, "quote_volume": 162034.21703, "trades": 693, "taker_buy_base": 42097.92, "taker_buy_quote": 76420.97041 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 1.816, "high": 1.835, "low": 1.803, "close": 1.827, "volume": 61019.57, "close_time": 1775033999999, "quote_volume": 110960.76711, "trades": 517, "taker_buy_base": 37889.23, "taker_buy_quote": 68904.63769 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 1.828, "high": 1.835, "low": 1.794, "close": 1.798, "volume": 50778.32, "close_time": 1775037599999, "quote_volume": 91955.58922, "trades": 447, "taker_buy_base": 19409.24, "taker_buy_quote": 35189.25041 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 1.799, "high": 1.801, "low": 1.777, "close": 1.787, "volume": 44012.23, "close_time": 1775041199999, "quote_volume": 78702.79598, "trades": 322, "taker_buy_base": 16661.53, "taker_buy_quote": 29845.50139 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 1.787, "high": 1.792, "low": 1.779, "close": 1.788, "volume": 23417.42, "close_time": 1775044799999, "quote_volume": 41766.89666, "trades": 164, "taker_buy_base": 12328.48, "taker_buy_quote": 22001.21031 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 1.786, "high": 1.815, "low": 1.781, "close": 1.793, "volume": 76886.55, "close_time": 1775048399999, "quote_volume": 138093.60427, "trades": 594, "taker_buy_base": 48637.08, "taker_buy_quote": 87408.15801 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 1.794, "high": 1.809, "low": 1.784, "close": 1.793, "volume": 36365.16, "close_time": 1775051999999, "quote_volume": 65419.46692, "trades": 487, "taker_buy_base": 18469.65, "taker_buy_quote": 33268.139 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 1.794, "high": 1.818, "low": 1.792, "close": 1.813, "volume": 47345.39, "close_time": 1775055599999, "quote_volume": 85573.04698, "trades": 439, "taker_buy_base": 28315.7, "taker_buy_quote": 51218.92209 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 1.814, "high": 1.829, "low": 1.805, "close": 1.813, "volume": 52190.64, "close_time": 1775059199999, "quote_volume": 94845.88935, "trades": 507, "taker_buy_base": 27490.27, "taker_buy_quote": 49987.30436 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 1.812, "high": 1.832, "low": 1.796, "close": 1.823, "volume": 94538.34, "close_time": 1775062799999, "quote_volume": 171992.20189, "trades": 566, "taker_buy_base": 52848.71, "taker_buy_quote": 96308.24726 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 1.824, "high": 1.834, "low": 1.792, "close": 1.794, "volume": 64670.99, "close_time": 1775066399999, "quote_volume": 116920.20975, "trades": 499, "taker_buy_base": 22783.61, "taker_buy_quote": 41250.22331 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 1.794, "high": 1.794, "low": 1.774, "close": 1.777, "volume": 49519.12, "close_time": 1775069999999, "quote_volume": 88354.20662, "trades": 392, "taker_buy_base": 19168.51, "taker_buy_quote": 34214.01411 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 1.778, "high": 1.789, "low": 1.767, "close": 1.779, "volume": 91338.56, "close_time": 1775073599999, "quote_volume": 162359.93831, "trades": 413, "taker_buy_base": 38566.4, "taker_buy_quote": 68539.16101 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 1.782, "high": 1.789, "low": 1.769, "close": 1.773, "volume": 44154.66, "close_time": 1775077199999, "quote_volume": 78483.161, "trades": 310, "taker_buy_base": 24576.88, "taker_buy_quote": 43691.00681 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 1.774, "high": 1.787, "low": 1.769, "close": 1.778, "volume": 27706.82, "close_time": 1775080799999, "quote_volume": 49211.50209, "trades": 178, "taker_buy_base": 17101.91, "taker_buy_quote": 30332.24879 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 1.775, "high": 1.776, "low": 1.758, "close": 1.763, "volume": 25122.83, "close_time": 1775084399999, "quote_volume": 44357.66063, "trades": 244, "taker_buy_base": 9214.66, "taker_buy_quote": 16290.81951 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 1.765, "high": 1.768, "low": 1.757, "close": 1.761, "volume": 7026.04, "close_time": 1775087999999, "quote_volume": 12388.31392, "trades": 98, "taker_buy_base": 3381.31, "taker_buy_quote": 5962.03756 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 1.762, "high": 1.8, "low": 1.761, "close": 1.794, "volume": 20039.7, "close_time": 1775091599999, "quote_volume": 35792.45923, "trades": 281, "taker_buy_base": 13831.83, "taker_buy_quote": 24712.46144 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 1.793, "high": 1.807, "low": 1.725, "close": 1.74, "volume": 109974.32, "close_time": 1775095199999, "quote_volume": 192627.52407, "trades": 958, "taker_buy_base": 58953.7, "taker_buy_quote": 103295.51948 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 1.739, "high": 1.739, "low": 1.711, "close": 1.722, "volume": 59878.84, "close_time": 1775098799999, "quote_volume": 103475.75661, "trades": 392, "taker_buy_base": 7985.01, "taker_buy_quote": 13765.91559 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 1.724, "high": 1.726, "low": 1.697, "close": 1.71, "volume": 63919.77, "close_time": 1775102399999, "quote_volume": 109134.17883, "trades": 357, "taker_buy_base": 40107.2, "taker_buy_quote": 68496.22581 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 1.711, "high": 1.728, "low": 1.711, "close": 1.714, "volume": 32830.48, "close_time": 1775105999999, "quote_volume": 56486.43235, "trades": 384, "taker_buy_base": 20444.55, "taker_buy_quote": 35205.53313 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 1.717, "high": 1.721, "low": 1.705, "close": 1.721, "volume": 22585.38, "close_time": 1775109599999, "quote_volume": 38685.28166, "trades": 220, "taker_buy_base": 7032.77, "taker_buy_quote": 12040.1382 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 1.721, "high": 1.741, "low": 1.718, "close": 1.733, "volume": 11410.94, "close_time": 1775113199999, "quote_volume": 19770.45702, "trades": 170, "taker_buy_base": 6498.52, "taker_buy_quote": 11247.58649 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 1.735, "high": 1.761, "low": 1.735, "close": 1.758, "volume": 31273.37, "close_time": 1775116799999, "quote_volume": 54583.57858, "trades": 327, "taker_buy_base": 17378.85, "taker_buy_quote": 30330.53365 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 1.757, "high": 1.76, "low": 1.728, "close": 1.729, "volume": 41197.42, "close_time": 1775120399999, "quote_volume": 71742.58799, "trades": 292, "taker_buy_base": 16830.67, "taker_buy_quote": 29364.32071 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 1.729, "high": 1.746, "low": 1.713, "close": 1.72, "volume": 68601.1, "close_time": 1775123999999, "quote_volume": 118625.2623, "trades": 540, "taker_buy_base": 18924.08, "taker_buy_quote": 32746.42437 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 1.719, "high": 1.722, "low": 1.708, "close": 1.717, "volume": 31549.15, "close_time": 1775127599999, "quote_volume": 54101.32453, "trades": 288, "taker_buy_base": 7429.72, "taker_buy_quote": 12753.64075 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 1.718, "high": 1.727, "low": 1.707, "close": 1.721, "volume": 16851.32, "close_time": 1775131199999, "quote_volume": 28983.67849, "trades": 212, "taker_buy_base": 10943.92, "taker_buy_quote": 18828.78423 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 1.723, "high": 1.734, "low": 1.712, "close": 1.713, "volume": 62943.8, "close_time": 1775134799999, "quote_volume": 108540.90545, "trades": 394, "taker_buy_base": 21640.41, "taker_buy_quote": 37307.80248 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 1.713, "high": 1.722, "low": 1.698, "close": 1.722, "volume": 22018.93, "close_time": 1775138399999, "quote_volume": 37569.40309, "trades": 324, "taker_buy_base": 7417.59, "taker_buy_quote": 12670.07993 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 1.721, "high": 1.783, "low": 1.72, "close": 1.765, "volume": 108140.69, "close_time": 1775141999999, "quote_volume": 190433.77159, "trades": 816, "taker_buy_base": 69619.3, "taker_buy_quote": 122547.55499 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 1.763, "high": 1.787, "low": 1.752, "close": 1.774, "volume": 50807.14, "close_time": 1775145599999, "quote_volume": 89919.39677, "trades": 467, "taker_buy_base": 19020.39, "taker_buy_quote": 33675.37951 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 1.775, "high": 1.798, "low": 1.758, "close": 1.795, "volume": 54943.31, "close_time": 1775149199999, "quote_volume": 97859.78483, "trades": 637, "taker_buy_base": 34578.35, "taker_buy_quote": 61684.73218 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 1.793, "high": 1.822, "low": 1.783, "close": 1.783, "volume": 89013.55, "close_time": 1775152799999, "quote_volume": 160767.57867, "trades": 937, "taker_buy_base": 49628.61, "taker_buy_quote": 89792.08518 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 1.784, "high": 1.815, "low": 1.775, "close": 1.813, "volume": 39940.25, "close_time": 1775156399999, "quote_volume": 71704.26076, "trades": 414, "taker_buy_base": 13606.09, "taker_buy_quote": 24465.35063 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 1.813, "high": 1.85, "low": 1.802, "close": 1.847, "volume": 124991.47, "close_time": 1775159999999, "quote_volume": 227970.89101, "trades": 949, "taker_buy_base": 68135.8, "taker_buy_quote": 124431.82556 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 1.847, "high": 1.892, "low": 1.835, "close": 1.848, "volume": 187205.56, "close_time": 1775163599999, "quote_volume": 348389.4005, "trades": 1770, "taker_buy_base": 101954.17, "taker_buy_quote": 190022.04369 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 1.848, "high": 1.874, "low": 1.838, "close": 1.855, "volume": 75678.7, "close_time": 1775167199999, "quote_volume": 140538.74522, "trades": 642, "taker_buy_base": 44315.54, "taker_buy_quote": 82330.85237 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 1.854, "high": 1.882, "low": 1.853, "close": 1.867, "volume": 39910.09, "close_time": 1775170799999, "quote_volume": 74590.05156, "trades": 436, "taker_buy_base": 20647.37, "taker_buy_quote": 38612.56852 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 1.865, "high": 1.872, "low": 1.843, "close": 1.872, "volume": 30379.74, "close_time": 1775174399999, "quote_volume": 56337.77522, "trades": 275, "taker_buy_base": 18394.18, "taker_buy_quote": 34118.08482 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 1.873, "high": 1.883, "low": 1.844, "close": 1.852, "volume": 44107.74, "close_time": 1775177999999, "quote_volume": 81927.27471, "trades": 412, "taker_buy_base": 23672.71, "taker_buy_quote": 44035.73874 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 1.852, "high": 1.862, "low": 1.844, "close": 1.85, "volume": 27041.7, "close_time": 1775181599999, "quote_volume": 50172.35549, "trades": 255, "taker_buy_base": 12816.2, "taker_buy_quote": 23788.49689 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 1.844, "high": 1.873, "low": 1.843, "close": 1.867, "volume": 12818.01, "close_time": 1775185199999, "quote_volume": 23815.90887, "trades": 239, "taker_buy_base": 7222.94, "taker_buy_quote": 13432.24745 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 1.869, "high": 1.91, "low": 1.865, "close": 1.902, "volume": 76718.12, "close_time": 1775188799999, "quote_volume": 145027.1032, "trades": 718, "taker_buy_base": 50758.19, "taker_buy_quote": 95931.38461 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 1.9, "high": 1.922, "low": 1.886, "close": 1.902, "volume": 134597.29, "close_time": 1775192399999, "quote_volume": 256337.72072, "trades": 954, "taker_buy_base": 59870.93, "taker_buy_quote": 114128.36814 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 1.902, "high": 1.912, "low": 1.884, "close": 1.889, "volume": 92103.8, "close_time": 1775195999999, "quote_volume": 174696.11139, "trades": 483, "taker_buy_base": 49426.9, "taker_buy_quote": 93833.53933 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 1.888, "high": 1.938, "low": 1.885, "close": 1.925, "volume": 85887.65, "close_time": 1775199599999, "quote_volume": 164942.15882, "trades": 626, "taker_buy_base": 59621.35, "taker_buy_quote": 114711.27959 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 1.923, "high": 1.946, "low": 1.914, "close": 1.928, "volume": 138712.65, "close_time": 1775203199999, "quote_volume": 267532.53171, "trades": 1142, "taker_buy_base": 62671.79, "taker_buy_quote": 121018.91896 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 1.928, "high": 1.946, "low": 1.884, "close": 1.884, "volume": 216981.63, "close_time": 1775206799999, "quote_volume": 416175.75663, "trades": 1688, "taker_buy_base": 99039.68, "taker_buy_quote": 190272.78782 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 1.886, "high": 1.916, "low": 1.883, "close": 1.896, "volume": 136059.32, "close_time": 1775210399999, "quote_volume": 258371.26645, "trades": 742, "taker_buy_base": 74928.92, "taker_buy_quote": 142359.06684 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 1.896, "high": 1.911, "low": 1.892, "close": 1.907, "volume": 35613.54, "close_time": 1775213999999, "quote_volume": 67658.07814, "trades": 286, "taker_buy_base": 20975.64, "taker_buy_quote": 39835.22707 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 1.905, "high": 1.921, "low": 1.885, "close": 1.92, "volume": 51554.3, "close_time": 1775217599999, "quote_volume": 98050.34645, "trades": 432, "taker_buy_base": 27027.27, "taker_buy_quote": 51505.40853 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 1.921, "high": 1.934, "low": 1.889, "close": 1.899, "volume": 73761.46, "close_time": 1775221199999, "quote_volume": 141197.14951, "trades": 600, "taker_buy_base": 36446.1, "taker_buy_quote": 69911.15437 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 1.899, "high": 1.915, "low": 1.895, "close": 1.906, "volume": 34822.47, "close_time": 1775224799999, "quote_volume": 66297.46743, "trades": 291, "taker_buy_base": 19963.61, "taker_buy_quote": 37988.34549 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 1.903, "high": 1.927, "low": 1.901, "close": 1.925, "volume": 29218.41, "close_time": 1775228399999, "quote_volume": 55952.92378, "trades": 306, "taker_buy_base": 14540.48, "taker_buy_quote": 27828.03326 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 1.925, "high": 1.928, "low": 1.906, "close": 1.908, "volume": 26467.25, "close_time": 1775231999999, "quote_volume": 50659.01171, "trades": 340, "taker_buy_base": 11627.78, "taker_buy_quote": 22255.14494 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 1.907, "high": 1.925, "low": 1.902, "close": 1.915, "volume": 47580.25, "close_time": 1775235599999, "quote_volume": 91055.86012, "trades": 389, "taker_buy_base": 23224.98, "taker_buy_quote": 44474.36236 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 1.915, "high": 1.946, "low": 1.912, "close": 1.937, "volume": 61732.57, "close_time": 1775239199999, "quote_volume": 119214.45907, "trades": 550, "taker_buy_base": 30689.29, "taker_buy_quote": 59342.38866 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 1.938, "high": 1.954, "low": 1.916, "close": 1.917, "volume": 83605.16, "close_time": 1775242799999, "quote_volume": 161533.41175, "trades": 525, "taker_buy_base": 51917.46, "taker_buy_quote": 100384.74176 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 1.919, "high": 1.943, "low": 1.909, "close": 1.94, "volume": 48862.72, "close_time": 1775246399999, "quote_volume": 93956.81424, "trades": 347, "taker_buy_base": 29278.47, "taker_buy_quote": 56248.99811 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 1.941, "high": 1.958, "low": 1.935, "close": 1.95, "volume": 52821.28, "close_time": 1775249999999, "quote_volume": 102885.00292, "trades": 385, "taker_buy_base": 34102.06, "taker_buy_quote": 66448.02601 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 1.952, "high": 1.963, "low": 1.931, "close": 1.936, "volume": 61694.09, "close_time": 1775253599999, "quote_volume": 120178.08734, "trades": 432, "taker_buy_base": 34173.0, "taker_buy_quote": 66643.24017 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 1.933, "high": 1.938, "low": 1.921, "close": 1.926, "volume": 18459.95, "close_time": 1775257199999, "quote_volume": 35577.90517, "trades": 193, "taker_buy_base": 5931.68, "taker_buy_quote": 11431.04797 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 1.923, "high": 1.942, "low": 1.914, "close": 1.939, "volume": 16793.64, "close_time": 1775260799999, "quote_volume": 32315.47368, "trades": 254, "taker_buy_base": 10597.69, "taker_buy_quote": 20390.24653 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 1.939, "high": 1.947, "low": 1.915, "close": 1.924, "volume": 10427.58, "close_time": 1775264399999, "quote_volume": 20138.47448, "trades": 194, "taker_buy_base": 4063.66, "taker_buy_quote": 7853.6005 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 1.919, "high": 1.927, "low": 1.896, "close": 1.905, "volume": 20096.85, "close_time": 1775267999999, "quote_volume": 38287.67698, "trades": 253, "taker_buy_base": 7143.59, "taker_buy_quote": 13597.6751 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 1.905, "high": 1.921, "low": 1.899, "close": 1.917, "volume": 10975.23, "close_time": 1775271599999, "quote_volume": 20947.31111, "trades": 123, "taker_buy_base": 5605.06, "taker_buy_quote": 10702.17449 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 1.913, "high": 1.926, "low": 1.913, "close": 1.922, "volume": 4829.96, "close_time": 1775275199999, "quote_volume": 9270.42298, "trades": 92, "taker_buy_base": 1842.33, "taker_buy_quote": 3537.20106 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 1.921, "high": 1.924, "low": 1.911, "close": 1.913, "volume": 22460.98, "close_time": 1775278799999, "quote_volume": 43148.03122, "trades": 124, "taker_buy_base": 4032.6, "taker_buy_quote": 7743.96517 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 1.91, "high": 1.91, "low": 1.899, "close": 1.899, "volume": 19022.91, "close_time": 1775282399999, "quote_volume": 36219.24908, "trades": 209, "taker_buy_base": 9348.09, "taker_buy_quote": 17791.23248 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 1.899, "high": 1.937, "low": 1.897, "close": 1.934, "volume": 17900.07, "close_time": 1775285999999, "quote_volume": 34385.66746, "trades": 281, "taker_buy_base": 8854.64, "taker_buy_quote": 17022.53238 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 1.937, "high": 1.942, "low": 1.92, "close": 1.921, "volume": 11662.08, "close_time": 1775289599999, "quote_volume": 22478.42313, "trades": 179, "taker_buy_base": 4072.45, "taker_buy_quote": 7856.00403 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 1.921, "high": 1.929, "low": 1.909, "close": 1.909, "volume": 8247.75, "close_time": 1775293199999, "quote_volume": 15833.06603, "trades": 147, "taker_buy_base": 5037.26, "taker_buy_quote": 9674.1139 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 1.909, "high": 1.918, "low": 1.903, "close": 1.905, "volume": 24716.48, "close_time": 1775296799999, "quote_volume": 47121.24317, "trades": 259, "taker_buy_base": 13388.31, "taker_buy_quote": 25522.86561 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 1.907, "high": 1.916, "low": 1.9, "close": 1.909, "volume": 16668.78, "close_time": 1775300399999, "quote_volume": 31782.33223, "trades": 202, "taker_buy_base": 4832.15, "taker_buy_quote": 9227.83197 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 1.907, "high": 1.914, "low": 1.902, "close": 1.909, "volume": 9005.66, "close_time": 1775303999999, "quote_volume": 17191.8786, "trades": 105, "taker_buy_base": 7076.43, "taker_buy_quote": 13510.41558 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 1.91, "high": 1.915, "low": 1.903, "close": 1.911, "volume": 7107.47, "close_time": 1775307599999, "quote_volume": 13577.66553, "trades": 102, "taker_buy_base": 4944.62, "taker_buy_quote": 9448.2285 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 1.912, "high": 1.913, "low": 1.896, "close": 1.901, "volume": 58395.68, "close_time": 1775311199999, "quote_volume": 111117.36461, "trades": 262, "taker_buy_base": 14418.97, "taker_buy_quote": 27483.37208 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 1.901, "high": 1.904, "low": 1.887, "close": 1.904, "volume": 65784.01, "close_time": 1775314799999, "quote_volume": 124510.29639, "trades": 482, "taker_buy_base": 36025.68, "taker_buy_quote": 68118.49681 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 1.904, "high": 1.912, "low": 1.894, "close": 1.895, "volume": 36195.22, "close_time": 1775318399999, "quote_volume": 68839.69801, "trades": 474, "taker_buy_base": 19330.75, "taker_buy_quote": 36783.62355 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 1.897, "high": 1.897, "low": 1.864, "close": 1.866, "volume": 50005.89, "close_time": 1775321999999, "quote_volume": 93873.72743, "trades": 638, "taker_buy_base": 17178.6, "taker_buy_quote": 32277.21816 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 1.865, "high": 1.886, "low": 1.856, "close": 1.882, "volume": 44243.04, "close_time": 1775325599999, "quote_volume": 82921.2205, "trades": 382, "taker_buy_base": 25652.21, "taker_buy_quote": 48084.21733 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 1.88, "high": 1.891, "low": 1.874, "close": 1.884, "volume": 35034.53, "close_time": 1775329199999, "quote_volume": 66078.74288, "trades": 183, "taker_buy_base": 13601.03, "taker_buy_quote": 25639.87494 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 1.884, "high": 1.901, "low": 1.874, "close": 1.883, "volume": 28230.08, "close_time": 1775332799999, "quote_volume": 53192.15087, "trades": 218, "taker_buy_base": 13530.81, "taker_buy_quote": 25501.90088 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 1.88, "high": 1.881, "low": 1.874, "close": 1.877, "volume": 13188.11, "close_time": 1775336399999, "quote_volume": 24740.06011, "trades": 105, "taker_buy_base": 8432.49, "taker_buy_quote": 15820.92448 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 1.876, "high": 1.876, "low": 1.862, "close": 1.87, "volume": 36243.82, "close_time": 1775339999999, "quote_volume": 67578.47349, "trades": 158, "taker_buy_base": 17165.77, "taker_buy_quote": 32000.06677 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 1.87, "high": 1.879, "low": 1.868, "close": 1.87, "volume": 18691.08, "close_time": 1775343599999, "quote_volume": 34994.07268, "trades": 113, "taker_buy_base": 4792.2, "taker_buy_quote": 8978.19331 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 1.869, "high": 1.873, "low": 1.865, "close": 1.872, "volume": 5211.89, "close_time": 1775347199999, "quote_volume": 9750.62965, "trades": 43, "taker_buy_base": 1069.02, "taker_buy_quote": 1998.46116 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 1.876, "high": 1.879, "low": 1.861, "close": 1.876, "volume": 14263.56, "close_time": 1775350799999, "quote_volume": 26695.31167, "trades": 128, "taker_buy_base": 5427.11, "taker_buy_quote": 10161.33741 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 1.878, "high": 1.886, "low": 1.873, "close": 1.876, "volume": 5985.2, "close_time": 1775354399999, "quote_volume": 11248.78255, "trades": 100, "taker_buy_base": 4234.67, "taker_buy_quote": 7958.9004 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 1.873, "high": 1.879, "low": 1.868, "close": 1.877, "volume": 2415.72, "close_time": 1775357999999, "quote_volume": 4528.34183, "trades": 57, "taker_buy_base": 1669.79, "taker_buy_quote": 3131.21712 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 1.876, "high": 1.896, "low": 1.873, "close": 1.895, "volume": 9213.32, "close_time": 1775361599999, "quote_volume": 17374.88014, "trades": 116, "taker_buy_base": 6319.52, "taker_buy_quote": 11909.52973 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 1.898, "high": 1.907, "low": 1.894, "close": 1.898, "volume": 19025.41, "close_time": 1775365199999, "quote_volume": 36129.33281, "trades": 209, "taker_buy_base": 11759.05, "taker_buy_quote": 22326.58959 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 1.897, "high": 1.911, "low": 1.879, "close": 1.88, "volume": 29014.24, "close_time": 1775368799999, "quote_volume": 55088.00569, "trades": 297, "taker_buy_base": 16796.15, "taker_buy_quote": 31905.77788 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 1.883, "high": 1.889, "low": 1.861, "close": 1.872, "volume": 18754.86, "close_time": 1775372399999, "quote_volume": 35092.69352, "trades": 249, "taker_buy_base": 9980.26, "taker_buy_quote": 18689.77501 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 1.872, "high": 1.872, "low": 1.842, "close": 1.849, "volume": 23744.94, "close_time": 1775375999999, "quote_volume": 44104.171, "trades": 260, "taker_buy_base": 9630.74, "taker_buy_quote": 17874.77087 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 1.847, "high": 1.858, "low": 1.843, "close": 1.857, "volume": 5409.81, "close_time": 1775379599999, "quote_volume": 10015.06992, "trades": 91, "taker_buy_base": 2641.82, "taker_buy_quote": 4890.27866 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 1.854, "high": 1.862, "low": 1.853, "close": 1.858, "volume": 30853.04, "close_time": 1775383199999, "quote_volume": 57363.9512, "trades": 117, "taker_buy_base": 7831.19, "taker_buy_quote": 14556.02477 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 1.859, "high": 1.871, "low": 1.854, "close": 1.854, "volume": 9415.94, "close_time": 1775386799999, "quote_volume": 17527.08162, "trades": 189, "taker_buy_base": 5609.25, "taker_buy_quote": 10445.66129 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 1.853, "high": 1.854, "low": 1.835, "close": 1.847, "volume": 129977.94, "close_time": 1775390399999, "quote_volume": 239779.64908, "trades": 503, "taker_buy_base": 28056.41, "taker_buy_quote": 51736.85942 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 1.845, "high": 1.845, "low": 1.823, "close": 1.836, "volume": 43639.69, "close_time": 1775393999999, "quote_volume": 80005.81153, "trades": 565, "taker_buy_base": 21294.89, "taker_buy_quote": 39058.51545 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 1.836, "high": 1.845, "low": 1.828, "close": 1.836, "volume": 24397.25, "close_time": 1775397599999, "quote_volume": 44783.03284, "trades": 356, "taker_buy_base": 10759.2, "taker_buy_quote": 19765.50388 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 1.837, "high": 1.847, "low": 1.833, "close": 1.834, "volume": 17150.28, "close_time": 1775401199999, "quote_volume": 31511.93754, "trades": 199, "taker_buy_base": 5315.84, "taker_buy_quote": 9768.74487 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 1.834, "high": 1.868, "low": 1.825, "close": 1.841, "volume": 49919.0, "close_time": 1775404799999, "quote_volume": 92304.27877, "trades": 409, "taker_buy_base": 32455.38, "taker_buy_quote": 60059.00052 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 1.843, "high": 1.854, "low": 1.837, "close": 1.841, "volume": 43317.21, "close_time": 1775408399999, "quote_volume": 80086.35822, "trades": 292, "taker_buy_base": 23100.54, "taker_buy_quote": 42737.88209 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 1.842, "high": 1.857, "low": 1.842, "close": 1.855, "volume": 22843.92, "close_time": 1775411999999, "quote_volume": 42329.49791, "trades": 171, "taker_buy_base": 16476.87, "taker_buy_quote": 30545.52358 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 1.857, "high": 1.858, "low": 1.844, "close": 1.85, "volume": 9632.57, "close_time": 1775415599999, "quote_volume": 17839.88647, "trades": 107, "taker_buy_base": 6448.19, "taker_buy_quote": 11943.47418 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 1.851, "high": 1.861, "low": 1.84, "close": 1.845, "volume": 4987.75, "close_time": 1775419199999, "quote_volume": 9229.93621, "trades": 168, "taker_buy_base": 2145.08, "taker_buy_quote": 3967.2271 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 1.847, "high": 1.852, "low": 1.842, "close": 1.848, "volume": 6868.05, "close_time": 1775422799999, "quote_volume": 12684.38688, "trades": 100, "taker_buy_base": 3361.96, "taker_buy_quote": 6207.90505 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 1.846, "high": 1.852, "low": 1.838, "close": 1.849, "volume": 17013.98, "close_time": 1775426399999, "quote_volume": 31370.93133, "trades": 122, "taker_buy_base": 10327.2, "taker_buy_quote": 19037.11528 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 1.846, "high": 1.868, "low": 1.836, "close": 1.867, "volume": 46084.76, "close_time": 1775429999999, "quote_volume": 85710.66234, "trades": 395, "taker_buy_base": 36644.1, "taker_buy_quote": 68242.76724 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 1.868, "high": 1.911, "low": 1.86, "close": 1.903, "volume": 94798.5, "close_time": 1775433599999, "quote_volume": 179097.51185, "trades": 897, "taker_buy_base": 50353.68, "taker_buy_quote": 95132.14561 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 1.905, "high": 1.935, "low": 1.902, "close": 1.905, "volume": 63786.8, "close_time": 1775437199999, "quote_volume": 122204.7178, "trades": 637, "taker_buy_base": 34692.93, "taker_buy_quote": 66443.41051 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 1.904, "high": 1.935, "low": 1.891, "close": 1.921, "volume": 74182.3, "close_time": 1775440799999, "quote_volume": 142510.03163, "trades": 434, "taker_buy_base": 61292.89, "taker_buy_quote": 117782.03156 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 1.927, "high": 1.956, "low": 1.925, "close": 1.952, "volume": 60424.74, "close_time": 1775444399999, "quote_volume": 117471.62915, "trades": 631, "taker_buy_base": 34442.39, "taker_buy_quote": 66977.52635 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 1.953, "high": 1.969, "low": 1.95, "close": 1.961, "volume": 39341.2, "close_time": 1775447999999, "quote_volume": 77115.41858, "trades": 463, "taker_buy_base": 26257.23, "taker_buy_quote": 51483.21405 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 1.964, "high": 1.995, "low": 1.959, "close": 1.994, "volume": 33622.41, "close_time": 1775451599999, "quote_volume": 66566.35509, "trades": 443, "taker_buy_base": 25092.01, "taker_buy_quote": 49674.87278 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 1.993, "high": 1.999, "low": 1.957, "close": 1.957, "volume": 39632.98, "close_time": 1775455199999, "quote_volume": 78746.2843, "trades": 435, "taker_buy_base": 16284.29, "taker_buy_quote": 32408.7485 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 1.958, "high": 1.973, "low": 1.934, "close": 1.947, "volume": 70989.85, "close_time": 1775458799999, "quote_volume": 138973.09128, "trades": 649, "taker_buy_base": 23819.25, "taker_buy_quote": 46594.77656 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 1.946, "high": 1.946, "low": 1.913, "close": 1.929, "volume": 27189.39, "close_time": 1775462399999, "quote_volume": 52304.24775, "trades": 407, "taker_buy_base": 10437.27, "taker_buy_quote": 20112.77382 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 1.928, "high": 1.948, "low": 1.922, "close": 1.938, "volume": 39705.27, "close_time": 1775465999999, "quote_volume": 76937.71294, "trades": 324, "taker_buy_base": 23291.87, "taker_buy_quote": 45137.88984 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 1.938, "high": 1.967, "low": 1.938, "close": 1.96, "volume": 54159.41, "close_time": 1775469599999, "quote_volume": 106007.18853, "trades": 641, "taker_buy_base": 32857.68, "taker_buy_quote": 64338.84594 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 1.961, "high": 1.987, "low": 1.961, "close": 1.97, "volume": 79800.55, "close_time": 1775473199999, "quote_volume": 157558.61045, "trades": 830, "taker_buy_base": 29089.08, "taker_buy_quote": 57398.56825 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 1.965, "high": 1.978, "low": 1.965, "close": 1.973, "volume": 27364.07, "close_time": 1775476799999, "quote_volume": 53941.32061, "trades": 211, "taker_buy_base": 9296.77, "taker_buy_quote": 18341.34071 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 1.973, "high": 1.976, "low": 1.955, "close": 1.96, "volume": 25355.91, "close_time": 1775480399999, "quote_volume": 49795.13836, "trades": 223, "taker_buy_base": 16314.44, "taker_buy_quote": 32022.65921 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 1.959, "high": 1.963, "low": 1.943, "close": 1.951, "volume": 29423.7, "close_time": 1775483999999, "quote_volume": 57424.86255, "trades": 316, "taker_buy_base": 10538.03, "taker_buy_quote": 20569.84363 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 1.951, "high": 1.963, "low": 1.938, "close": 1.949, "volume": 52051.39, "close_time": 1775487599999, "quote_volume": 101626.30564, "trades": 503, "taker_buy_base": 25396.55, "taker_buy_quote": 49585.22783 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 1.951, "high": 1.957, "low": 1.936, "close": 1.943, "volume": 10309.84, "close_time": 1775491199999, "quote_volume": 20031.05223, "trades": 252, "taker_buy_base": 6737.31, "taker_buy_quote": 13090.57661 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 1.944, "high": 1.953, "low": 1.94, "close": 1.944, "volume": 15920.4, "close_time": 1775494799999, "quote_volume": 31001.90758, "trades": 190, "taker_buy_base": 8640.76, "taker_buy_quote": 16826.75914 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 1.945, "high": 1.945, "low": 1.919, "close": 1.925, "volume": 47318.17, "close_time": 1775498399999, "quote_volume": 91221.77296, "trades": 449, "taker_buy_base": 14417.42, "taker_buy_quote": 27793.25798 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 1.925, "high": 1.936, "low": 1.922, "close": 1.927, "volume": 10449.39, "close_time": 1775501999999, "quote_volume": 20138.2622, "trades": 174, "taker_buy_base": 5770.09, "taker_buy_quote": 11121.75655 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 1.926, "high": 1.927, "low": 1.914, "close": 1.926, "volume": 15219.81, "close_time": 1775505599999, "quote_volume": 29231.77022, "trades": 274, "taker_buy_base": 6728.68, "taker_buy_quote": 12930.07864 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 1.927, "high": 1.941, "low": 1.918, "close": 1.936, "volume": 21159.45, "close_time": 1775509199999, "quote_volume": 40829.67094, "trades": 275, "taker_buy_base": 12146.81, "taker_buy_quote": 23432.61515 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 1.935, "high": 1.941, "low": 1.906, "close": 1.908, "volume": 13735.84, "close_time": 1775512799999, "quote_volume": 26378.92667, "trades": 229, "taker_buy_base": 6827.32, "taker_buy_quote": 13101.87311 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 1.906, "high": 1.906, "low": 1.86, "close": 1.861, "volume": 93191.13, "close_time": 1775516399999, "quote_volume": 175187.45011, "trades": 603, "taker_buy_base": 26328.73, "taker_buy_quote": 49521.46778 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 1.861, "high": 1.872, "low": 1.847, "close": 1.862, "volume": 58027.9, "close_time": 1775519999999, "quote_volume": 108012.28933, "trades": 540, "taker_buy_base": 42587.16, "taker_buy_quote": 79337.24433 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 1.862, "high": 1.869, "low": 1.854, "close": 1.858, "volume": 26187.01, "close_time": 1775523599999, "quote_volume": 48716.68966, "trades": 306, "taker_buy_base": 9786.85, "taker_buy_quote": 18216.09875 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 1.854, "high": 1.87, "low": 1.848, "close": 1.858, "volume": 6512.59, "close_time": 1775527199999, "quote_volume": 12120.63071, "trades": 139, "taker_buy_base": 3392.24, "taker_buy_quote": 6326.29712 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 1.854, "high": 1.878, "low": 1.846, "close": 1.872, "volume": 8654.46, "close_time": 1775530799999, "quote_volume": 16103.59097, "trades": 170, "taker_buy_base": 4363.34, "taker_buy_quote": 8132.77364 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 1.874, "high": 1.889, "low": 1.874, "close": 1.882, "volume": 7052.62, "close_time": 1775534399999, "quote_volume": 13281.72107, "trades": 127, "taker_buy_base": 2561.06, "taker_buy_quote": 4814.96725 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 1.882, "high": 1.89, "low": 1.88, "close": 1.88, "volume": 14028.98, "close_time": 1775537999999, "quote_volume": 26452.54231, "trades": 210, "taker_buy_base": 8279.52, "taker_buy_quote": 15616.36944 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 1.882, "high": 1.891, "low": 1.875, "close": 1.891, "volume": 14160.85, "close_time": 1775541599999, "quote_volume": 26694.24156, "trades": 178, "taker_buy_base": 6837.51, "taker_buy_quote": 12893.6691 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 1.89, "high": 1.89, "low": 1.874, "close": 1.875, "volume": 6684.05, "close_time": 1775545199999, "quote_volume": 12576.69894, "trades": 99, "taker_buy_base": 3180.41, "taker_buy_quote": 5975.82487 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 1.875, "high": 1.896, "low": 1.873, "close": 1.882, "volume": 16805.85, "close_time": 1775548799999, "quote_volume": 31643.30462, "trades": 187, "taker_buy_base": 7907.82, "taker_buy_quote": 14913.00252 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 1.883, "high": 1.904, "low": 1.882, "close": 1.902, "volume": 14489.74, "close_time": 1775552399999, "quote_volume": 27447.62227, "trades": 170, "taker_buy_base": 11622.62, "taker_buy_quote": 22022.15815 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 1.905, "high": 1.928, "low": 1.903, "close": 1.928, "volume": 30752.83, "close_time": 1775555999999, "quote_volume": 58911.44625, "trades": 392, "taker_buy_base": 13306.81, "taker_buy_quote": 25541.10923 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 1.928, "high": 1.932, "low": 1.893, "close": 1.896, "volume": 42884.72, "close_time": 1775559599999, "quote_volume": 81887.92389, "trades": 452, "taker_buy_base": 16371.51, "taker_buy_quote": 31255.99367 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 1.897, "high": 1.897, "low": 1.878, "close": 1.889, "volume": 40461.65, "close_time": 1775563199999, "quote_volume": 76350.04953, "trades": 365, "taker_buy_base": 13296.42, "taker_buy_quote": 25081.37891 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 1.891, "high": 1.891, "low": 1.859, "close": 1.872, "volume": 45788.07, "close_time": 1775566799999, "quote_volume": 85644.88148, "trades": 462, "taker_buy_base": 18685.43, "taker_buy_quote": 35004.95687 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 1.873, "high": 1.883, "low": 1.862, "close": 1.87, "volume": 34593.6, "close_time": 1775570399999, "quote_volume": 64859.15834, "trades": 252, "taker_buy_base": 20635.35, "taker_buy_quote": 38700.75861 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 1.869, "high": 1.879, "low": 1.854, "close": 1.863, "volume": 17329.62, "close_time": 1775573999999, "quote_volume": 32372.5307, "trades": 254, "taker_buy_base": 6485.31, "taker_buy_quote": 12141.23033 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 1.863, "high": 1.891, "low": 1.859, "close": 1.886, "volume": 28111.86, "close_time": 1775577599999, "quote_volume": 52956.50736, "trades": 283, "taker_buy_base": 9985.03, "taker_buy_quote": 18782.31719 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 1.888, "high": 1.906, "low": 1.885, "close": 1.891, "volume": 30275.69, "close_time": 1775581199999, "quote_volume": 57464.46146, "trades": 288, "taker_buy_base": 16757.9, "taker_buy_quote": 31812.39885 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 1.893, "high": 1.924, "low": 1.886, "close": 1.9, "volume": 51806.63, "close_time": 1775584799999, "quote_volume": 98746.83028, "trades": 366, "taker_buy_base": 25186.85, "taker_buy_quote": 48021.08767 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 1.901, "high": 1.907, "low": 1.884, "close": 1.889, "volume": 27636.41, "close_time": 1775588399999, "quote_volume": 52290.35539, "trades": 294, "taker_buy_base": 7582.42, "taker_buy_quote": 14375.68212 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 1.887, "high": 1.933, "low": 1.887, "close": 1.932, "volume": 57896.05, "close_time": 1775591999999, "quote_volume": 111113.59407, "trades": 416, "taker_buy_base": 33699.46, "taker_buy_quote": 64677.16733 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 1.933, "high": 1.949, "low": 1.926, "close": 1.942, "volume": 38668.0, "close_time": 1775595599999, "quote_volume": 74982.23468, "trades": 491, "taker_buy_base": 13889.88, "taker_buy_quote": 26925.00114 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 1.944, "high": 1.99, "low": 1.944, "close": 1.978, "volume": 113221.04, "close_time": 1775599199999, "quote_volume": 223410.34071, "trades": 926, "taker_buy_base": 67174.3, "taker_buy_quote": 132601.32083 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 1.98, "high": 2.056, "low": 1.966, "close": 2.056, "volume": 191126.71, "close_time": 1775602799999, "quote_volume": 381907.90777, "trades": 1551, "taker_buy_base": 132511.58, "taker_buy_quote": 264840.01841 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 2.056, "high": 2.119, "low": 2.052, "close": 2.052, "volume": 231861.89, "close_time": 1775606399999, "quote_volume": 481845.11232, "trades": 2101, "taker_buy_base": 120306.88, "taker_buy_quote": 249865.83045 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 2.052, "high": 2.081, "low": 2.025, "close": 2.044, "volume": 120200.7, "close_time": 1775609999999, "quote_volume": 246512.0496, "trades": 1002, "taker_buy_base": 66234.87, "taker_buy_quote": 136051.04964 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 2.043, "high": 2.061, "low": 2.032, "close": 2.06, "volume": 28210.05, "close_time": 1775613599999, "quote_volume": 57758.59928, "trades": 266, "taker_buy_base": 9786.5, "taker_buy_quote": 20081.7078 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 2.062, "high": 2.074, "low": 2.048, "close": 2.07, "volume": 29714.95, "close_time": 1775617199999, "quote_volume": 61177.3901, "trades": 466, "taker_buy_base": 17268.89, "taker_buy_quote": 35537.25284 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 2.07, "high": 2.07, "low": 2.048, "close": 2.05, "volume": 16142.98, "close_time": 1775620799999, "quote_volume": 33270.78648, "trades": 164, "taker_buy_base": 11151.78, "taker_buy_quote": 23000.77565 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 2.05, "high": 2.059, "low": 2.038, "close": 2.053, "volume": 42263.98, "close_time": 1775624399999, "quote_volume": 86506.46191, "trades": 367, "taker_buy_base": 19581.45, "taker_buy_quote": 40153.58727 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 2.055, "high": 2.09, "low": 2.049, "close": 2.089, "volume": 50205.96, "close_time": 1775627999999, "quote_volume": 103952.70244, "trades": 570, "taker_buy_base": 25336.67, "taker_buy_quote": 52457.34872 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 2.09, "high": 2.104, "low": 2.08, "close": 2.087, "volume": 88707.84, "close_time": 1775631599999, "quote_volume": 185523.35709, "trades": 839, "taker_buy_base": 41636.44, "taker_buy_quote": 87102.14943 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 2.088, "high": 2.118, "low": 2.085, "close": 2.089, "volume": 65348.89, "close_time": 1775635199999, "quote_volume": 137446.18013, "trades": 791, "taker_buy_base": 33095.59, "taker_buy_quote": 69609.74103 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 2.089, "high": 2.11, "low": 2.087, "close": 2.096, "volume": 47670.39, "close_time": 1775638799999, "quote_volume": 100216.68108, "trades": 568, "taker_buy_base": 27334.82, "taker_buy_quote": 57480.74889 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 2.097, "high": 2.124, "low": 2.097, "close": 2.113, "volume": 125914.55, "close_time": 1775642399999, "quote_volume": 265966.36287, "trades": 956, "taker_buy_base": 77132.27, "taker_buy_quote": 163027.46821 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 2.115, "high": 2.119, "low": 2.079, "close": 2.082, "volume": 42099.24, "close_time": 1775645999999, "quote_volume": 88136.63854, "trades": 465, "taker_buy_base": 11900.34, "taker_buy_quote": 24931.68547 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 2.08, "high": 2.083, "low": 2.051, "close": 2.083, "volume": 80260.17, "close_time": 1775649599999, "quote_volume": 165763.14899, "trades": 610, "taker_buy_base": 22696.56, "taker_buy_quote": 46950.91969 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 2.083, "high": 2.119, "low": 2.066, "close": 2.105, "volume": 90053.73, "close_time": 1775653199999, "quote_volume": 188693.84941, "trades": 672, "taker_buy_base": 52005.73, "taker_buy_quote": 108756.50164 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 2.103, "high": 2.121, "low": 2.083, "close": 2.093, "volume": 81030.96, "close_time": 1775656799999, "quote_volume": 170421.29682, "trades": 801, "taker_buy_base": 30754.7, "taker_buy_quote": 64639.63575 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 2.092, "high": 2.092, "low": 2.023, "close": 2.032, "volume": 101227.04, "close_time": 1775660399999, "quote_volume": 208071.08353, "trades": 821, "taker_buy_base": 45720.1, "taker_buy_quote": 93971.07536 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 2.033, "high": 2.063, "low": 2.031, "close": 2.062, "volume": 57730.12, "close_time": 1775663999999, "quote_volume": 118080.18087, "trades": 549, "taker_buy_base": 30901.39, "taker_buy_quote": 63290.78333 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 2.059, "high": 2.073, "low": 2.051, "close": 2.071, "volume": 45544.19, "close_time": 1775667599999, "quote_volume": 93908.80549, "trades": 436, "taker_buy_base": 10120.03, "taker_buy_quote": 20865.60995 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 2.067, "high": 2.081, "low": 2.053, "close": 2.061, "volume": 26713.38, "close_time": 1775671199999, "quote_volume": 55193.90352, "trades": 330, "taker_buy_base": 20248.73, "taker_buy_quote": 41842.80723 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 2.06, "high": 2.065, "low": 2.026, "close": 2.028, "volume": 55720.08, "close_time": 1775674799999, "quote_volume": 113906.77261, "trades": 477, "taker_buy_base": 22942.4, "taker_buy_quote": 46863.09301 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 2.027, "high": 2.03, "low": 2.013, "close": 2.025, "volume": 59155.28, "close_time": 1775678399999, "quote_volume": 119456.51091, "trades": 406, "taker_buy_base": 35765.56, "taker_buy_quote": 72132.54955 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 2.027, "high": 2.034, "low": 2.01, "close": 2.016, "volume": 30449.58, "close_time": 1775681999999, "quote_volume": 61600.52665, "trades": 273, "taker_buy_base": 7521.43, "taker_buy_quote": 15205.86043 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 2.018, "high": 2.042, "low": 2.015, "close": 2.025, "volume": 43494.06, "close_time": 1775685599999, "quote_volume": 88242.6903, "trades": 299, "taker_buy_base": 17649.78, "taker_buy_quote": 35807.78703 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 2.023, "high": 2.026, "low": 2.002, "close": 2.003, "volume": 19769.11, "close_time": 1775689199999, "quote_volume": 39778.33632, "trades": 216, "taker_buy_base": 10361.49, "taker_buy_quote": 20891.35113 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 2.003, "high": 2.01, "low": 1.988, "close": 2.0, "volume": 25691.27, "close_time": 1775692799999, "quote_volume": 51281.11426, "trades": 342, "taker_buy_base": 14509.19, "taker_buy_quote": 28942.31715 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 1.999, "high": 2.005, "low": 1.981, "close": 1.988, "volume": 8890.22, "close_time": 1775696399999, "quote_volume": 17707.10052, "trades": 214, "taker_buy_base": 4181.04, "taker_buy_quote": 8334.42625 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 1.986, "high": 2.006, "low": 1.975, "close": 1.999, "volume": 12028.15, "close_time": 1775699999999, "quote_volume": 23949.83196, "trades": 243, "taker_buy_base": 6440.21, "taker_buy_quote": 12839.49506 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 2.002, "high": 2.025, "low": 2.0, "close": 2.019, "volume": 13109.28, "close_time": 1775703599999, "quote_volume": 26442.31438, "trades": 263, "taker_buy_base": 8139.38, "taker_buy_quote": 16427.69405 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 2.019, "high": 2.024, "low": 2.002, "close": 2.008, "volume": 12305.6, "close_time": 1775707199999, "quote_volume": 24748.788, "trades": 448, "taker_buy_base": 7218.84, "taker_buy_quote": 14522.43154 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 2.01, "high": 2.034, "low": 2.008, "close": 2.03, "volume": 34919.07, "close_time": 1775710799999, "quote_volume": 70653.13921, "trades": 391, "taker_buy_base": 21479.15, "taker_buy_quote": 43497.56051 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 2.031, "high": 2.051, "low": 2.024, "close": 2.042, "volume": 58387.66, "close_time": 1775714399999, "quote_volume": 119128.24574, "trades": 538, "taker_buy_base": 32624.31, "taker_buy_quote": 66592.07231 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 2.043, "high": 2.05, "low": 2.022, "close": 2.041, "volume": 11006.84, "close_time": 1775717999999, "quote_volume": 22407.22442, "trades": 239, "taker_buy_base": 6193.56, "taker_buy_quote": 12597.26769 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 2.042, "high": 2.052, "low": 2.021, "close": 2.022, "volume": 19532.48, "close_time": 1775721599999, "quote_volume": 39779.97674, "trades": 359, "taker_buy_base": 8207.5, "taker_buy_quote": 16726.91236 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 2.02, "high": 2.033, "low": 2.007, "close": 2.027, "volume": 23926.62, "close_time": 1775725199999, "quote_volume": 48286.51217, "trades": 363, "taker_buy_base": 9169.13, "taker_buy_quote": 18524.23813 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 2.024, "high": 2.046, "low": 2.012, "close": 2.042, "volume": 13554.74, "close_time": 1775728799999, "quote_volume": 27526.58177, "trades": 259, "taker_buy_base": 6826.77, "taker_buy_quote": 13875.93327 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 2.044, "high": 2.048, "low": 2.039, "close": 2.044, "volume": 15778.18, "close_time": 1775732399999, "quote_volume": 32256.93112, "trades": 197, "taker_buy_base": 5479.07, "taker_buy_quote": 11204.52729 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 2.043, "high": 2.048, "low": 2.037, "close": 2.045, "volume": 15913.82, "close_time": 1775735999999, "quote_volume": 32483.58636, "trades": 182, "taker_buy_base": 5285.92, "taker_buy_quote": 10798.88626 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 2.046, "high": 2.056, "low": 2.044, "close": 2.055, "volume": 7359.61, "close_time": 1775739599999, "quote_volume": 15094.08792, "trades": 148, "taker_buy_base": 4632.76, "taker_buy_quote": 9502.8527 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 2.054, "high": 2.057, "low": 2.029, "close": 2.038, "volume": 45663.62, "close_time": 1775743199999, "quote_volume": 93050.73197, "trades": 338, "taker_buy_base": 22650.93, "taker_buy_quote": 46209.73358 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 2.036, "high": 2.056, "low": 2.031, "close": 2.04, "volume": 58582.64, "close_time": 1775746799999, "quote_volume": 119856.2824, "trades": 445, "taker_buy_base": 46817.41, "taker_buy_quote": 95789.67036 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 2.041, "high": 2.083, "low": 2.04, "close": 2.072, "volume": 66148.65, "close_time": 1775750399999, "quote_volume": 136501.21378, "trades": 773, "taker_buy_base": 48282.53, "taker_buy_quote": 99677.17308 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 2.078, "high": 2.086, "low": 2.048, "close": 2.057, "volume": 67495.56, "close_time": 1775753999999, "quote_volume": 139770.45393, "trades": 543, "taker_buy_base": 32993.11, "taker_buy_quote": 68212.0844 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 2.057, "high": 2.082, "low": 2.056, "close": 2.067, "volume": 28509.0, "close_time": 1775757599999, "quote_volume": 58965.21596, "trades": 438, "taker_buy_base": 13794.09, "taker_buy_quote": 28519.99427 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 2.067, "high": 2.071, "low": 2.048, "close": 2.067, "volume": 32187.74, "close_time": 1775761199999, "quote_volume": 66242.74765, "trades": 403, "taker_buy_base": 10542.99, "taker_buy_quote": 21699.81894 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 2.064, "high": 2.081, "low": 2.048, "close": 2.063, "volume": 53873.89, "close_time": 1775764799999, "quote_volume": 111192.97591, "trades": 500, "taker_buy_base": 37459.65, "taker_buy_quote": 77359.19187 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 2.064, "high": 2.088, "low": 2.058, "close": 2.071, "volume": 47187.45, "close_time": 1775768399999, "quote_volume": 97935.09605, "trades": 429, "taker_buy_base": 23713.63, "taker_buy_quote": 49214.49853 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 2.072, "high": 2.095, "low": 2.065, "close": 2.08, "volume": 52685.56, "close_time": 1775771999999, "quote_volume": 109431.6408, "trades": 355, "taker_buy_base": 33871.26, "taker_buy_quote": 70367.13784 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 2.08, "high": 2.108, "low": 2.064, "close": 2.064, "volume": 44616.21, "close_time": 1775775599999, "quote_volume": 93312.85025, "trades": 465, "taker_buy_base": 18975.25, "taker_buy_quote": 39777.63189 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 2.063, "high": 2.066, "low": 2.035, "close": 2.038, "volume": 47065.43, "close_time": 1775779199999, "quote_volume": 96512.31689, "trades": 527, "taker_buy_base": 21154.97, "taker_buy_quote": 43434.78006 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 2.037, "high": 2.056, "low": 2.022, "close": 2.044, "volume": 54683.09, "close_time": 1775782799999, "quote_volume": 111364.51638, "trades": 592, "taker_buy_base": 29046.53, "taker_buy_quote": 59171.76808 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 2.044, "high": 2.065, "low": 2.031, "close": 2.047, "volume": 20783.86, "close_time": 1775786399999, "quote_volume": 42653.79478, "trades": 313, "taker_buy_base": 10264.53, "taker_buy_quote": 21065.84172 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 2.047, "high": 2.058, "low": 2.041, "close": 2.045, "volume": 11187.32, "close_time": 1775789999999, "quote_volume": 22922.24214, "trades": 174, "taker_buy_base": 6046.81, "taker_buy_quote": 12394.81416 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 2.05, "high": 2.063, "low": 2.022, "close": 2.023, "volume": 19434.02, "close_time": 1775793599999, "quote_volume": 39609.50991, "trades": 288, "taker_buy_base": 11278.01, "taker_buy_quote": 22992.92945 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 2.026, "high": 2.05, "low": 2.023, "close": 2.046, "volume": 37706.75, "close_time": 1775797199999, "quote_volume": 76595.46223, "trades": 355, "taker_buy_base": 26918.38, "taker_buy_quote": 54659.89093 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 2.043, "high": 2.055, "low": 2.027, "close": 2.046, "volume": 29865.72, "close_time": 1775800799999, "quote_volume": 60959.73101, "trades": 377, "taker_buy_base": 13906.69, "taker_buy_quote": 28418.33311 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 2.044, "high": 2.055, "low": 2.04, "close": 2.042, "volume": 64907.07, "close_time": 1775804399999, "quote_volume": 133159.89011, "trades": 325, "taker_buy_base": 13080.06, "taker_buy_quote": 26791.12296 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 2.045, "high": 2.058, "low": 2.036, "close": 2.049, "volume": 15382.83, "close_time": 1775807999999, "quote_volume": 31493.7354, "trades": 300, "taker_buy_base": 7919.31, "taker_buy_quote": 16218.04342 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 2.049, "high": 2.071, "low": 2.046, "close": 2.05, "volume": 67368.86, "close_time": 1775811599999, "quote_volume": 138513.54233, "trades": 412, "taker_buy_base": 24016.96, "taker_buy_quote": 49511.82208 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 2.051, "high": 2.065, "low": 2.049, "close": 2.05, "volume": 26921.59, "close_time": 1775815199999, "quote_volume": 55367.49803, "trades": 264, "taker_buy_base": 20923.31, "taker_buy_quote": 43042.81963 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 2.049, "high": 2.052, "low": 2.032, "close": 2.033, "volume": 25624.74, "close_time": 1775818799999, "quote_volume": 52351.34193, "trades": 317, "taker_buy_base": 10782.83, "taker_buy_quote": 22051.53785 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 2.033, "high": 2.039, "low": 2.014, "close": 2.029, "volume": 94187.97, "close_time": 1775822399999, "quote_volume": 190875.34443, "trades": 598, "taker_buy_base": 52450.85, "taker_buy_quote": 106418.87515 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 2.028, "high": 2.043, "low": 2.016, "close": 2.024, "volume": 81263.61, "close_time": 1775825999999, "quote_volume": 164937.44841, "trades": 924, "taker_buy_base": 48220.15, "taker_buy_quote": 97887.46241 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 2.024, "high": 2.039, "low": 2.02, "close": 2.034, "volume": 17277.47, "close_time": 1775829599999, "quote_volume": 35036.62956, "trades": 304, "taker_buy_base": 8322.35, "taker_buy_quote": 16880.53953 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 2.033, "high": 2.055, "low": 2.026, "close": 2.051, "volume": 44744.14, "close_time": 1775833199999, "quote_volume": 91576.49547, "trades": 545, "taker_buy_base": 22309.4, "taker_buy_quote": 45683.35255 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 2.053, "high": 2.058, "low": 1.996, "close": 2.019, "volume": 96763.03, "close_time": 1775836799999, "quote_volume": 195765.18556, "trades": 825, "taker_buy_base": 48758.63, "taker_buy_quote": 98613.97805 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 2.018, "high": 2.024, "low": 2.002, "close": 2.011, "volume": 37549.34, "close_time": 1775840399999, "quote_volume": 75532.44846, "trades": 411, "taker_buy_base": 16732.18, "taker_buy_quote": 33674.6643 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 2.009, "high": 2.02, "low": 2.007, "close": 2.011, "volume": 11586.16, "close_time": 1775843999999, "quote_volume": 23316.48932, "trades": 227, "taker_buy_base": 6632.74, "taker_buy_quote": 13347.86853 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 2.01, "high": 2.026, "low": 2.007, "close": 2.023, "volume": 9568.33, "close_time": 1775847599999, "quote_volume": 19293.37342, "trades": 176, "taker_buy_base": 4957.15, "taker_buy_quote": 10004.60833 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 2.021, "high": 2.034, "low": 2.018, "close": 2.034, "volume": 47710.19, "close_time": 1775851199999, "quote_volume": 96616.48346, "trades": 446, "taker_buy_base": 16798.99, "taker_buy_quote": 34038.68629 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 2.033, "high": 2.037, "low": 2.014, "close": 2.026, "volume": 21077.51, "close_time": 1775854799999, "quote_volume": 42785.46972, "trades": 261, "taker_buy_base": 9620.13, "taker_buy_quote": 19515.11969 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 2.027, "high": 2.027, "low": 2.002, "close": 2.02, "volume": 11558.43, "close_time": 1775858399999, "quote_volume": 23299.96191, "trades": 176, "taker_buy_base": 4768.71, "taker_buy_quote": 9600.05709 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 2.016, "high": 2.016, "low": 1.996, "close": 2.007, "volume": 29674.58, "close_time": 1775861999999, "quote_volume": 59379.29552, "trades": 171, "taker_buy_base": 22355.01, "taker_buy_quote": 44724.07359 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 2.005, "high": 2.008, "low": 1.99, "close": 2.008, "volume": 14143.93, "close_time": 1775865599999, "quote_volume": 28268.20282, "trades": 264, "taker_buy_base": 7851.54, "taker_buy_quote": 15693.34829 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 2.007, "high": 2.009, "low": 1.979, "close": 1.988, "volume": 37733.24, "close_time": 1775869199999, "quote_volume": 75172.35218, "trades": 442, "taker_buy_base": 13079.36, "taker_buy_quote": 26049.94521 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 1.986, "high": 1.996, "low": 1.972, "close": 1.986, "volume": 9332.5, "close_time": 1775872799999, "quote_volume": 18502.03668, "trades": 172, "taker_buy_base": 2734.95, "taker_buy_quote": 5424.38365 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 1.985, "high": 1.995, "low": 1.979, "close": 1.991, "volume": 6463.26, "close_time": 1775876399999, "quote_volume": 12850.53742, "trades": 125, "taker_buy_base": 3489.16, "taker_buy_quote": 6940.67924 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 1.992, "high": 2.004, "low": 1.981, "close": 1.981, "volume": 5684.15, "close_time": 1775879999999, "quote_volume": 11344.69949, "trades": 147, "taker_buy_base": 2577.5, "taker_buy_quote": 5150.35764 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 1.98, "high": 2.0, "low": 1.979, "close": 1.997, "volume": 19830.68, "close_time": 1775883599999, "quote_volume": 39505.02999, "trades": 198, "taker_buy_base": 8111.94, "taker_buy_quote": 16165.16859 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 1.999, "high": 2.008, "low": 1.995, "close": 1.998, "volume": 8019.77, "close_time": 1775887199999, "quote_volume": 16060.35548, "trades": 122, "taker_buy_base": 4050.08, "taker_buy_quote": 8111.50807 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 2.0, "high": 2.001, "low": 1.99, "close": 1.999, "volume": 14372.86, "close_time": 1775890799999, "quote_volume": 28704.05208, "trades": 115, "taker_buy_base": 3035.37, "taker_buy_quote": 6063.74466 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 1.994, "high": 2.012, "low": 1.992, "close": 2.0, "volume": 7832.1, "close_time": 1775894399999, "quote_volume": 15702.60301, "trades": 180, "taker_buy_base": 4082.04, "taker_buy_quote": 8187.96235 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 2.001, "high": 2.023, "low": 2.0, "close": 2.016, "volume": 28789.64, "close_time": 1775897999999, "quote_volume": 58061.33395, "trades": 314, "taker_buy_base": 12325.58, "taker_buy_quote": 24863.56922 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 2.017, "high": 2.022, "low": 2.009, "close": 2.022, "volume": 33175.25, "close_time": 1775901599999, "quote_volume": 66829.71507, "trades": 224, "taker_buy_base": 26708.36, "taker_buy_quote": 53807.57648 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 2.022, "high": 2.035, "low": 2.022, "close": 2.028, "volume": 35753.13, "close_time": 1775905199999, "quote_volume": 72529.58931, "trades": 413, "taker_buy_base": 22150.6, "taker_buy_quote": 44937.95154 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 2.029, "high": 2.036, "low": 2.022, "close": 2.032, "volume": 40270.77, "close_time": 1775908799999, "quote_volume": 81717.61008, "trades": 260, "taker_buy_base": 18552.03, "taker_buy_quote": 37662.34147 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 2.031, "high": 2.037, "low": 2.017, "close": 2.018, "volume": 11774.84, "close_time": 1775912399999, "quote_volume": 23864.15467, "trades": 145, "taker_buy_base": 4804.95, "taker_buy_quote": 9725.89133 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 2.016, "high": 2.016, "low": 1.993, "close": 2.009, "volume": 30960.99, "close_time": 1775915999999, "quote_volume": 62136.39143, "trades": 226, "taker_buy_base": 19173.28, "taker_buy_quote": 38497.24399 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 2.008, "high": 2.017, "low": 2.004, "close": 2.012, "volume": 5217.75, "close_time": 1775919599999, "quote_volume": 10492.14536, "trades": 106, "taker_buy_base": 2030.42, "taker_buy_quote": 4082.7892 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 2.014, "high": 2.022, "low": 2.008, "close": 2.02, "volume": 15007.56, "close_time": 1775923199999, "quote_volume": 30247.25342, "trades": 197, "taker_buy_base": 9628.56, "taker_buy_quote": 19413.70611 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 2.019, "high": 2.051, "low": 2.018, "close": 2.045, "volume": 36077.62, "close_time": 1775926799999, "quote_volume": 73663.25826, "trades": 454, "taker_buy_base": 24855.63, "taker_buy_quote": 50790.03083 }, { "timestamp": 1775926800000, "datetime": "2026-04-11T17:00:00", "open": 2.043, "high": 2.05, "low": 2.033, "close": 2.033, "volume": 46156.8, "close_time": 1775930399999, "quote_volume": 94326.68996, "trades": 410, "taker_buy_base": 18089.21, "taker_buy_quote": 36988.59666 }, { "timestamp": 1775930400000, "datetime": "2026-04-11T18:00:00", "open": 2.034, "high": 2.081, "low": 2.029, "close": 2.066, "volume": 34080.8, "close_time": 1775933999999, "quote_volume": 70233.46077, "trades": 491, "taker_buy_base": 16898.96, "taker_buy_quote": 34776.35862 }, { "timestamp": 1775934000000, "datetime": "2026-04-11T19:00:00", "open": 2.068, "high": 2.072, "low": 2.044, "close": 2.066, "volume": 68761.81, "close_time": 1775937599999, "quote_volume": 141474.59266, "trades": 546, "taker_buy_base": 25502.31, "taker_buy_quote": 52576.58311 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 2.066, "high": 2.066, "low": 2.035, "close": 2.051, "volume": 39973.26, "close_time": 1775941199999, "quote_volume": 81753.04679, "trades": 380, "taker_buy_base": 22187.22, "taker_buy_quote": 45334.04581 }, { "timestamp": 1775941200000, "datetime": "2026-04-11T21:00:00", "open": 2.051, "high": 2.054, "low": 2.043, "close": 2.047, "volume": 11485.03, "close_time": 1775944799999, "quote_volume": 23532.01013, "trades": 222, "taker_buy_base": 6301.34, "taker_buy_quote": 12911.8652 }, { "timestamp": 1775944800000, "datetime": "2026-04-11T22:00:00", "open": 2.047, "high": 2.054, "low": 2.031, "close": 2.032, "volume": 15628.21, "close_time": 1775948399999, "quote_volume": 31955.64227, "trades": 175, "taker_buy_base": 8421.42, "taker_buy_quote": 17224.37634 }, { "timestamp": 1775948400000, "datetime": "2026-04-11T23:00:00", "open": 2.03, "high": 2.03, "low": 1.996, "close": 2.018, "volume": 27298.76, "close_time": 1775951999999, "quote_volume": 54923.20697, "trades": 446, "taker_buy_base": 9142.14, "taker_buy_quote": 18383.52421 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 2.019, "high": 2.021, "low": 2.002, "close": 2.016, "volume": 9020.03, "close_time": 1775955599999, "quote_volume": 18151.01776, "trades": 140, "taker_buy_base": 5539.77, "taker_buy_quote": 11156.94819 }, { "timestamp": 1775955600000, "datetime": "2026-04-12T01:00:00", "open": 2.018, "high": 2.019, "low": 1.927, "close": 1.944, "volume": 166649.09, "close_time": 1775959199999, "quote_volume": 326914.22543, "trades": 1397, "taker_buy_base": 30349.9, "taker_buy_quote": 59303.30749 }, { "timestamp": 1775959200000, "datetime": "2026-04-12T02:00:00", "open": 1.942, "high": 1.963, "low": 1.936, "close": 1.945, "volume": 24585.75, "close_time": 1775962799999, "quote_volume": 47909.36941, "trades": 335, "taker_buy_base": 14270.18, "taker_buy_quote": 27815.6653 }, { "timestamp": 1775962800000, "datetime": "2026-04-12T03:00:00", "open": 1.948, "high": 1.948, "low": 1.927, "close": 1.927, "volume": 27274.5, "close_time": 1775966399999, "quote_volume": 52861.55579, "trades": 191, "taker_buy_base": 9715.07, "taker_buy_quote": 18838.42273 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 1.927, "high": 1.93, "low": 1.904, "close": 1.91, "volume": 33906.89, "close_time": 1775969999999, "quote_volume": 64895.64036, "trades": 354, "taker_buy_base": 10835.48, "taker_buy_quote": 20736.99297 }, { "timestamp": 1775970000000, "datetime": "2026-04-12T05:00:00", "open": 1.913, "high": 1.921, "low": 1.901, "close": 1.92, "volume": 10443.77, "close_time": 1775973599999, "quote_volume": 19959.29052, "trades": 148, "taker_buy_base": 4513.88, "taker_buy_quote": 8634.66113 }, { "timestamp": 1775973600000, "datetime": "2026-04-12T06:00:00", "open": 1.918, "high": 1.924, "low": 1.913, "close": 1.917, "volume": 14304.48, "close_time": 1775977199999, "quote_volume": 27442.81816, "trades": 168, "taker_buy_base": 6935.17, "taker_buy_quote": 13309.28909 }, { "timestamp": 1775977200000, "datetime": "2026-04-12T07:00:00", "open": 1.914, "high": 1.917, "low": 1.908, "close": 1.915, "volume": 43235.77, "close_time": 1775980799999, "quote_volume": 82776.60335, "trades": 174, "taker_buy_base": 36967.47, "taker_buy_quote": 70791.35701 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 1.912, "high": 1.92, "low": 1.905, "close": 1.913, "volume": 25503.31, "close_time": 1775984399999, "quote_volume": 48834.47563, "trades": 198, "taker_buy_base": 6808.5, "taker_buy_quote": 13033.88533 }, { "timestamp": 1775984400000, "datetime": "2026-04-12T09:00:00", "open": 1.913, "high": 1.914, "low": 1.891, "close": 1.893, "volume": 29744.9, "close_time": 1775987999999, "quote_volume": 56590.5101, "trades": 388, "taker_buy_base": 7932.8, "taker_buy_quote": 15088.30711 }, { "timestamp": 1775988000000, "datetime": "2026-04-12T10:00:00", "open": 1.897, "high": 1.898, "low": 1.883, "close": 1.887, "volume": 51923.33, "close_time": 1775991599999, "quote_volume": 98269.57955, "trades": 266, "taker_buy_base": 9777.01, "taker_buy_quote": 18497.74141 }, { "timestamp": 1775991600000, "datetime": "2026-04-12T11:00:00", "open": 1.888, "high": 1.911, "low": 1.887, "close": 1.908, "volume": 20850.14, "close_time": 1775995199999, "quote_volume": 39703.40627, "trades": 245, "taker_buy_base": 8808.61, "taker_buy_quote": 16762.68023 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 1.904, "high": 1.911, "low": 1.895, "close": 1.902, "volume": 38154.37, "close_time": 1775998799999, "quote_volume": 72478.0151, "trades": 183, "taker_buy_base": 18487.18, "taker_buy_quote": 35082.16543 }, { "timestamp": 1775998800000, "datetime": "2026-04-12T13:00:00", "open": 1.903, "high": 1.912, "low": 1.895, "close": 1.895, "volume": 35277.59, "close_time": 1776002399999, "quote_volume": 67002.66566, "trades": 194, "taker_buy_base": 11108.37, "taker_buy_quote": 21107.17101 }, { "timestamp": 1776002400000, "datetime": "2026-04-12T14:00:00", "open": 1.895, "high": 1.901, "low": 1.878, "close": 1.885, "volume": 28106.12, "close_time": 1776005999999, "quote_volume": 52979.53585, "trades": 276, "taker_buy_base": 12941.62, "taker_buy_quote": 24380.92361 }, { "timestamp": 1776006000000, "datetime": "2026-04-12T15:00:00", "open": 1.884, "high": 1.886, "low": 1.868, "close": 1.879, "volume": 55183.48, "close_time": 1776009599999, "quote_volume": 103582.62728, "trades": 421, "taker_buy_base": 31846.96, "taker_buy_quote": 59785.44197 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 1.877, "high": 1.886, "low": 1.877, "close": 1.883, "volume": 16979.89, "close_time": 1776013199999, "quote_volume": 31959.72884, "trades": 190, "taker_buy_base": 9776.39, "taker_buy_quote": 18409.91725 }, { "timestamp": 1776013200000, "datetime": "2026-04-12T17:00:00", "open": 1.883, "high": 1.895, "low": 1.877, "close": 1.894, "volume": 12839.02, "close_time": 1776016799999, "quote_volume": 24212.12249, "trades": 244, "taker_buy_base": 8684.92, "taker_buy_quote": 16381.8141 }, { "timestamp": 1776016800000, "datetime": "2026-04-12T18:00:00", "open": 1.896, "high": 1.903, "low": 1.89, "close": 1.893, "volume": 32999.11, "close_time": 1776020399999, "quote_volume": 62577.77718, "trades": 349, "taker_buy_base": 22763.62, "taker_buy_quote": 43188.3231 }, { "timestamp": 1776020400000, "datetime": "2026-04-12T19:00:00", "open": 1.893, "high": 1.899, "low": 1.89, "close": 1.895, "volume": 7589.16, "close_time": 1776023999999, "quote_volume": 14384.19384, "trades": 133, "taker_buy_base": 4309.07, "taker_buy_quote": 8167.32875 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 1.897, "high": 1.905, "low": 1.886, "close": 1.898, "volume": 31659.53, "close_time": 1776027599999, "quote_volume": 59931.08675, "trades": 279, "taker_buy_base": 18324.07, "taker_buy_quote": 34674.35459 }, { "timestamp": 1776027600000, "datetime": "2026-04-12T21:00:00", "open": 1.899, "high": 1.904, "low": 1.888, "close": 1.901, "volume": 15038.71, "close_time": 1776031199999, "quote_volume": 28525.90646, "trades": 236, "taker_buy_base": 6444.99, "taker_buy_quote": 12227.96214 }, { "timestamp": 1776031200000, "datetime": "2026-04-12T22:00:00", "open": 1.896, "high": 1.896, "low": 1.871, "close": 1.889, "volume": 39753.91, "close_time": 1776034799999, "quote_volume": 74862.45761, "trades": 406, "taker_buy_base": 20498.01, "taker_buy_quote": 38609.9326 }, { "timestamp": 1776034800000, "datetime": "2026-04-12T23:00:00", "open": 1.889, "high": 1.891, "low": 1.876, "close": 1.884, "volume": 22483.59, "close_time": 1776038399999, "quote_volume": 42329.25983, "trades": 174, "taker_buy_base": 8048.54, "taker_buy_quote": 15187.58492 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 1.885, "high": 1.897, "low": 1.879, "close": 1.887, "volume": 19430.02, "close_time": 1776041999999, "quote_volume": 36690.44425, "trades": 275, "taker_buy_base": 6568.54, "taker_buy_quote": 12405.71243 }, { "timestamp": 1776042000000, "datetime": "2026-04-13T01:00:00", "open": 1.888, "high": 1.912, "low": 1.887, "close": 1.912, "volume": 16109.67, "close_time": 1776045599999, "quote_volume": 30529.41273, "trades": 320, "taker_buy_base": 8128.18, "taker_buy_quote": 15416.09177 }, { "timestamp": 1776045600000, "datetime": "2026-04-13T02:00:00", "open": 1.912, "high": 1.916, "low": 1.894, "close": 1.899, "volume": 9853.98, "close_time": 1776049199999, "quote_volume": 18746.84029, "trades": 215, "taker_buy_base": 4106.87, "taker_buy_quote": 7818.34411 }, { "timestamp": 1776049200000, "datetime": "2026-04-13T03:00:00", "open": 1.9, "high": 1.9, "low": 1.888, "close": 1.896, "volume": 3507.58, "close_time": 1776052799999, "quote_volume": 6635.40377, "trades": 74, "taker_buy_base": 2095.56, "taker_buy_quote": 3963.49908 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 1.895, "high": 1.903, "low": 1.89, "close": 1.89, "volume": 7116.5, "close_time": 1776056399999, "quote_volume": 13513.3075, "trades": 119, "taker_buy_base": 2478.22, "taker_buy_quote": 4705.47312 }, { "timestamp": 1776056400000, "datetime": "2026-04-13T05:00:00", "open": 1.889, "high": 1.889, "low": 1.874, "close": 1.879, "volume": 14304.88, "close_time": 1776059999999, "quote_volume": 26887.66359, "trades": 223, "taker_buy_base": 5450.64, "taker_buy_quote": 10256.16042 }, { "timestamp": 1776060000000, "datetime": "2026-04-13T06:00:00", "open": 1.88, "high": 1.891, "low": 1.878, "close": 1.881, "volume": 12965.65, "close_time": 1776063599999, "quote_volume": 24441.33832, "trades": 239, "taker_buy_base": 8259.64, "taker_buy_quote": 15585.87281 }, { "timestamp": 1776063600000, "datetime": "2026-04-13T07:00:00", "open": 1.881, "high": 1.881, "low": 1.857, "close": 1.859, "volume": 30437.78, "close_time": 1776067199999, "quote_volume": 56750.70967, "trades": 443, "taker_buy_base": 11637.97, "taker_buy_quote": 21679.87599 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 1.859, "high": 1.864, "low": 1.847, "close": 1.855, "volume": 62282.85, "close_time": 1776070799999, "quote_volume": 115619.57124, "trades": 508, "taker_buy_base": 14422.48, "taker_buy_quote": 26780.65677 }, { "timestamp": 1776070800000, "datetime": "2026-04-13T09:00:00", "open": 1.857, "high": 1.862, "low": 1.854, "close": 1.859, "volume": 15477.34, "close_time": 1776074399999, "quote_volume": 28759.46432, "trades": 182, "taker_buy_base": 8932.43, "taker_buy_quote": 16598.38528 }, { "timestamp": 1776074400000, "datetime": "2026-04-13T10:00:00", "open": 1.858, "high": 1.859, "low": 1.846, "close": 1.849, "volume": 23954.19, "close_time": 1776077999999, "quote_volume": 44386.97411, "trades": 279, "taker_buy_base": 7178.25, "taker_buy_quote": 13305.61876 }, { "timestamp": 1776078000000, "datetime": "2026-04-13T11:00:00", "open": 1.85, "high": 1.863, "low": 1.85, "close": 1.863, "volume": 14989.34, "close_time": 1776081599999, "quote_volume": 27778.86148, "trades": 213, "taker_buy_base": 10303.27, "taker_buy_quote": 19094.21352 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 1.862, "high": 1.883, "low": 1.856, "close": 1.876, "volume": 49497.76, "close_time": 1776085199999, "quote_volume": 92631.57776, "trades": 334, "taker_buy_base": 14038.65, "taker_buy_quote": 26246.28948 }, { "timestamp": 1776085200000, "datetime": "2026-04-13T13:00:00", "open": 1.877, "high": 1.914, "low": 1.875, "close": 1.908, "volume": 44019.68, "close_time": 1776088799999, "quote_volume": 83148.98841, "trades": 582, "taker_buy_base": 27153.99, "taker_buy_quote": 51320.02613 }, { "timestamp": 1776088800000, "datetime": "2026-04-13T14:00:00", "open": 1.91, "high": 1.918, "low": 1.892, "close": 1.917, "volume": 35565.83, "close_time": 1776092399999, "quote_volume": 67840.60835, "trades": 390, "taker_buy_base": 20943.59, "taker_buy_quote": 39977.97345 }, { "timestamp": 1776092400000, "datetime": "2026-04-13T15:00:00", "open": 1.915, "high": 1.915, "low": 1.872, "close": 1.874, "volume": 24963.82, "close_time": 1776095999999, "quote_volume": 47253.49943, "trades": 359, "taker_buy_base": 9420.89, "taker_buy_quote": 17832.87505 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 1.873, "high": 1.879, "low": 1.864, "close": 1.874, "volume": 40111.57, "close_time": 1776099599999, "quote_volume": 75092.41421, "trades": 415, "taker_buy_base": 21399.61, "taker_buy_quote": 40082.58462 }, { "timestamp": 1776099600000, "datetime": "2026-04-13T17:00:00", "open": 1.869, "high": 1.89, "low": 1.865, "close": 1.868, "volume": 33672.06, "close_time": 1776103199999, "quote_volume": 63300.45591, "trades": 349, "taker_buy_base": 8486.79, "taker_buy_quote": 15954.46388 }, { "timestamp": 1776103200000, "datetime": "2026-04-13T18:00:00", "open": 1.867, "high": 1.885, "low": 1.866, "close": 1.884, "volume": 6748.19, "close_time": 1776106799999, "quote_volume": 12656.0917, "trades": 158, "taker_buy_base": 4027.21, "taker_buy_quote": 7563.33131 }, { "timestamp": 1776106800000, "datetime": "2026-04-13T19:00:00", "open": 1.884, "high": 1.905, "low": 1.881, "close": 1.904, "volume": 70250.62, "close_time": 1776110399999, "quote_volume": 133089.2587, "trades": 540, "taker_buy_base": 42908.73, "taker_buy_quote": 81267.16514 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 1.904, "high": 1.904, "low": 1.882, "close": 1.885, "volume": 25115.28, "close_time": 1776113999999, "quote_volume": 47493.60873, "trades": 288, "taker_buy_base": 6515.77, "taker_buy_quote": 12331.64335 }, { "timestamp": 1776114000000, "datetime": "2026-04-13T21:00:00", "open": 1.885, "high": 1.905, "low": 1.883, "close": 1.901, "volume": 19194.84, "close_time": 1776117599999, "quote_volume": 36438.69941, "trades": 252, "taker_buy_base": 13376.67, "taker_buy_quote": 25394.14478 }, { "timestamp": 1776117600000, "datetime": "2026-04-13T22:00:00", "open": 1.905, "high": 1.943, "low": 1.902, "close": 1.942, "volume": 107129.89, "close_time": 1776121199999, "quote_volume": 206559.48489, "trades": 940, "taker_buy_base": 70229.57, "taker_buy_quote": 135492.71756 }, { "timestamp": 1776121200000, "datetime": "2026-04-13T23:00:00", "open": 1.936, "high": 1.942, "low": 1.918, "close": 1.922, "volume": 63581.49, "close_time": 1776124799999, "quote_volume": 122618.69454, "trades": 577, "taker_buy_base": 30666.97, "taker_buy_quote": 59146.21292 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 1.922, "high": 1.922, "low": 1.901, "close": 1.907, "volume": 23550.18, "close_time": 1776128399999, "quote_volume": 45064.07932, "trades": 270, "taker_buy_base": 5133.42, "taker_buy_quote": 9823.32764 }, { "timestamp": 1776128400000, "datetime": "2026-04-14T01:00:00", "open": 1.905, "high": 1.923, "low": 1.901, "close": 1.919, "volume": 10912.54, "close_time": 1776131999999, "quote_volume": 20916.72758, "trades": 151, "taker_buy_base": 4166.79, "taker_buy_quote": 7979.59062 }, { "timestamp": 1776132000000, "datetime": "2026-04-14T02:00:00", "open": 1.918, "high": 1.932, "low": 1.918, "close": 1.929, "volume": 10497.57, "close_time": 1776135599999, "quote_volume": 20225.98593, "trades": 122, "taker_buy_base": 6886.21, "taker_buy_quote": 13272.93421 }, { "timestamp": 1776135600000, "datetime": "2026-04-14T03:00:00", "open": 1.926, "high": 1.941, "low": 1.924, "close": 1.932, "volume": 36644.77, "close_time": 1776139199999, "quote_volume": 70952.95419, "trades": 228, "taker_buy_base": 21332.71, "taker_buy_quote": 41285.13578 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 1.932, "high": 1.94, "low": 1.919, "close": 1.924, "volume": 12325.42, "close_time": 1776142799999, "quote_volume": 23822.96345, "trades": 121, "taker_buy_base": 7055.99, "taker_buy_quote": 13651.68303 }, { "timestamp": 1776142800000, "datetime": "2026-04-14T05:00:00", "open": 1.925, "high": 1.925, "low": 1.89, "close": 1.895, "volume": 27293.57, "close_time": 1776146399999, "quote_volume": 52055.23829, "trades": 317, "taker_buy_base": 10932.08, "taker_buy_quote": 20829.04488 }, { "timestamp": 1776146400000, "datetime": "2026-04-14T06:00:00", "open": 1.895, "high": 1.907, "low": 1.893, "close": 1.901, "volume": 12490.53, "close_time": 1776149999999, "quote_volume": 23744.92615, "trades": 129, "taker_buy_base": 6808.58, "taker_buy_quote": 12954.91875 }, { "timestamp": 1776150000000, "datetime": "2026-04-14T07:00:00", "open": 1.901, "high": 1.91, "low": 1.895, "close": 1.899, "volume": 14851.38, "close_time": 1776153599999, "quote_volume": 28227.97846, "trades": 197, "taker_buy_base": 8416.69, "taker_buy_quote": 16005.0325 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 1.899, "high": 1.905, "low": 1.888, "close": 1.895, "volume": 34555.17, "close_time": 1776157199999, "quote_volume": 65538.18711, "trades": 340, "taker_buy_base": 17973.87, "taker_buy_quote": 34106.06649 }, { "timestamp": 1776157200000, "datetime": "2026-04-14T09:00:00", "open": 1.894, "high": 1.899, "low": 1.884, "close": 1.896, "volume": 23302.49, "close_time": 1776160799999, "quote_volume": 43996.7417, "trades": 208, "taker_buy_base": 7307.91, "taker_buy_quote": 13820.84586 }, { "timestamp": 1776160800000, "datetime": "2026-04-14T10:00:00", "open": 1.897, "high": 1.902, "low": 1.886, "close": 1.892, "volume": 5010.1, "close_time": 1776164399999, "quote_volume": 9488.0385, "trades": 128, "taker_buy_base": 2492.83, "taker_buy_quote": 4718.4966 }, { "timestamp": 1776164400000, "datetime": "2026-04-14T11:00:00", "open": 1.89, "high": 1.897, "low": 1.88, "close": 1.884, "volume": 11204.95, "close_time": 1776167999999, "quote_volume": 21163.49226, "trades": 248, "taker_buy_base": 4987.25, "taker_buy_quote": 9427.45853 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 1.884, "high": 1.885, "low": 1.875, "close": 1.877, "volume": 37445.13, "close_time": 1776171599999, "quote_volume": 70330.12936, "trades": 230, "taker_buy_base": 16161.24, "taker_buy_quote": 30354.77454 }, { "timestamp": 1776171600000, "datetime": "2026-04-14T13:00:00", "open": 1.879, "high": 1.914, "low": 1.876, "close": 1.906, "volume": 42912.69, "close_time": 1776175199999, "quote_volume": 81537.41511, "trades": 414, "taker_buy_base": 30593.02, "taker_buy_quote": 58150.61055 }, { "timestamp": 1776175200000, "datetime": "2026-04-14T14:00:00", "open": 1.909, "high": 1.915, "low": 1.891, "close": 1.893, "volume": 32273.01, "close_time": 1776178799999, "quote_volume": 61452.48431, "trades": 359, "taker_buy_base": 12579.54, "taker_buy_quote": 23964.05076 }, { "timestamp": 1776178800000, "datetime": "2026-04-14T15:00:00", "open": 1.892, "high": 1.895, "low": 1.863, "close": 1.868, "volume": 39911.42, "close_time": 1776182399999, "quote_volume": 74903.02844, "trades": 518, "taker_buy_base": 18089.49, "taker_buy_quote": 34042.80558 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 1.868, "high": 1.878, "low": 1.854, "close": 1.857, "volume": 36445.52, "close_time": 1776185999999, "quote_volume": 67980.22785, "trades": 368, "taker_buy_base": 17071.13, "taker_buy_quote": 31883.66825 }, { "timestamp": 1776186000000, "datetime": "2026-04-14T17:00:00", "open": 1.855, "high": 1.873, "low": 1.854, "close": 1.873, "volume": 22093.05, "close_time": 1776189599999, "quote_volume": 41175.93392, "trades": 273, "taker_buy_base": 12497.12, "taker_buy_quote": 23301.37258 }, { "timestamp": 1776189600000, "datetime": "2026-04-14T18:00:00", "open": 1.874, "high": 1.876, "low": 1.825, "close": 1.834, "volume": 47219.14, "close_time": 1776193199999, "quote_volume": 87093.81878, "trades": 554, "taker_buy_base": 15254.8, "taker_buy_quote": 28197.93935 }, { "timestamp": 1776193200000, "datetime": "2026-04-14T19:00:00", "open": 1.836, "high": 1.844, "low": 1.823, "close": 1.844, "volume": 17342.64, "close_time": 1776196799999, "quote_volume": 31839.81528, "trades": 321, "taker_buy_base": 7770.58, "taker_buy_quote": 14282.99316 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 1.843, "high": 1.849, "low": 1.832, "close": 1.832, "volume": 32465.72, "close_time": 1776200399999, "quote_volume": 59755.92336, "trades": 210, "taker_buy_base": 6007.6, "taker_buy_quote": 11073.89115 }, { "timestamp": 1776200400000, "datetime": "2026-04-14T21:00:00", "open": 1.832, "high": 1.84, "low": 1.827, "close": 1.835, "volume": 14478.74, "close_time": 1776203999999, "quote_volume": 26533.41261, "trades": 162, "taker_buy_base": 7108.5, "taker_buy_quote": 13021.77024 }, { "timestamp": 1776204000000, "datetime": "2026-04-14T22:00:00", "open": 1.832, "high": 1.835, "low": 1.823, "close": 1.826, "volume": 17267.89, "close_time": 1776207599999, "quote_volume": 31590.56905, "trades": 121, "taker_buy_base": 6387.61, "taker_buy_quote": 11698.64189 }, { "timestamp": 1776207600000, "datetime": "2026-04-14T23:00:00", "open": 1.825, "high": 1.837, "low": 1.822, "close": 1.834, "volume": 7572.32, "close_time": 1776211199999, "quote_volume": 13876.91835, "trades": 181, "taker_buy_base": 3957.87, "taker_buy_quote": 7252.22371 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 1.833, "high": 1.855, "low": 1.824, "close": 1.852, "volume": 20864.59, "close_time": 1776214799999, "quote_volume": 38382.68937, "trades": 274, "taker_buy_base": 12469.34, "taker_buy_quote": 22962.58914 }, { "timestamp": 1776214800000, "datetime": "2026-04-15T01:00:00", "open": 1.851, "high": 1.9, "low": 1.848, "close": 1.893, "volume": 30507.49, "close_time": 1776218399999, "quote_volume": 57251.08994, "trades": 474, "taker_buy_base": 15818.99, "taker_buy_quote": 29693.44618 }, { "timestamp": 1776218400000, "datetime": "2026-04-15T02:00:00", "open": 1.893, "high": 1.902, "low": 1.864, "close": 1.871, "volume": 30721.68, "close_time": 1776221999999, "quote_volume": 58006.35832, "trades": 394, "taker_buy_base": 11843.56, "taker_buy_quote": 22371.29553 }, { "timestamp": 1776222000000, "datetime": "2026-04-15T03:00:00", "open": 1.872, "high": 1.88, "low": 1.865, "close": 1.878, "volume": 25039.87, "close_time": 1776225599999, "quote_volume": 46868.80443, "trades": 186, "taker_buy_base": 16276.71, "taker_buy_quote": 30472.14888 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 1.877, "high": 1.887, "low": 1.873, "close": 1.883, "volume": 100285.22, "close_time": 1776229199999, "quote_volume": 188692.75243, "trades": 584, "taker_buy_base": 55194.35, "taker_buy_quote": 103892.81017 }, { "timestamp": 1776229200000, "datetime": "2026-04-15T05:00:00", "open": 1.886, "high": 1.889, "low": 1.862, "close": 1.877, "volume": 12882.32, "close_time": 1776232799999, "quote_volume": 24168.58167, "trades": 153, "taker_buy_base": 5289.76, "taker_buy_quote": 9912.70633 }, { "timestamp": 1776232800000, "datetime": "2026-04-15T06:00:00", "open": 1.873, "high": 1.873, "low": 1.861, "close": 1.862, "volume": 12249.75, "close_time": 1776236399999, "quote_volume": 22858.34911, "trades": 153, "taker_buy_base": 6760.31, "taker_buy_quote": 12615.77801 }, { "timestamp": 1776236400000, "datetime": "2026-04-15T07:00:00", "open": 1.862, "high": 1.863, "low": 1.848, "close": 1.853, "volume": 55030.27, "close_time": 1776239999999, "quote_volume": 102047.44708, "trades": 323, "taker_buy_base": 21480.39, "taker_buy_quote": 39840.36397 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 1.853, "high": 1.865, "low": 1.85, "close": 1.86, "volume": 22256.46, "close_time": 1776243599999, "quote_volume": 41397.70609, "trades": 211, "taker_buy_base": 7808.38, "taker_buy_quote": 14519.99296 }, { "timestamp": 1776243600000, "datetime": "2026-04-15T09:00:00", "open": 1.863, "high": 1.865, "low": 1.854, "close": 1.864, "volume": 9424.66, "close_time": 1776247199999, "quote_volume": 17552.77056, "trades": 90, "taker_buy_base": 8338.6, "taker_buy_quote": 15533.01373 }, { "timestamp": 1776247200000, "datetime": "2026-04-15T10:00:00", "open": 1.865, "high": 1.878, "low": 1.853, "close": 1.862, "volume": 12274.49, "close_time": 1776250799999, "quote_volume": 22931.74634, "trades": 190, "taker_buy_base": 3149.12, "taker_buy_quote": 5881.8799 }, { "timestamp": 1776250800000, "datetime": "2026-04-15T11:00:00", "open": 1.863, "high": 1.887, "low": 1.86, "close": 1.879, "volume": 13472.73, "close_time": 1776254399999, "quote_volume": 25299.15178, "trades": 216, "taker_buy_base": 5839.52, "taker_buy_quote": 10981.71892 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 1.881, "high": 1.898, "low": 1.881, "close": 1.891, "volume": 19285.11, "close_time": 1776257999999, "quote_volume": 36460.77001, "trades": 298, "taker_buy_base": 12525.49, "taker_buy_quote": 23680.60655 }, { "timestamp": 1776258000000, "datetime": "2026-04-15T13:00:00", "open": 1.888, "high": 1.893, "low": 1.873, "close": 1.882, "volume": 23298.71, "close_time": 1776261599999, "quote_volume": 43808.89036, "trades": 201, "taker_buy_base": 15122.66, "taker_buy_quote": 28439.01143 }, { "timestamp": 1776261600000, "datetime": "2026-04-15T14:00:00", "open": 1.878, "high": 1.895, "low": 1.872, "close": 1.894, "volume": 24387.53, "close_time": 1776265199999, "quote_volume": 46066.12691, "trades": 304, "taker_buy_base": 14923.03, "taker_buy_quote": 28197.2593 }, { "timestamp": 1776265200000, "datetime": "2026-04-15T15:00:00", "open": 1.896, "high": 1.901, "low": 1.859, "close": 1.864, "volume": 31066.2, "close_time": 1776268799999, "quote_volume": 58412.06724, "trades": 483, "taker_buy_base": 16954.59, "taker_buy_quote": 31872.03428 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 1.861, "high": 1.898, "low": 1.861, "close": 1.896, "volume": 41189.69, "close_time": 1776272399999, "quote_volume": 77947.11776, "trades": 452, "taker_buy_base": 19507.09, "taker_buy_quote": 36949.7683 }, { "timestamp": 1776272400000, "datetime": "2026-04-15T17:00:00", "open": 1.894, "high": 1.904, "low": 1.89, "close": 1.89, "volume": 18062.8, "close_time": 1776275999999, "quote_volume": 34268.43298, "trades": 278, "taker_buy_base": 7199.09, "taker_buy_quote": 13660.85184 }, { "timestamp": 1776276000000, "datetime": "2026-04-15T18:00:00", "open": 1.889, "high": 1.904, "low": 1.886, "close": 1.904, "volume": 20433.96, "close_time": 1776279599999, "quote_volume": 38721.99537, "trades": 181, "taker_buy_base": 12650.07, "taker_buy_quote": 23991.55537 }, { "timestamp": 1776279600000, "datetime": "2026-04-15T19:00:00", "open": 1.901, "high": 1.922, "low": 1.896, "close": 1.906, "volume": 28490.93, "close_time": 1776283199999, "quote_volume": 54414.88757, "trades": 453, "taker_buy_base": 17312.85, "taker_buy_quote": 33080.45058 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 1.908, "high": 1.908, "low": 1.887, "close": 1.897, "volume": 38942.87, "close_time": 1776286799999, "quote_volume": 73778.16188, "trades": 293, "taker_buy_base": 18623.92, "taker_buy_quote": 35309.30508 }, { "timestamp": 1776286800000, "datetime": "2026-04-15T21:00:00", "open": 1.895, "high": 1.899, "low": 1.881, "close": 1.897, "volume": 7266.29, "close_time": 1776290399999, "quote_volume": 13730.619, "trades": 176, "taker_buy_base": 4506.26, "taker_buy_quote": 8520.26002 }, { "timestamp": 1776290400000, "datetime": "2026-04-15T22:00:00", "open": 1.897, "high": 1.907, "low": 1.89, "close": 1.89, "volume": 42285.32, "close_time": 1776293999999, "quote_volume": 80412.59218, "trades": 239, "taker_buy_base": 21466.84, "taker_buy_quote": 40817.9438 }, { "timestamp": 1776294000000, "datetime": "2026-04-15T23:00:00", "open": 1.89, "high": 1.891, "low": 1.872, "close": 1.885, "volume": 46408.37, "close_time": 1776297599999, "quote_volume": 87115.67425, "trades": 316, "taker_buy_base": 31454.08, "taker_buy_quote": 58981.80044 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 1.889, "high": 1.894, "low": 1.873, "close": 1.88, "volume": 12117.37, "close_time": 1776301199999, "quote_volume": 22811.685, "trades": 186, "taker_buy_base": 4044.52, "taker_buy_quote": 7616.38373 }, { "timestamp": 1776301200000, "datetime": "2026-04-16T01:00:00", "open": 1.877, "high": 1.881, "low": 1.865, "close": 1.868, "volume": 22289.78, "close_time": 1776304799999, "quote_volume": 41662.22298, "trades": 213, "taker_buy_base": 5615.11, "taker_buy_quote": 10498.46589 }, { "timestamp": 1776304800000, "datetime": "2026-04-16T02:00:00", "open": 1.872, "high": 1.882, "low": 1.865, "close": 1.875, "volume": 12036.86, "close_time": 1776308399999, "quote_volume": 22555.17424, "trades": 252, "taker_buy_base": 5916.11, "taker_buy_quote": 11080.87049 }, { "timestamp": 1776308400000, "datetime": "2026-04-16T03:00:00", "open": 1.872, "high": 1.894, "low": 1.872, "close": 1.893, "volume": 15307.24, "close_time": 1776311999999, "quote_volume": 28886.10078, "trades": 314, "taker_buy_base": 9176.7, "taker_buy_quote": 17318.59454 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 1.893, "high": 1.907, "low": 1.88, "close": 1.884, "volume": 46300.52, "close_time": 1776315599999, "quote_volume": 87970.0865, "trades": 532, "taker_buy_base": 23104.4, "taker_buy_quote": 43922.59633 }, { "timestamp": 1776315600000, "datetime": "2026-04-16T05:00:00", "open": 1.884, "high": 1.888, "low": 1.872, "close": 1.881, "volume": 32855.42, "close_time": 1776319199999, "quote_volume": 61753.4843, "trades": 267, "taker_buy_base": 18832.98, "taker_buy_quote": 35390.36416 }, { "timestamp": 1776319200000, "datetime": "2026-04-16T06:00:00", "open": 1.879, "high": 1.885, "low": 1.875, "close": 1.882, "volume": 20528.48, "close_time": 1776322799999, "quote_volume": 38596.50901, "trades": 231, "taker_buy_base": 9259.45, "taker_buy_quote": 17416.67761 }, { "timestamp": 1776322800000, "datetime": "2026-04-16T07:00:00", "open": 1.882, "high": 1.893, "low": 1.879, "close": 1.889, "volume": 9847.62, "close_time": 1776326399999, "quote_volume": 18598.61804, "trades": 194, "taker_buy_base": 3722.35, "taker_buy_quote": 7028.47586 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 1.889, "high": 1.892, "low": 1.872, "close": 1.872, "volume": 17193.78, "close_time": 1776329999999, "quote_volume": 32338.72268, "trades": 203, "taker_buy_base": 10411.37, "taker_buy_quote": 19583.32561 }, { "timestamp": 1776330000000, "datetime": "2026-04-16T09:00:00", "open": 1.872, "high": 1.89, "low": 1.869, "close": 1.884, "volume": 6903.62, "close_time": 1776333599999, "quote_volume": 12977.10603, "trades": 193, "taker_buy_base": 2673.54, "taker_buy_quote": 5028.36315 }, { "timestamp": 1776333600000, "datetime": "2026-04-16T10:00:00", "open": 1.883, "high": 1.887, "low": 1.868, "close": 1.869, "volume": 7493.43, "close_time": 1776337199999, "quote_volume": 14068.76853, "trades": 142, "taker_buy_base": 2642.74, "taker_buy_quote": 4964.32708 }, { "timestamp": 1776337200000, "datetime": "2026-04-16T11:00:00", "open": 1.868, "high": 1.881, "low": 1.859, "close": 1.878, "volume": 25503.02, "close_time": 1776340799999, "quote_volume": 47657.52299, "trades": 319, "taker_buy_base": 11390.69, "taker_buy_quote": 21294.67479 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 1.878, "high": 1.892, "low": 1.867, "close": 1.874, "volume": 26505.93, "close_time": 1776344399999, "quote_volume": 49743.15803, "trades": 337, "taker_buy_base": 11754.57, "taker_buy_quote": 22104.1986 }, { "timestamp": 1776344400000, "datetime": "2026-04-16T13:00:00", "open": 1.874, "high": 1.901, "low": 1.819, "close": 1.848, "volume": 126858.69, "close_time": 1776347999999, "quote_volume": 235491.42147, "trades": 1184, "taker_buy_base": 47765.83, "taker_buy_quote": 89059.59485 }, { "timestamp": 1776348000000, "datetime": "2026-04-16T14:00:00", "open": 1.845, "high": 1.846, "low": 1.808, "close": 1.826, "volume": 80898.81, "close_time": 1776351599999, "quote_volume": 147584.0023, "trades": 794, "taker_buy_base": 28647.63, "taker_buy_quote": 52319.39992 }, { "timestamp": 1776351600000, "datetime": "2026-04-16T15:00:00", "open": 1.825, "high": 1.861, "low": 1.82, "close": 1.855, "volume": 58088.58, "close_time": 1776355199999, "quote_volume": 106936.54667, "trades": 682, "taker_buy_base": 23960.26, "taker_buy_quote": 44153.7025 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 1.854, "high": 1.873, "low": 1.825, "close": 1.831, "volume": 43083.25, "close_time": 1776358799999, "quote_volume": 79715.41764, "trades": 673, "taker_buy_base": 24914.01, "taker_buy_quote": 46155.88636 }, { "timestamp": 1776358800000, "datetime": "2026-04-16T17:00:00", "open": 1.83, "high": 1.841, "low": 1.822, "close": 1.839, "volume": 36489.84, "close_time": 1776362399999, "quote_volume": 66880.69333, "trades": 586, "taker_buy_base": 15526.41, "taker_buy_quote": 28455.67157 }, { "timestamp": 1776362400000, "datetime": "2026-04-16T18:00:00", "open": 1.839, "high": 1.882, "low": 1.835, "close": 1.88, "volume": 67003.59, "close_time": 1776365999999, "quote_volume": 124993.45549, "trades": 573, "taker_buy_base": 40952.94, "taker_buy_quote": 76366.42891 }, { "timestamp": 1776366000000, "datetime": "2026-04-16T19:00:00", "open": 1.878, "high": 1.891, "low": 1.867, "close": 1.889, "volume": 54478.47, "close_time": 1776369599999, "quote_volume": 102625.13048, "trades": 713, "taker_buy_base": 31514.56, "taker_buy_quote": 59385.33369 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 1.889, "high": 1.893, "low": 1.854, "close": 1.86, "volume": 44299.3, "close_time": 1776373199999, "quote_volume": 83046.72968, "trades": 526, "taker_buy_base": 24628.56, "taker_buy_quote": 46302.16603 }, { "timestamp": 1776373200000, "datetime": "2026-04-16T21:00:00", "open": 1.861, "high": 1.869, "low": 1.848, "close": 1.866, "volume": 42801.39, "close_time": 1776376799999, "quote_volume": 79537.00665, "trades": 350, "taker_buy_base": 15794.46, "taker_buy_quote": 29339.50267 }, { "timestamp": 1776376800000, "datetime": "2026-04-16T22:00:00", "open": 1.869, "high": 1.879, "low": 1.865, "close": 1.871, "volume": 13235.43, "close_time": 1776380399999, "quote_volume": 24775.83265, "trades": 189, "taker_buy_base": 7479.37, "taker_buy_quote": 14005.84902 }, { "timestamp": 1776380400000, "datetime": "2026-04-16T23:00:00", "open": 1.871, "high": 1.882, "low": 1.866, "close": 1.876, "volume": 18121.52, "close_time": 1776383999999, "quote_volume": 34011.98698, "trades": 275, "taker_buy_base": 13523.93, "taker_buy_quote": 25390.06066 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 1.877, "high": 1.885, "low": 1.861, "close": 1.885, "volume": 31316.53, "close_time": 1776387599999, "quote_volume": 58711.3632, "trades": 311, "taker_buy_base": 17282.87, "taker_buy_quote": 32406.08416 }, { "timestamp": 1776387600000, "datetime": "2026-04-17T01:00:00", "open": 1.883, "high": 1.897, "low": 1.866, "close": 1.894, "volume": 34044.23, "close_time": 1776391199999, "quote_volume": 64172.8877, "trades": 450, "taker_buy_base": 22963.65, "taker_buy_quote": 43318.58294 }, { "timestamp": 1776391200000, "datetime": "2026-04-17T02:00:00", "open": 1.891, "high": 1.897, "low": 1.871, "close": 1.879, "volume": 40522.93, "close_time": 1776394799999, "quote_volume": 76345.58428, "trades": 283, "taker_buy_base": 6060.21, "taker_buy_quote": 11428.03704 }, { "timestamp": 1776394800000, "datetime": "2026-04-17T03:00:00", "open": 1.879, "high": 1.879, "low": 1.858, "close": 1.868, "volume": 12813.36, "close_time": 1776398399999, "quote_volume": 23897.50274, "trades": 188, "taker_buy_base": 7465.92, "taker_buy_quote": 13939.2346 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 1.866, "high": 1.871, "low": 1.855, "close": 1.857, "volume": 11747.62, "close_time": 1776401999999, "quote_volume": 21876.17175, "trades": 154, "taker_buy_base": 4844.24, "taker_buy_quote": 9028.03907 }, { "timestamp": 1776402000000, "datetime": "2026-04-17T05:00:00", "open": 1.857, "high": 1.857, "low": 1.835, "close": 1.836, "volume": 23413.93, "close_time": 1776405599999, "quote_volume": 43137.75207, "trades": 283, "taker_buy_base": 8488.98, "taker_buy_quote": 15652.58239 }, { "timestamp": 1776405600000, "datetime": "2026-04-17T06:00:00", "open": 1.835, "high": 1.864, "low": 1.835, "close": 1.858, "volume": 14492.05, "close_time": 1776409199999, "quote_volume": 26795.52537, "trades": 170, "taker_buy_base": 11673.28, "taker_buy_quote": 21598.95404 }, { "timestamp": 1776409200000, "datetime": "2026-04-17T07:00:00", "open": 1.858, "high": 1.87, "low": 1.856, "close": 1.862, "volume": 16943.39, "close_time": 1776412799999, "quote_volume": 31551.46385, "trades": 207, "taker_buy_base": 6705.32, "taker_buy_quote": 12486.4406 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 1.863, "high": 1.871, "low": 1.857, "close": 1.868, "volume": 13083.21, "close_time": 1776416399999, "quote_volume": 24407.63707, "trades": 163, "taker_buy_base": 10287.6, "taker_buy_quote": 19202.51181 }, { "timestamp": 1776416400000, "datetime": "2026-04-17T09:00:00", "open": 1.867, "high": 1.889, "low": 1.855, "close": 1.878, "volume": 35177.33, "close_time": 1776419999999, "quote_volume": 65794.17992, "trades": 379, "taker_buy_base": 23691.73, "taker_buy_quote": 44330.08311 }, { "timestamp": 1776420000000, "datetime": "2026-04-17T10:00:00", "open": 1.879, "high": 1.886, "low": 1.848, "close": 1.856, "volume": 25415.79, "close_time": 1776423599999, "quote_volume": 47299.31778, "trades": 328, "taker_buy_base": 9451.48, "taker_buy_quote": 17579.51713 }, { "timestamp": 1776423600000, "datetime": "2026-04-17T11:00:00", "open": 1.856, "high": 1.877, "low": 1.856, "close": 1.876, "volume": 24497.34, "close_time": 1776427199999, "quote_volume": 45719.57767, "trades": 262, "taker_buy_base": 9170.83, "taker_buy_quote": 17161.9883 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 1.877, "high": 1.9, "low": 1.87, "close": 1.9, "volume": 33103.22, "close_time": 1776430799999, "quote_volume": 62442.2963, "trades": 494, "taker_buy_base": 17180.91, "taker_buy_quote": 32404.03657 }, { "timestamp": 1776430800000, "datetime": "2026-04-17T13:00:00", "open": 1.898, "high": 1.951, "low": 1.896, "close": 1.949, "volume": 188850.33, "close_time": 1776434399999, "quote_volume": 363943.4534, "trades": 1747, "taker_buy_base": 97176.72, "taker_buy_quote": 187100.0 }, { "timestamp": 1776434400000, "datetime": "2026-04-17T14:00:00", "open": 1.95, "high": 1.965, "low": 1.938, "close": 1.954, "volume": 114277.89, "close_time": 1776437999999, "quote_volume": 222966.53609, "trades": 1111, "taker_buy_base": 52345.98, "taker_buy_quote": 102158.16124 }, { "timestamp": 1776438000000, "datetime": "2026-04-17T15:00:00", "open": 1.953, "high": 1.955, "low": 1.909, "close": 1.916, "volume": 93146.66, "close_time": 1776441599999, "quote_volume": 179609.38819, "trades": 896, "taker_buy_base": 48347.27, "taker_buy_quote": 93401.87907 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 1.917, "high": 1.961, "low": 1.917, "close": 1.956, "volume": 136553.06, "close_time": 1776445199999, "quote_volume": 264506.82786, "trades": 798, "taker_buy_base": 58173.52, "taker_buy_quote": 112765.55748 }, { "timestamp": 1776445200000, "datetime": "2026-04-17T17:00:00", "open": 1.958, "high": 1.958, "low": 1.916, "close": 1.935, "volume": 51871.5, "close_time": 1776448799999, "quote_volume": 100497.3347, "trades": 533, "taker_buy_base": 20175.73, "taker_buy_quote": 39132.00779 }, { "timestamp": 1776448800000, "datetime": "2026-04-17T18:00:00", "open": 1.933, "high": 1.933, "low": 1.909, "close": 1.91, "volume": 42832.55, "close_time": 1776452399999, "quote_volume": 82143.52129, "trades": 409, "taker_buy_base": 16789.99, "taker_buy_quote": 32219.66869 }, { "timestamp": 1776452400000, "datetime": "2026-04-17T19:00:00", "open": 1.909, "high": 1.916, "low": 1.9, "close": 1.913, "volume": 34111.07, "close_time": 1776455999999, "quote_volume": 65154.50104, "trades": 311, "taker_buy_base": 14789.78, "taker_buy_quote": 28285.6158 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 1.909, "high": 1.914, "low": 1.873, "close": 1.894, "volume": 42542.78, "close_time": 1776459599999, "quote_volume": 80315.26389, "trades": 603, "taker_buy_base": 17232.64, "taker_buy_quote": 32568.91999 }, { "timestamp": 1776459600000, "datetime": "2026-04-17T21:00:00", "open": 1.896, "high": 1.907, "low": 1.887, "close": 1.899, "volume": 28843.17, "close_time": 1776463199999, "quote_volume": 54643.10233, "trades": 298, "taker_buy_base": 10343.48, "taker_buy_quote": 19607.35858 }, { "timestamp": 1776463200000, "datetime": "2026-04-17T22:00:00", "open": 1.894, "high": 1.902, "low": 1.884, "close": 1.886, "volume": 20029.12, "close_time": 1776466799999, "quote_volume": 37866.10908, "trades": 269, "taker_buy_base": 10870.08, "taker_buy_quote": 20562.02807 }, { "timestamp": 1776466800000, "datetime": "2026-04-17T23:00:00", "open": 1.884, "high": 1.884, "low": 1.857, "close": 1.869, "volume": 36705.38, "close_time": 1776470399999, "quote_volume": 68740.28048, "trades": 422, "taker_buy_base": 16816.74, "taker_buy_quote": 31536.85582 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 1.868, "high": 1.87, "low": 1.853, "close": 1.868, "volume": 9135.78, "close_time": 1776473999999, "quote_volume": 16999.82551, "trades": 180, "taker_buy_base": 4041.44, "taker_buy_quote": 7522.34244 }, { "timestamp": 1776474000000, "datetime": "2026-04-18T01:00:00", "open": 1.869, "high": 1.878, "low": 1.85, "close": 1.857, "volume": 8799.57, "close_time": 1776477599999, "quote_volume": 16394.2675, "trades": 208, "taker_buy_base": 3537.07, "taker_buy_quote": 6606.08681 }, { "timestamp": 1776477600000, "datetime": "2026-04-18T02:00:00", "open": 1.854, "high": 1.861, "low": 1.846, "close": 1.851, "volume": 18043.05, "close_time": 1776481199999, "quote_volume": 33395.10962, "trades": 212, "taker_buy_base": 9763.21, "taker_buy_quote": 18070.64887 }, { "timestamp": 1776481200000, "datetime": "2026-04-18T03:00:00", "open": 1.849, "high": 1.869, "low": 1.845, "close": 1.853, "volume": 27280.74, "close_time": 1776484799999, "quote_volume": 50656.27352, "trades": 308, "taker_buy_base": 11226.16, "taker_buy_quote": 20872.08359 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 1.855, "high": 1.869, "low": 1.851, "close": 1.862, "volume": 13032.69, "close_time": 1776488399999, "quote_volume": 24252.82416, "trades": 191, "taker_buy_base": 6701.22, "taker_buy_quote": 12477.47941 }, { "timestamp": 1776488400000, "datetime": "2026-04-18T05:00:00", "open": 1.866, "high": 1.873, "low": 1.859, "close": 1.87, "volume": 17369.19, "close_time": 1776491999999, "quote_volume": 32407.51956, "trades": 158, "taker_buy_base": 9311.78, "taker_buy_quote": 17383.83466 }, { "timestamp": 1776492000000, "datetime": "2026-04-18T06:00:00", "open": 1.869, "high": 1.881, "low": 1.867, "close": 1.875, "volume": 26013.12, "close_time": 1776495599999, "quote_volume": 48779.57996, "trades": 287, "taker_buy_base": 10108.77, "taker_buy_quote": 18962.09605 }, { "timestamp": 1776495600000, "datetime": "2026-04-18T07:00:00", "open": 1.874, "high": 1.88, "low": 1.867, "close": 1.871, "volume": 20961.97, "close_time": 1776499199999, "quote_volume": 39322.86946, "trades": 158, "taker_buy_base": 9070.97, "taker_buy_quote": 17024.94827 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 1.872, "high": 1.872, "low": 1.834, "close": 1.848, "volume": 43944.93, "close_time": 1776502799999, "quote_volume": 81262.02192, "trades": 552, "taker_buy_base": 16617.74, "taker_buy_quote": 30683.55357 }, { "timestamp": 1776502800000, "datetime": "2026-04-18T09:00:00", "open": 1.848, "high": 1.849, "low": 1.827, "close": 1.839, "volume": 15150.97, "close_time": 1776506399999, "quote_volume": 27848.29043, "trades": 351, "taker_buy_base": 5576.84, "taker_buy_quote": 10259.054 }, { "timestamp": 1776506400000, "datetime": "2026-04-18T10:00:00", "open": 1.838, "high": 1.838, "low": 1.821, "close": 1.825, "volume": 22505.24, "close_time": 1776509999999, "quote_volume": 41135.46803, "trades": 311, "taker_buy_base": 9758.37, "taker_buy_quote": 17838.43377 }, { "timestamp": 1776510000000, "datetime": "2026-04-18T11:00:00", "open": 1.826, "high": 1.826, "low": 1.794, "close": 1.811, "volume": 92231.25, "close_time": 1776513599999, "quote_volume": 166942.4155, "trades": 602, "taker_buy_base": 45428.17, "taker_buy_quote": 82320.59635 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 1.809, "high": 1.818, "low": 1.808, "close": 1.815, "volume": 14122.06, "close_time": 1776517199999, "quote_volume": 25604.32305, "trades": 183, "taker_buy_base": 8299.14, "taker_buy_quote": 15054.58065 }, { "timestamp": 1776517200000, "datetime": "2026-04-18T13:00:00", "open": 1.817, "high": 1.819, "low": 1.8, "close": 1.818, "volume": 30459.51, "close_time": 1776520799999, "quote_volume": 55097.97744, "trades": 312, "taker_buy_base": 11303.58, "taker_buy_quote": 20443.53497 }, { "timestamp": 1776520800000, "datetime": "2026-04-18T14:00:00", "open": 1.818, "high": 1.83, "low": 1.812, "close": 1.826, "volume": 60313.99, "close_time": 1776524399999, "quote_volume": 109856.24167, "trades": 281, "taker_buy_base": 28233.98, "taker_buy_quote": 51445.03881 }, { "timestamp": 1776524400000, "datetime": "2026-04-18T15:00:00", "open": 1.825, "high": 1.838, "low": 1.82, "close": 1.826, "volume": 22438.54, "close_time": 1776527999999, "quote_volume": 41049.1621, "trades": 215, "taker_buy_base": 13653.99, "taker_buy_quote": 24954.82926 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 1.824, "high": 1.831, "low": 1.81, "close": 1.811, "volume": 20470.37, "close_time": 1776531599999, "quote_volume": 37272.25856, "trades": 275, "taker_buy_base": 5734.36, "taker_buy_quote": 10447.7835 }, { "timestamp": 1776531600000, "datetime": "2026-04-18T17:00:00", "open": 1.812, "high": 1.814, "low": 1.791, "close": 1.805, "volume": 20957.54, "close_time": 1776535199999, "quote_volume": 37778.17505, "trades": 334, "taker_buy_base": 9269.72, "taker_buy_quote": 16719.47069 }, { "timestamp": 1776535200000, "datetime": "2026-04-18T18:00:00", "open": 1.804, "high": 1.807, "low": 1.778, "close": 1.788, "volume": 38859.52, "close_time": 1776538799999, "quote_volume": 69551.40966, "trades": 378, "taker_buy_base": 15300.87, "taker_buy_quote": 27394.84158 }, { "timestamp": 1776538800000, "datetime": "2026-04-18T19:00:00", "open": 1.791, "high": 1.801, "low": 1.783, "close": 1.785, "volume": 21133.82, "close_time": 1776542399999, "quote_volume": 37926.28259, "trades": 186, "taker_buy_base": 10554.72, "taker_buy_quote": 18939.1094 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 1.782, "high": 1.796, "low": 1.772, "close": 1.79, "volume": 20431.81, "close_time": 1776545999999, "quote_volume": 36494.36147, "trades": 264, "taker_buy_base": 10024.39, "taker_buy_quote": 17917.61971 }, { "timestamp": 1776546000000, "datetime": "2026-04-18T21:00:00", "open": 1.79, "high": 1.797, "low": 1.783, "close": 1.792, "volume": 21326.48, "close_time": 1776549599999, "quote_volume": 38228.92276, "trades": 163, "taker_buy_base": 10012.09, "taker_buy_quote": 17954.83974 }, { "timestamp": 1776549600000, "datetime": "2026-04-18T22:00:00", "open": 1.793, "high": 1.793, "low": 1.785, "close": 1.791, "volume": 7919.03, "close_time": 1776553199999, "quote_volume": 14171.74418, "trades": 111, "taker_buy_base": 2904.54, "taker_buy_quote": 5194.22396 }, { "timestamp": 1776553200000, "datetime": "2026-04-18T23:00:00", "open": 1.791, "high": 1.798, "low": 1.773, "close": 1.775, "volume": 31800.85, "close_time": 1776556799999, "quote_volume": 56650.11994, "trades": 226, "taker_buy_base": 17209.72, "taker_buy_quote": 30641.34968 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 1.775, "high": 1.776, "low": 1.756, "close": 1.768, "volume": 38325.12, "close_time": 1776560399999, "quote_volume": 67612.44901, "trades": 367, "taker_buy_base": 8866.44, "taker_buy_quote": 15672.59644 }, { "timestamp": 1776560400000, "datetime": "2026-04-19T01:00:00", "open": 1.77, "high": 1.774, "low": 1.75, "close": 1.756, "volume": 8246.27, "close_time": 1776563999999, "quote_volume": 14519.85565, "trades": 137, "taker_buy_base": 2899.81, "taker_buy_quote": 5115.84175 }, { "timestamp": 1776564000000, "datetime": "2026-04-19T02:00:00", "open": 1.755, "high": 1.761, "low": 1.74, "close": 1.756, "volume": 19632.99, "close_time": 1776567599999, "quote_volume": 34382.15169, "trades": 222, "taker_buy_base": 4664.78, "taker_buy_quote": 8172.8656 }, { "timestamp": 1776567600000, "datetime": "2026-04-19T03:00:00", "open": 1.753, "high": 1.762, "low": 1.742, "close": 1.754, "volume": 7014.42, "close_time": 1776571199999, "quote_volume": 12301.70118, "trades": 95, "taker_buy_base": 4489.43, "taker_buy_quote": 7870.9479 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 1.758, "high": 1.772, "low": 1.756, "close": 1.77, "volume": 21756.97, "close_time": 1776574799999, "quote_volume": 38374.28678, "trades": 184, "taker_buy_base": 16842.09, "taker_buy_quote": 29700.60959 }, { "timestamp": 1776574800000, "datetime": "2026-04-19T05:00:00", "open": 1.773, "high": 1.775, "low": 1.762, "close": 1.762, "volume": 9834.36, "close_time": 1776578399999, "quote_volume": 17412.36182, "trades": 100, "taker_buy_base": 2973.43, "taker_buy_quote": 5263.30456 }, { "timestamp": 1776578400000, "datetime": "2026-04-19T06:00:00", "open": 1.761, "high": 1.774, "low": 1.75, "close": 1.771, "volume": 11389.32, "close_time": 1776581999999, "quote_volume": 20079.51869, "trades": 169, "taker_buy_base": 7197.29, "taker_buy_quote": 12701.54013 }, { "timestamp": 1776582000000, "datetime": "2026-04-19T07:00:00", "open": 1.773, "high": 1.774, "low": 1.755, "close": 1.767, "volume": 22651.2, "close_time": 1776585599999, "quote_volume": 39953.29494, "trades": 198, "taker_buy_base": 10024.82, "taker_buy_quote": 17674.89 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 1.767, "high": 1.775, "low": 1.757, "close": 1.762, "volume": 28697.9, "close_time": 1776589199999, "quote_volume": 50761.77443, "trades": 262, "taker_buy_base": 17886.37, "taker_buy_quote": 31643.74 }, { "timestamp": 1776589200000, "datetime": "2026-04-19T09:00:00", "open": 1.763, "high": 1.766, "low": 1.753, "close": 1.764, "volume": 22694.78, "close_time": 1776592799999, "quote_volume": 39933.80328, "trades": 131, "taker_buy_base": 9302.24, "taker_buy_quote": 16381.57057 }, { "timestamp": 1776592800000, "datetime": "2026-04-19T10:00:00", "open": 1.76, "high": 1.767, "low": 1.755, "close": 1.766, "volume": 5424.28, "close_time": 1776596399999, "quote_volume": 9561.88974, "trades": 79, "taker_buy_base": 2438.2, "taker_buy_quote": 4297.92534 }, { "timestamp": 1776596400000, "datetime": "2026-04-19T11:00:00", "open": 1.768, "high": 1.791, "low": 1.766, "close": 1.79, "volume": 16214.97, "close_time": 1776599999999, "quote_volume": 28917.66847, "trades": 282, "taker_buy_base": 6372.86, "taker_buy_quote": 11371.30459 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 1.79, "high": 1.803, "low": 1.787, "close": 1.802, "volume": 4932.51, "close_time": 1776603599999, "quote_volume": 8842.957, "trades": 128, "taker_buy_base": 2756.92, "taker_buy_quote": 4942.92973 }, { "timestamp": 1776603600000, "datetime": "2026-04-19T13:00:00", "open": 1.802, "high": 1.818, "low": 1.797, "close": 1.797, "volume": 35406.49, "close_time": 1776607199999, "quote_volume": 63886.48792, "trades": 289, "taker_buy_base": 15948.56, "taker_buy_quote": 28822.39879 }, { "timestamp": 1776607200000, "datetime": "2026-04-19T14:00:00", "open": 1.797, "high": 1.811, "low": 1.788, "close": 1.807, "volume": 31398.42, "close_time": 1776610799999, "quote_volume": 56703.34589, "trades": 225, "taker_buy_base": 13018.4, "taker_buy_quote": 23505.53531 }, { "timestamp": 1776610800000, "datetime": "2026-04-19T15:00:00", "open": 1.804, "high": 1.805, "low": 1.776, "close": 1.796, "volume": 36072.84, "close_time": 1776614399999, "quote_volume": 64516.75358, "trades": 301, "taker_buy_base": 9874.73, "taker_buy_quote": 17698.10675 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 1.797, "high": 1.797, "low": 1.773, "close": 1.78, "volume": 21110.38, "close_time": 1776617999999, "quote_volume": 37711.88227, "trades": 212, "taker_buy_base": 9014.08, "taker_buy_quote": 16137.28268 }, { "timestamp": 1776618000000, "datetime": "2026-04-19T17:00:00", "open": 1.778, "high": 1.778, "low": 1.747, "close": 1.749, "volume": 44363.36, "close_time": 1776621599999, "quote_volume": 78277.61289, "trades": 370, "taker_buy_base": 20443.35, "taker_buy_quote": 36153.00153 }, { "timestamp": 1776621600000, "datetime": "2026-04-19T18:00:00", "open": 1.747, "high": 1.756, "low": 1.745, "close": 1.753, "volume": 31148.02, "close_time": 1776625199999, "quote_volume": 54447.72374, "trades": 367, "taker_buy_base": 12881.38, "taker_buy_quote": 22536.87434 }, { "timestamp": 1776625200000, "datetime": "2026-04-19T19:00:00", "open": 1.753, "high": 1.768, "low": 1.751, "close": 1.761, "volume": 10379.54, "close_time": 1776628799999, "quote_volume": 18268.41199, "trades": 176, "taker_buy_base": 6037.3, "taker_buy_quote": 10630.47093 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 1.76, "high": 1.76, "low": 1.747, "close": 1.754, "volume": 12565.05, "close_time": 1776632399999, "quote_volume": 22034.11462, "trades": 244, "taker_buy_base": 6015.37, "taker_buy_quote": 10553.05422 }, { "timestamp": 1776632400000, "datetime": "2026-04-19T21:00:00", "open": 1.754, "high": 1.764, "low": 1.75, "close": 1.756, "volume": 21454.35, "close_time": 1776635999999, "quote_volume": 37690.89475, "trades": 167, "taker_buy_base": 15418.45, "taker_buy_quote": 27109.69652 }, { "timestamp": 1776636000000, "datetime": "2026-04-19T22:00:00", "open": 1.754, "high": 1.754, "low": 1.718, "close": 1.737, "volume": 38213.33, "close_time": 1776639599999, "quote_volume": 66215.55732, "trades": 465, "taker_buy_base": 15551.95, "taker_buy_quote": 26947.33352 }, { "timestamp": 1776639600000, "datetime": "2026-04-19T23:00:00", "open": 1.735, "high": 1.736, "low": 1.722, "close": 1.727, "volume": 11781.27, "close_time": 1776643199999, "quote_volume": 20350.59829, "trades": 129, "taker_buy_base": 2789.72, "taker_buy_quote": 4815.75053 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 1.73, "high": 1.755, "low": 1.727, "close": 1.755, "volume": 32468.12, "close_time": 1776646799999, "quote_volume": 56718.45297, "trades": 258, "taker_buy_base": 5538.96, "taker_buy_quote": 9679.71915 }, { "timestamp": 1776646800000, "datetime": "2026-04-20T01:00:00", "open": 1.756, "high": 1.759, "low": 1.744, "close": 1.748, "volume": 8107.14, "close_time": 1776650399999, "quote_volume": 14185.59882, "trades": 128, "taker_buy_base": 5253.04, "taker_buy_quote": 9192.01955 }, { "timestamp": 1776650400000, "datetime": "2026-04-20T02:00:00", "open": 1.748, "high": 1.758, "low": 1.739, "close": 1.755, "volume": 6563.97, "close_time": 1776653999999, "quote_volume": 11505.78259, "trades": 86, "taker_buy_base": 5301.25, "taker_buy_quote": 9292.32372 }, { "timestamp": 1776654000000, "datetime": "2026-04-20T03:00:00", "open": 1.754, "high": 1.763, "low": 1.751, "close": 1.755, "volume": 5708.09, "close_time": 1776657599999, "quote_volume": 10023.72579, "trades": 88, "taker_buy_base": 2508.17, "taker_buy_quote": 4408.22415 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 1.756, "high": 1.756, "low": 1.747, "close": 1.748, "volume": 2375.0, "close_time": 1776661199999, "quote_volume": 4158.45006, "trades": 48, "taker_buy_base": 836.38, "taker_buy_quote": 1466.13717 }, { "timestamp": 1776661200000, "datetime": "2026-04-20T05:00:00", "open": 1.746, "high": 1.746, "low": 1.733, "close": 1.738, "volume": 4723.78, "close_time": 1776664799999, "quote_volume": 8204.01705, "trades": 111, "taker_buy_base": 1209.38, "taker_buy_quote": 2101.03226 }, { "timestamp": 1776664800000, "datetime": "2026-04-20T06:00:00", "open": 1.739, "high": 1.765, "low": 1.739, "close": 1.756, "volume": 16635.33, "close_time": 1776668399999, "quote_volume": 29140.43429, "trades": 198, "taker_buy_base": 10169.56, "taker_buy_quote": 17835.60982 }, { "timestamp": 1776668400000, "datetime": "2026-04-20T07:00:00", "open": 1.757, "high": 1.786, "low": 1.755, "close": 1.767, "volume": 17382.79, "close_time": 1776671999999, "quote_volume": 30831.56765, "trades": 299, "taker_buy_base": 8140.13, "taker_buy_quote": 14454.72161 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 1.767, "high": 1.778, "low": 1.765, "close": 1.768, "volume": 13617.15, "close_time": 1776675599999, "quote_volume": 24103.42514, "trades": 149, "taker_buy_base": 6295.79, "taker_buy_quote": 11149.65541 }, { "timestamp": 1776675600000, "datetime": "2026-04-20T09:00:00", "open": 1.768, "high": 1.784, "low": 1.767, "close": 1.771, "volume": 16900.42, "close_time": 1776679199999, "quote_volume": 30012.331, "trades": 220, "taker_buy_base": 11285.15, "taker_buy_quote": 20046.73385 }, { "timestamp": 1776679200000, "datetime": "2026-04-20T10:00:00", "open": 1.771, "high": 1.782, "low": 1.769, "close": 1.769, "volume": 10892.76, "close_time": 1776682799999, "quote_volume": 19362.86543, "trades": 103, "taker_buy_base": 8201.37, "taker_buy_quote": 14589.30441 }, { "timestamp": 1776682800000, "datetime": "2026-04-20T11:00:00", "open": 1.769, "high": 1.775, "low": 1.762, "close": 1.767, "volume": 9466.12, "close_time": 1776686399999, "quote_volume": 16741.92878, "trades": 124, "taker_buy_base": 4616.79, "taker_buy_quote": 8162.49185 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 1.766, "high": 1.783, "low": 1.765, "close": 1.782, "volume": 9741.88, "close_time": 1776689999999, "quote_volume": 17326.2494, "trades": 173, "taker_buy_base": 6174.09, "taker_buy_quote": 10980.5523 }, { "timestamp": 1776690000000, "datetime": "2026-04-20T13:00:00", "open": 1.783, "high": 1.788, "low": 1.769, "close": 1.777, "volume": 11864.6, "close_time": 1776693599999, "quote_volume": 21121.3443, "trades": 154, "taker_buy_base": 8815.98, "taker_buy_quote": 15703.78277 }, { "timestamp": 1776693600000, "datetime": "2026-04-20T14:00:00", "open": 1.775, "high": 1.793, "low": 1.765, "close": 1.767, "volume": 15285.77, "close_time": 1776697199999, "quote_volume": 27191.46674, "trades": 291, "taker_buy_base": 9278.79, "taker_buy_quote": 16512.82587 }, { "timestamp": 1776697200000, "datetime": "2026-04-20T15:00:00", "open": 1.771, "high": 1.79, "low": 1.758, "close": 1.779, "volume": 12419.07, "close_time": 1776700799999, "quote_volume": 22057.59423, "trades": 212, "taker_buy_base": 7569.87, "taker_buy_quote": 13444.69254 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 1.781, "high": 1.782, "low": 1.771, "close": 1.777, "volume": 3843.94, "close_time": 1776704399999, "quote_volume": 6835.65463, "trades": 75, "taker_buy_base": 2344.51, "taker_buy_quote": 4171.74312 }, { "timestamp": 1776704400000, "datetime": "2026-04-20T17:00:00", "open": 1.777, "high": 1.792, "low": 1.776, "close": 1.786, "volume": 18325.73, "close_time": 1776707999999, "quote_volume": 32737.83972, "trades": 176, "taker_buy_base": 12251.89, "taker_buy_quote": 21882.99865 }, { "timestamp": 1776708000000, "datetime": "2026-04-20T18:00:00", "open": 1.788, "high": 1.799, "low": 1.784, "close": 1.794, "volume": 60599.73, "close_time": 1776711599999, "quote_volume": 108637.84233, "trades": 392, "taker_buy_base": 19468.19, "taker_buy_quote": 34926.94072 }, { "timestamp": 1776711600000, "datetime": "2026-04-20T19:00:00", "open": 1.793, "high": 1.794, "low": 1.784, "close": 1.788, "volume": 9606.55, "close_time": 1776715199999, "quote_volume": 17181.43254, "trades": 140, "taker_buy_base": 5542.68, "taker_buy_quote": 9909.48093 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 1.789, "high": 1.799, "low": 1.786, "close": 1.795, "volume": 23772.12, "close_time": 1776718799999, "quote_volume": 42591.14422, "trades": 159, "taker_buy_base": 20420.84, "taker_buy_quote": 36592.37603 }, { "timestamp": 1776718800000, "datetime": "2026-04-20T21:00:00", "open": 1.797, "high": 1.799, "low": 1.787, "close": 1.797, "volume": 11380.6, "close_time": 1776722399999, "quote_volume": 20406.65981, "trades": 130, "taker_buy_base": 4637.92, "taker_buy_quote": 8312.67836 }, { "timestamp": 1776722400000, "datetime": "2026-04-20T22:00:00", "open": 1.796, "high": 1.8, "low": 1.787, "close": 1.793, "volume": 5017.07, "close_time": 1776725999999, "quote_volume": 8996.66256, "trades": 99, "taker_buy_base": 3186.1, "taker_buy_quote": 5714.78932 }, { "timestamp": 1776726000000, "datetime": "2026-04-20T23:00:00", "open": 1.791, "high": 1.792, "low": 1.784, "close": 1.792, "volume": 5640.79, "close_time": 1776729599999, "quote_volume": 10081.30158, "trades": 73, "taker_buy_base": 1349.44, "taker_buy_quote": 2412.32871 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 1.79, "high": 1.799, "low": 1.788, "close": 1.798, "volume": 15211.89, "close_time": 1776733199999, "quote_volume": 27252.58384, "trades": 85, "taker_buy_base": 5715.15, "taker_buy_quote": 10255.84324 }, { "timestamp": 1776733200000, "datetime": "2026-04-21T01:00:00", "open": 1.797, "high": 1.803, "low": 1.795, "close": 1.795, "volume": 4525.36, "close_time": 1776736799999, "quote_volume": 8144.93823, "trades": 84, "taker_buy_base": 2632.8, "taker_buy_quote": 4738.78711 }, { "timestamp": 1776736800000, "datetime": "2026-04-21T02:00:00", "open": 1.794, "high": 1.794, "low": 1.784, "close": 1.784, "volume": 3995.4, "close_time": 1776740399999, "quote_volume": 7148.46995, "trades": 76, "taker_buy_base": 2461.51, "taker_buy_quote": 4403.6497 }, { "timestamp": 1776740400000, "datetime": "2026-04-21T03:00:00", "open": 1.784, "high": 1.788, "low": 1.777, "close": 1.785, "volume": 8082.18, "close_time": 1776743999999, "quote_volume": 14402.33541, "trades": 124, "taker_buy_base": 3083.53, "taker_buy_quote": 5496.52713 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 1.783, "high": 1.787, "low": 1.774, "close": 1.786, "volume": 11966.49, "close_time": 1776747599999, "quote_volume": 21303.55028, "trades": 185, "taker_buy_base": 7200.35, "taker_buy_quote": 12821.9996 }, { "timestamp": 1776747600000, "datetime": "2026-04-21T05:00:00", "open": 1.788, "high": 1.797, "low": 1.787, "close": 1.795, "volume": 5889.83, "close_time": 1776751199999, "quote_volume": 10552.6605, "trades": 82, "taker_buy_base": 2437.39, "taker_buy_quote": 4368.01351 }, { "timestamp": 1776751200000, "datetime": "2026-04-21T06:00:00", "open": 1.798, "high": 1.799, "low": 1.786, "close": 1.791, "volume": 6797.28, "close_time": 1776754799999, "quote_volume": 12193.78931, "trades": 125, "taker_buy_base": 3243.37, "taker_buy_quote": 5819.85565 }, { "timestamp": 1776754800000, "datetime": "2026-04-21T07:00:00", "open": 1.79, "high": 1.801, "low": 1.785, "close": 1.8, "volume": 3807.33, "close_time": 1776758399999, "quote_volume": 6827.04178, "trades": 85, "taker_buy_base": 1855.89, "taker_buy_quote": 3328.50766 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 1.797, "high": 1.809, "low": 1.797, "close": 1.801, "volume": 14826.97, "close_time": 1776761999999, "quote_volume": 26711.00711, "trades": 194, "taker_buy_base": 6904.61, "taker_buy_quote": 12442.83023 }, { "timestamp": 1776762000000, "datetime": "2026-04-21T09:00:00", "open": 1.8, "high": 1.809, "low": 1.794, "close": 1.805, "volume": 11204.34, "close_time": 1776765599999, "quote_volume": 20168.51905, "trades": 145, "taker_buy_base": 4843.49, "taker_buy_quote": 8734.78669 }, { "timestamp": 1776765600000, "datetime": "2026-04-21T10:00:00", "open": 1.805, "high": 1.812, "low": 1.803, "close": 1.812, "volume": 15144.57, "close_time": 1776769199999, "quote_volume": 27345.68168, "trades": 130, "taker_buy_base": 12174.69, "taker_buy_quote": 21983.71781 }, { "timestamp": 1776769200000, "datetime": "2026-04-21T11:00:00", "open": 1.81, "high": 1.815, "low": 1.802, "close": 1.802, "volume": 28466.48, "close_time": 1776772799999, "quote_volume": 51531.47841, "trades": 203, "taker_buy_base": 13300.57, "taker_buy_quote": 24087.89481 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 1.802, "high": 1.804, "low": 1.776, "close": 1.786, "volume": 32461.06, "close_time": 1776776399999, "quote_volume": 58056.01896, "trades": 289, "taker_buy_base": 18622.96, "taker_buy_quote": 33328.53691 }, { "timestamp": 1776776400000, "datetime": "2026-04-21T13:00:00", "open": 1.786, "high": 1.791, "low": 1.781, "close": 1.788, "volume": 9107.85, "close_time": 1776779999999, "quote_volume": 16263.55362, "trades": 102, "taker_buy_base": 5169.68, "taker_buy_quote": 9235.12589 }, { "timestamp": 1776780000000, "datetime": "2026-04-21T14:00:00", "open": 1.789, "high": 1.811, "low": 1.783, "close": 1.789, "volume": 15826.91, "close_time": 1776783599999, "quote_volume": 28434.03273, "trades": 292, "taker_buy_base": 7375.96, "taker_buy_quote": 13260.9958 }, { "timestamp": 1776783600000, "datetime": "2026-04-21T15:00:00", "open": 1.791, "high": 1.801, "low": 1.784, "close": 1.792, "volume": 19216.12, "close_time": 1776787199999, "quote_volume": 34449.3205, "trades": 155, "taker_buy_base": 10369.08, "taker_buy_quote": 18598.12169 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 1.793, "high": 1.796, "low": 1.778, "close": 1.778, "volume": 12155.09, "close_time": 1776790799999, "quote_volume": 21733.57186, "trades": 162, "taker_buy_base": 3999.39, "taker_buy_quote": 7154.9682 }, { "timestamp": 1776790800000, "datetime": "2026-04-21T17:00:00", "open": 1.781, "high": 1.791, "low": 1.761, "close": 1.78, "volume": 29475.86, "close_time": 1776794399999, "quote_volume": 52273.1352, "trades": 447, "taker_buy_base": 12563.45, "taker_buy_quote": 22310.47062 }, { "timestamp": 1776794400000, "datetime": "2026-04-21T18:00:00", "open": 1.781, "high": 1.782, "low": 1.762, "close": 1.772, "volume": 15803.08, "close_time": 1776797999999, "quote_volume": 28027.2113, "trades": 212, "taker_buy_base": 6477.66, "taker_buy_quote": 11477.24788 }, { "timestamp": 1776798000000, "datetime": "2026-04-21T19:00:00", "open": 1.774, "high": 1.781, "low": 1.748, "close": 1.753, "volume": 58392.53, "close_time": 1776801599999, "quote_volume": 102569.6457, "trades": 343, "taker_buy_base": 23261.55, "taker_buy_quote": 40954.52976 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 1.755, "high": 1.783, "low": 1.752, "close": 1.776, "volume": 18062.05, "close_time": 1776805199999, "quote_volume": 31928.24799, "trades": 238, "taker_buy_base": 11537.8, "taker_buy_quote": 20366.52204 }, { "timestamp": 1776805200000, "datetime": "2026-04-21T21:00:00", "open": 1.772, "high": 1.781, "low": 1.77, "close": 1.779, "volume": 4383.95, "close_time": 1776808799999, "quote_volume": 7788.31005, "trades": 76, "taker_buy_base": 1795.95, "taker_buy_quote": 3190.82248 }, { "timestamp": 1776808800000, "datetime": "2026-04-21T22:00:00", "open": 1.777, "high": 1.781, "low": 1.768, "close": 1.777, "volume": 13897.89, "close_time": 1776812399999, "quote_volume": 24689.56296, "trades": 78, "taker_buy_base": 8826.72, "taker_buy_quote": 15681.41561 }, { "timestamp": 1776812400000, "datetime": "2026-04-21T23:00:00", "open": 1.779, "high": 1.795, "low": 1.779, "close": 1.792, "volume": 3904.36, "close_time": 1776815999999, "quote_volume": 6970.66949, "trades": 107, "taker_buy_base": 2726.85, "taker_buy_quote": 4869.79121 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 1.796, "high": 1.801, "low": 1.794, "close": 1.795, "volume": 9346.34, "close_time": 1776819599999, "quote_volume": 16814.77614, "trades": 121, "taker_buy_base": 7221.98, "taker_buy_quote": 12995.55569 }, { "timestamp": 1776819600000, "datetime": "2026-04-22T01:00:00", "open": 1.796, "high": 1.797, "low": 1.788, "close": 1.797, "volume": 4327.5, "close_time": 1776823199999, "quote_volume": 7764.84241, "trades": 39, "taker_buy_base": 1718.73, "taker_buy_quote": 3082.58064 }, { "timestamp": 1776823200000, "datetime": "2026-04-22T02:00:00", "open": 1.791, "high": 1.821, "low": 1.79, "close": 1.82, "volume": 22793.25, "close_time": 1776826799999, "quote_volume": 41315.87619, "trades": 266, "taker_buy_base": 9282.32, "taker_buy_quote": 16822.80134 }, { "timestamp": 1776826800000, "datetime": "2026-04-22T03:00:00", "open": 1.82, "high": 1.822, "low": 1.808, "close": 1.81, "volume": 18539.63, "close_time": 1776830399999, "quote_volume": 33660.99597, "trades": 136, "taker_buy_base": 3397.1, "taker_buy_quote": 6171.1537 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 1.813, "high": 1.826, "low": 1.813, "close": 1.826, "volume": 17169.2, "close_time": 1776833999999, "quote_volume": 31238.89528, "trades": 124, "taker_buy_base": 8395.28, "taker_buy_quote": 15282.47226 }, { "timestamp": 1776834000000, "datetime": "2026-04-22T05:00:00", "open": 1.826, "high": 1.855, "low": 1.823, "close": 1.84, "volume": 51594.32, "close_time": 1776837599999, "quote_volume": 95098.4759, "trades": 519, "taker_buy_base": 30680.53, "taker_buy_quote": 56535.80451 }, { "timestamp": 1776837600000, "datetime": "2026-04-22T06:00:00", "open": 1.839, "high": 1.842, "low": 1.832, "close": 1.842, "volume": 16615.64, "close_time": 1776841199999, "quote_volume": 30504.48137, "trades": 176, "taker_buy_base": 6605.98, "taker_buy_quote": 12129.6548 }, { "timestamp": 1776841200000, "datetime": "2026-04-22T07:00:00", "open": 1.842, "high": 1.846, "low": 1.834, "close": 1.842, "volume": 19637.66, "close_time": 1776844799999, "quote_volume": 36148.93143, "trades": 194, "taker_buy_base": 8505.75, "taker_buy_quote": 15658.50803 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 1.843, "high": 1.856, "low": 1.841, "close": 1.853, "volume": 16201.74, "close_time": 1776848399999, "quote_volume": 29953.12446, "trades": 157, "taker_buy_base": 7900.27, "taker_buy_quote": 14608.10261 }, { "timestamp": 1776848400000, "datetime": "2026-04-22T09:00:00", "open": 1.85, "high": 1.859, "low": 1.849, "close": 1.851, "volume": 13613.52, "close_time": 1776851999999, "quote_volume": 25233.45239, "trades": 138, "taker_buy_base": 6396.36, "taker_buy_quote": 11865.4768 }, { "timestamp": 1776852000000, "datetime": "2026-04-22T10:00:00", "open": 1.849, "high": 1.864, "low": 1.842, "close": 1.862, "volume": 23642.29, "close_time": 1776855599999, "quote_volume": 43900.56707, "trades": 211, "taker_buy_base": 18345.39, "taker_buy_quote": 34069.91354 }, { "timestamp": 1776855600000, "datetime": "2026-04-22T11:00:00", "open": 1.864, "high": 1.872, "low": 1.858, "close": 1.865, "volume": 17862.25, "close_time": 1776859199999, "quote_volume": 33330.24309, "trades": 182, "taker_buy_base": 8981.2, "taker_buy_quote": 16759.57028 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 1.865, "high": 1.866, "low": 1.842, "close": 1.843, "volume": 29042.97, "close_time": 1776862799999, "quote_volume": 53771.8761, "trades": 266, "taker_buy_base": 10012.61, "taker_buy_quote": 18570.53228 }, { "timestamp": 1776862800000, "datetime": "2026-04-22T13:00:00", "open": 1.842, "high": 1.853, "low": 1.837, "close": 1.843, "volume": 25671.53, "close_time": 1776866399999, "quote_volume": 47346.48777, "trades": 260, "taker_buy_base": 12689.56, "taker_buy_quote": 23419.32719 }, { "timestamp": 1776866400000, "datetime": "2026-04-22T14:00:00", "open": 1.847, "high": 1.851, "low": 1.834, "close": 1.842, "volume": 45827.24, "close_time": 1776869999999, "quote_volume": 84539.62126, "trades": 241, "taker_buy_base": 21436.41, "taker_buy_quote": 39598.28584 }, { "timestamp": 1776870000000, "datetime": "2026-04-22T15:00:00", "open": 1.841, "high": 1.851, "low": 1.834, "close": 1.846, "volume": 24796.24, "close_time": 1776873599999, "quote_volume": 45669.2304, "trades": 233, "taker_buy_base": 14748.96, "taker_buy_quote": 27160.19984 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 1.844, "high": 1.847, "low": 1.838, "close": 1.839, "volume": 9675.3, "close_time": 1776877199999, "quote_volume": 17803.71026, "trades": 100, "taker_buy_base": 2215.92, "taker_buy_quote": 4081.24125 }, { "timestamp": 1776877200000, "datetime": "2026-04-22T17:00:00", "open": 1.839, "high": 1.846, "low": 1.832, "close": 1.842, "volume": 5030.92, "close_time": 1776880799999, "quote_volume": 9236.09695, "trades": 78, "taker_buy_base": 2054.0, "taker_buy_quote": 3774.8808 }, { "timestamp": 1776880800000, "datetime": "2026-04-22T18:00:00", "open": 1.843, "high": 1.845, "low": 1.835, "close": 1.836, "volume": 7304.47, "close_time": 1776884399999, "quote_volume": 13452.90821, "trades": 68, "taker_buy_base": 2814.01, "taker_buy_quote": 5184.89719 }, { "timestamp": 1776884400000, "datetime": "2026-04-22T19:00:00", "open": 1.832, "high": 1.832, "low": 1.81, "close": 1.825, "volume": 22861.86, "close_time": 1776887999999, "quote_volume": 41653.21857, "trades": 307, "taker_buy_base": 8928.64, "taker_buy_quote": 16281.64325 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 1.825, "high": 1.827, "low": 1.817, "close": 1.817, "volume": 14254.64, "close_time": 1776891599999, "quote_volume": 25974.04767, "trades": 104, "taker_buy_base": 7535.06, "taker_buy_quote": 13731.77469 }, { "timestamp": 1776891600000, "datetime": "2026-04-22T21:00:00", "open": 1.822, "high": 1.838, "low": 1.821, "close": 1.832, "volume": 22447.98, "close_time": 1776895199999, "quote_volume": 41072.82944, "trades": 115, "taker_buy_base": 10682.72, "taker_buy_quote": 19557.86353 }, { "timestamp": 1776895200000, "datetime": "2026-04-22T22:00:00", "open": 1.832, "high": 1.833, "low": 1.824, "close": 1.825, "volume": 2587.76, "close_time": 1776898799999, "quote_volume": 4728.86179, "trades": 43, "taker_buy_base": 1316.12, "taker_buy_quote": 2406.0803 }, { "timestamp": 1776898800000, "datetime": "2026-04-22T23:00:00", "open": 1.823, "high": 1.826, "low": 1.812, "close": 1.812, "volume": 2688.9, "close_time": 1776902399999, "quote_volume": 4891.46641, "trades": 67, "taker_buy_base": 957.58, "taker_buy_quote": 1742.33731 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 1.814, "high": 1.816, "low": 1.791, "close": 1.811, "volume": 29222.68, "close_time": 1776905999999, "quote_volume": 52727.40224, "trades": 345, "taker_buy_base": 15049.65, "taker_buy_quote": 27148.17758 }, { "timestamp": 1776906000000, "datetime": "2026-04-23T01:00:00", "open": 1.811, "high": 1.811, "low": 1.795, "close": 1.805, "volume": 3720.6, "close_time": 1776909599999, "quote_volume": 6699.84966, "trades": 67, "taker_buy_base": 2573.37, "taker_buy_quote": 4634.36115 }, { "timestamp": 1776909600000, "datetime": "2026-04-23T02:00:00", "open": 1.803, "high": 1.803, "low": 1.801, "close": 1.801, "volume": 34.4, "close_time": 1776913199999, "quote_volume": 61.99656, "trades": 2, "taker_buy_base": 21.08, "taker_buy_quote": 38.00724 }, { "timestamp": 1776913200000, "datetime": "2026-04-23T03:00:00", "open": 1.789, "high": 1.791, "low": 1.782, "close": 1.782, "volume": 1919.14, "close_time": 1776916799999, "quote_volume": 3428.76425, "trades": 40, "taker_buy_base": 1117.39, "taker_buy_quote": 1995.69909 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 1.789, "high": 1.795, "low": 1.789, "close": 1.795, "volume": 2516.3, "close_time": 1776920399999, "quote_volume": 4511.0287, "trades": 27, "taker_buy_base": 1055.89, "taker_buy_quote": 1892.13481 }, { "timestamp": 1776920400000, "datetime": "2026-04-23T05:00:00", "open": 1.801, "high": 1.806, "low": 1.799, "close": 1.799, "volume": 2404.6, "close_time": 1776923999999, "quote_volume": 4336.94714, "trades": 47, "taker_buy_base": 805.03, "taker_buy_quote": 1452.3587 } ] }, "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": 4.532, "high": 4.636, "low": 4.487, "close": 4.566, "volume": 296964.63, "close_time": 1745395199999, "quote_volume": 1355131.44071, "trades": 16171, "taker_buy_base": 139844.47, "taker_buy_quote": 639216.16432 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 4.566, "high": 4.7, "low": 4.528, "close": 4.652, "volume": 343331.19, "close_time": 1745409599999, "quote_volume": 1587978.68821, "trades": 18536, "taker_buy_base": 186147.54, "taker_buy_quote": 860331.14313 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 4.65, "high": 4.781, "low": 4.479, "close": 4.602, "volume": 417480.7, "close_time": 1745423999999, "quote_volume": 1931110.48118, "trades": 30078, "taker_buy_base": 209866.16, "taker_buy_quote": 972886.53442 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 4.603, "high": 4.703, "low": 4.498, "close": 4.584, "volume": 270916.9, "close_time": 1745438399999, "quote_volume": 1247526.58585, "trades": 14699, "taker_buy_base": 131763.67, "taker_buy_quote": 606832.57158 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 4.585, "high": 4.621, "low": 4.461, "close": 4.482, "volume": 109509.68, "close_time": 1745452799999, "quote_volume": 496338.51547, "trades": 8474, "taker_buy_base": 57760.92, "taker_buy_quote": 261330.09218 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 4.483, "high": 4.526, "low": 4.294, "close": 4.3, "volume": 219003.56, "close_time": 1745467199999, "quote_volume": 964608.25764, "trades": 18177, "taker_buy_base": 97476.17, "taker_buy_quote": 429575.2059 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 4.299, "high": 4.393, "low": 4.282, "close": 4.318, "volume": 144076.39, "close_time": 1745481599999, "quote_volume": 625620.59573, "trades": 5766, "taker_buy_base": 75715.05, "taker_buy_quote": 329127.85999 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 4.32, "high": 4.362, "low": 4.259, "close": 4.354, "volume": 210965.29, "close_time": 1745495999999, "quote_volume": 910397.11299, "trades": 10430, "taker_buy_base": 100654.23, "taker_buy_quote": 435344.23285 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 4.354, "high": 4.738, "low": 4.319, "close": 4.598, "volume": 594859.32, "close_time": 1745510399999, "quote_volume": 2714553.04371, "trades": 45905, "taker_buy_base": 281287.97, "taker_buy_quote": 1286621.40182 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 4.599, "high": 4.651, "low": 4.418, "close": 4.51, "volume": 515260.6, "close_time": 1745524799999, "quote_volume": 2328248.55439, "trades": 37109, "taker_buy_base": 228908.32, "taker_buy_quote": 1036796.93562 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 4.511, "high": 4.547, "low": 4.425, "close": 4.495, "volume": 195749.72, "close_time": 1745539199999, "quote_volume": 879866.7332, "trades": 9497, "taker_buy_base": 86635.93, "taker_buy_quote": 389716.0767 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 4.498, "high": 4.551, "low": 4.378, "close": 4.453, "volume": 185038.71, "close_time": 1745553599999, "quote_volume": 828059.68303, "trades": 12076, "taker_buy_base": 99873.5, "taker_buy_quote": 447135.40265 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 4.453, "high": 4.559, "low": 4.41, "close": 4.558, "volume": 155573.53, "close_time": 1745567999999, "quote_volume": 698655.87829, "trades": 5012, "taker_buy_base": 75442.57, "taker_buy_quote": 338803.68585 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 4.558, "high": 4.622, "low": 4.528, "close": 4.581, "volume": 313665.74, "close_time": 1745582399999, "quote_volume": 1434274.1752, "trades": 13247, "taker_buy_base": 184103.28, "taker_buy_quote": 841504.94906 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 4.588, "high": 4.631, "low": 4.415, "close": 4.478, "volume": 348462.65, "close_time": 1745596799999, "quote_volume": 1569716.35864, "trades": 20854, "taker_buy_base": 155010.87, "taker_buy_quote": 698512.71433 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 4.477, "high": 4.507, "low": 4.4, "close": 4.439, "volume": 188036.09, "close_time": 1745611199999, "quote_volume": 836547.75678, "trades": 9887, "taker_buy_base": 106813.85, "taker_buy_quote": 475610.19385 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 4.44, "high": 4.442, "low": 4.361, "close": 4.421, "volume": 287583.81, "close_time": 1745625599999, "quote_volume": 1270521.5267, "trades": 10784, "taker_buy_base": 161691.88, "taker_buy_quote": 714414.42178 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 4.422, "high": 4.629, "low": 4.422, "close": 4.564, "volume": 308626.32, "close_time": 1745639999999, "quote_volume": 1398515.07765, "trades": 11392, "taker_buy_base": 179607.24, "taker_buy_quote": 813789.03428 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 4.568, "high": 4.58, "low": 4.474, "close": 4.516, "volume": 179620.19, "close_time": 1745654399999, "quote_volume": 815082.89561, "trades": 6703, "taker_buy_base": 88745.89, "taker_buy_quote": 402867.60558 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 4.514, "high": 4.546, "low": 4.366, "close": 4.378, "volume": 208921.95, "close_time": 1745668799999, "quote_volume": 929418.83227, "trades": 6032, "taker_buy_base": 86239.7, "taker_buy_quote": 383742.30696 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 4.383, "high": 4.447, "low": 4.334, "close": 4.445, "volume": 146976.46, "close_time": 1745683199999, "quote_volume": 644207.22832, "trades": 5392, "taker_buy_base": 75089.49, "taker_buy_quote": 329210.24862 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 4.445, "high": 4.529, "low": 4.394, "close": 4.512, "volume": 192984.06, "close_time": 1745697599999, "quote_volume": 864476.88528, "trades": 5160, "taker_buy_base": 112941.21, "taker_buy_quote": 505678.84454 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 4.513, "high": 4.535, "low": 4.463, "close": 4.504, "volume": 181916.66, "close_time": 1745711999999, "quote_volume": 818786.60131, "trades": 5560, "taker_buy_base": 78969.52, "taker_buy_quote": 355698.22188 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 4.504, "high": 4.54, "low": 4.361, "close": 4.435, "volume": 127561.84, "close_time": 1745726399999, "quote_volume": 569206.20818, "trades": 6716, "taker_buy_base": 58179.26, "taker_buy_quote": 259689.58293 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 4.442, "high": 4.469, "low": 4.349, "close": 4.432, "volume": 128439.62, "close_time": 1745740799999, "quote_volume": 564659.86705, "trades": 7773, "taker_buy_base": 67941.89, "taker_buy_quote": 298606.03834 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 4.432, "high": 4.469, "low": 4.381, "close": 4.393, "volume": 68585.16, "close_time": 1745755199999, "quote_volume": 303696.98784, "trades": 5088, "taker_buy_base": 30141.57, "taker_buy_quote": 133554.73104 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 4.393, "high": 4.422, "low": 4.318, "close": 4.355, "volume": 120965.79, "close_time": 1745769599999, "quote_volume": 527955.35656, "trades": 6851, "taker_buy_base": 50049.92, "taker_buy_quote": 218674.1189 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 4.355, "high": 4.364, "low": 4.289, "close": 4.357, "volume": 84038.65, "close_time": 1745783999999, "quote_volume": 364180.66374, "trades": 3774, "taker_buy_base": 43016.1, "taker_buy_quote": 186586.90604 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 4.361, "high": 4.384, "low": 4.231, "close": 4.261, "volume": 167143.0, "close_time": 1745798399999, "quote_volume": 720008.08052, "trades": 10112, "taker_buy_base": 67222.28, "taker_buy_quote": 289629.21462 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 4.265, "high": 4.293, "low": 4.102, "close": 4.288, "volume": 118904.06, "close_time": 1745812799999, "quote_volume": 500756.20839, "trades": 8471, "taker_buy_base": 48193.14, "taker_buy_quote": 203138.37027 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 4.291, "high": 4.449, "low": 4.279, "close": 4.419, "volume": 186808.35, "close_time": 1745827199999, "quote_volume": 815135.57838, "trades": 11075, "taker_buy_base": 103225.98, "taker_buy_quote": 450511.78554 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 4.423, "high": 4.487, "low": 4.379, "close": 4.441, "volume": 201314.62, "close_time": 1745841599999, "quote_volume": 892542.07152, "trades": 12173, "taker_buy_base": 127449.65, "taker_buy_quote": 564994.13808 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 4.441, "high": 4.462, "low": 4.325, "close": 4.366, "volume": 138167.03, "close_time": 1745855999999, "quote_volume": 608021.70217, "trades": 9611, "taker_buy_base": 65663.52, "taker_buy_quote": 289116.31395 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 4.365, "high": 4.473, "low": 4.313, "close": 4.46, "volume": 132526.11, "close_time": 1745870399999, "quote_volume": 585127.77608, "trades": 7776, "taker_buy_base": 69430.5, "taker_buy_quote": 306486.38681 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 4.459, "high": 4.52, "low": 4.423, "close": 4.459, "volume": 181444.3, "close_time": 1745884799999, "quote_volume": 810667.04838, "trades": 8841, "taker_buy_base": 89072.92, "taker_buy_quote": 398097.32339 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 4.461, "high": 4.585, "low": 4.447, "close": 4.529, "volume": 133498.62, "close_time": 1745899199999, "quote_volume": 603664.70941, "trades": 10308, "taker_buy_base": 64216.05, "taker_buy_quote": 290209.43634 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 4.536, "high": 4.683, "low": 4.429, "close": 4.566, "volume": 295816.5, "close_time": 1745913599999, "quote_volume": 1341587.6815, "trades": 20990, "taker_buy_base": 182331.76, "taker_buy_quote": 828795.11329 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 4.566, "high": 4.584, "low": 4.457, "close": 4.509, "volume": 147974.99, "close_time": 1745927999999, "quote_volume": 668423.29887, "trades": 8312, "taker_buy_base": 59166.16, "taker_buy_quote": 267334.89037 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 4.511, "high": 4.52, "low": 4.398, "close": 4.466, "volume": 115130.98, "close_time": 1745942399999, "quote_volume": 513900.57094, "trades": 6623, "taker_buy_base": 49159.87, "taker_buy_quote": 219519.72775 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 4.466, "high": 4.549, "low": 4.425, "close": 4.515, "volume": 290378.83, "close_time": 1745956799999, "quote_volume": 1308117.45694, "trades": 10413, "taker_buy_base": 174183.84, "taker_buy_quote": 785372.27004 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 4.517, "high": 4.54, "low": 4.387, "close": 4.441, "volume": 129329.26, "close_time": 1745971199999, "quote_volume": 577637.25864, "trades": 7185, "taker_buy_base": 50199.95, "taker_buy_quote": 224495.21891 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 4.442, "high": 4.559, "low": 4.43, "close": 4.554, "volume": 70986.67, "close_time": 1745985599999, "quote_volume": 320190.90487, "trades": 4549, "taker_buy_base": 36274.54, "taker_buy_quote": 163703.82499 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 4.56, "high": 4.564, "low": 4.416, "close": 4.435, "volume": 63038.56, "close_time": 1745999999999, "quote_volume": 282104.71401, "trades": 3251, "taker_buy_base": 27119.53, "taker_buy_quote": 121221.01657 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 4.431, "high": 4.489, "low": 4.414, "close": 4.482, "volume": 88837.16, "close_time": 1746014399999, "quote_volume": 395667.11314, "trades": 4453, "taker_buy_base": 38235.23, "taker_buy_quote": 170430.94274 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 4.481, "high": 4.488, "low": 4.127, "close": 4.296, "volume": 356125.19, "close_time": 1746028799999, "quote_volume": 1524563.04457, "trades": 16957, "taker_buy_base": 154260.37, "taker_buy_quote": 660245.26895 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 4.296, "high": 4.442, "low": 4.262, "close": 4.419, "volume": 156673.3, "close_time": 1746043199999, "quote_volume": 683651.62433, "trades": 4703, "taker_buy_base": 82488.2, "taker_buy_quote": 359205.4687 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 4.415, "high": 4.493, "low": 4.411, "close": 4.459, "volume": 171685.97, "close_time": 1746057599999, "quote_volume": 765021.06724, "trades": 3714, "taker_buy_base": 85857.49, "taker_buy_quote": 382571.19347 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 4.46, "high": 4.615, "low": 4.46, "close": 4.514, "volume": 270489.16, "close_time": 1746071999999, "quote_volume": 1231130.45229, "trades": 6783, "taker_buy_base": 126875.38, "taker_buy_quote": 578212.61814 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 4.519, "high": 4.554, "low": 4.473, "close": 4.539, "volume": 112622.82, "close_time": 1746086399999, "quote_volume": 508224.22247, "trades": 4543, "taker_buy_base": 66116.0, "taker_buy_quote": 298276.64522 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 4.536, "high": 4.627, "low": 4.504, "close": 4.6, "volume": 163261.54, "close_time": 1746100799999, "quote_volume": 747604.21987, "trades": 7500, "taker_buy_base": 96532.61, "taker_buy_quote": 441960.9998 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 4.601, "high": 4.671, "low": 4.548, "close": 4.59, "volume": 203295.53, "close_time": 1746115199999, "quote_volume": 937470.68553, "trades": 10604, "taker_buy_base": 111690.39, "taker_buy_quote": 515532.09657 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 4.588, "high": 4.732, "low": 4.562, "close": 4.641, "volume": 194302.14, "close_time": 1746129599999, "quote_volume": 902841.5413, "trades": 9196, "taker_buy_base": 85147.35, "taker_buy_quote": 395650.49189 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 4.641, "high": 4.705, "low": 4.614, "close": 4.628, "volume": 97300.38, "close_time": 1746143999999, "quote_volume": 453941.31576, "trades": 5029, "taker_buy_base": 53949.36, "taker_buy_quote": 251625.19273 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 4.625, "high": 4.674, "low": 4.599, "close": 4.617, "volume": 81023.59, "close_time": 1746158399999, "quote_volume": 375100.9971, "trades": 5206, "taker_buy_base": 39345.49, "taker_buy_quote": 182215.69057 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 4.618, "high": 4.636, "low": 4.519, "close": 4.527, "volume": 105137.73, "close_time": 1746172799999, "quote_volume": 480466.68394, "trades": 3676, "taker_buy_base": 59249.59, "taker_buy_quote": 270428.85501 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 4.531, "high": 4.642, "low": 4.526, "close": 4.629, "volume": 88274.8, "close_time": 1746187199999, "quote_volume": 405412.67489, "trades": 3805, "taker_buy_base": 47651.8, "taker_buy_quote": 219032.57013 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 4.626, "high": 4.849, "low": 4.599, "close": 4.789, "volume": 371940.96, "close_time": 1746201599999, "quote_volume": 1755313.15692, "trades": 14076, "taker_buy_base": 203737.85, "taker_buy_quote": 960901.11157 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 4.789, "high": 4.898, "low": 4.72, "close": 4.752, "volume": 297729.45, "close_time": 1746215999999, "quote_volume": 1439656.93329, "trades": 10451, "taker_buy_base": 137985.42, "taker_buy_quote": 667820.91256 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 4.75, "high": 4.9, "low": 4.736, "close": 4.846, "volume": 169724.19, "close_time": 1746230399999, "quote_volume": 819038.20073, "trades": 8742, "taker_buy_base": 81414.47, "taker_buy_quote": 393061.67733 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 4.843, "high": 4.843, "low": 4.744, "close": 4.763, "volume": 58750.96, "close_time": 1746244799999, "quote_volume": 281094.7034, "trades": 4309, "taker_buy_base": 24806.19, "taker_buy_quote": 118672.4992 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 4.761, "high": 4.777, "low": 4.671, "close": 4.679, "volume": 82658.94, "close_time": 1746259199999, "quote_volume": 389947.84041, "trades": 4171, "taker_buy_base": 37467.89, "taker_buy_quote": 176769.03224 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 4.681, "high": 4.691, "low": 4.589, "close": 4.648, "volume": 93412.67, "close_time": 1746273599999, "quote_volume": 433449.66856, "trades": 5284, "taker_buy_base": 41033.28, "taker_buy_quote": 190488.99442 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 4.652, "high": 4.743, "low": 4.636, "close": 4.644, "volume": 102270.36, "close_time": 1746287999999, "quote_volume": 479692.5512, "trades": 4791, "taker_buy_base": 47594.5, "taker_buy_quote": 223208.34387 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 4.649, "high": 4.654, "low": 4.558, "close": 4.65, "volume": 108946.64, "close_time": 1746302399999, "quote_volume": 501301.98289, "trades": 6317, "taker_buy_base": 53015.25, "taker_buy_quote": 244201.03951 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 4.649, "high": 4.653, "low": 4.573, "close": 4.573, "volume": 70674.35, "close_time": 1746316799999, "quote_volume": 326209.02723, "trades": 3964, "taker_buy_base": 44140.88, "taker_buy_quote": 203715.20031 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 4.574, "high": 4.626, "low": 4.526, "close": 4.526, "volume": 89841.12, "close_time": 1746331199999, "quote_volume": 409841.13856, "trades": 5466, "taker_buy_base": 34884.78, "taker_buy_quote": 159187.65231 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 4.527, "high": 4.56, "low": 4.485, "close": 4.498, "volume": 46006.83, "close_time": 1746345599999, "quote_volume": 208250.27282, "trades": 4618, "taker_buy_base": 19202.0, "taker_buy_quote": 86987.38457 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 4.498, "high": 4.502, "low": 4.385, "close": 4.41, "volume": 103706.22, "close_time": 1746359999999, "quote_volume": 458844.30909, "trades": 6153, "taker_buy_base": 38736.77, "taker_buy_quote": 171430.67191 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 4.41, "high": 4.416, "low": 4.248, "close": 4.335, "volume": 234122.27, "close_time": 1746374399999, "quote_volume": 1012790.68618, "trades": 11022, "taker_buy_base": 113053.98, "taker_buy_quote": 489315.34351 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 4.333, "high": 4.333, "low": 4.247, "close": 4.296, "volume": 87059.25, "close_time": 1746388799999, "quote_volume": 373624.10315, "trades": 4743, "taker_buy_base": 39661.16, "taker_buy_quote": 170290.67178 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 4.296, "high": 4.387, "low": 4.281, "close": 4.302, "volume": 160289.62, "close_time": 1746403199999, "quote_volume": 695758.37966, "trades": 6148, "taker_buy_base": 77931.38, "taker_buy_quote": 338447.255 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 4.299, "high": 4.367, "low": 4.24, "close": 4.35, "volume": 83344.79, "close_time": 1746417599999, "quote_volume": 358212.41299, "trades": 7826, "taker_buy_base": 36622.93, "taker_buy_quote": 157699.78646 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 4.35, "high": 4.491, "low": 4.338, "close": 4.474, "volume": 130845.05, "close_time": 1746431999999, "quote_volume": 580273.25866, "trades": 5224, "taker_buy_base": 75195.29, "taker_buy_quote": 333376.24581 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 4.473, "high": 4.492, "low": 4.322, "close": 4.336, "volume": 200121.1, "close_time": 1746446399999, "quote_volume": 882562.80576, "trades": 6757, "taker_buy_base": 94540.17, "taker_buy_quote": 417739.42589 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 4.334, "high": 4.365, "low": 4.267, "close": 4.289, "volume": 187768.31, "close_time": 1746460799999, "quote_volume": 811241.63035, "trades": 11335, "taker_buy_base": 75615.73, "taker_buy_quote": 327007.31399 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 4.291, "high": 4.438, "low": 4.28, "close": 4.359, "volume": 170901.42, "close_time": 1746475199999, "quote_volume": 745623.8875, "trades": 9043, "taker_buy_base": 87843.97, "taker_buy_quote": 382890.394 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 4.363, "high": 4.418, "low": 4.284, "close": 4.376, "volume": 120551.96, "close_time": 1746489599999, "quote_volume": 524974.30022, "trades": 6422, "taker_buy_base": 51021.4, "taker_buy_quote": 222459.4914 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 4.378, "high": 4.448, "low": 4.284, "close": 4.362, "volume": 69307.86, "close_time": 1746503999999, "quote_volume": 302828.91345, "trades": 7097, "taker_buy_base": 35096.87, "taker_buy_quote": 153453.9202 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 4.363, "high": 4.394, "low": 4.326, "close": 4.329, "volume": 89900.4, "close_time": 1746518399999, "quote_volume": 392172.80537, "trades": 4939, "taker_buy_base": 44003.67, "taker_buy_quote": 192083.84139 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 4.329, "high": 4.329, "low": 4.145, "close": 4.195, "volume": 222162.36, "close_time": 1746532799999, "quote_volume": 939562.95923, "trades": 12580, "taker_buy_base": 102146.96, "taker_buy_quote": 432216.97367 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 4.194, "high": 4.311, "low": 4.163, "close": 4.228, "volume": 219712.87, "close_time": 1746547199999, "quote_volume": 927616.02754, "trades": 13759, "taker_buy_base": 98036.1, "taker_buy_quote": 413777.46154 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 4.229, "high": 4.309, "low": 4.197, "close": 4.237, "volume": 233273.62, "close_time": 1746561599999, "quote_volume": 991095.56162, "trades": 12180, "taker_buy_base": 135178.73, "taker_buy_quote": 574255.7559 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 4.236, "high": 4.339, "low": 4.097, "close": 4.31, "volume": 168253.75, "close_time": 1746575999999, "quote_volume": 711801.77031, "trades": 7800, "taker_buy_base": 91473.85, "taker_buy_quote": 387895.09157 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 4.312, "high": 4.44, "low": 4.284, "close": 4.322, "volume": 164988.35, "close_time": 1746590399999, "quote_volume": 722240.80895, "trades": 7409, "taker_buy_base": 88949.71, "taker_buy_quote": 389312.81248 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 4.324, "high": 4.342, "low": 4.056, "close": 4.214, "volume": 289384.65, "close_time": 1746604799999, "quote_volume": 1212425.06587, "trades": 18891, "taker_buy_base": 115980.77, "taker_buy_quote": 485614.8965 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 4.214, "high": 4.241, "low": 4.169, "close": 4.216, "volume": 130145.77, "close_time": 1746619199999, "quote_volume": 547826.14406, "trades": 7003, "taker_buy_base": 66192.81, "taker_buy_quote": 278665.34033 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 4.217, "high": 4.241, "low": 4.127, "close": 4.128, "volume": 111594.11, "close_time": 1746633599999, "quote_volume": 468030.56589, "trades": 5496, "taker_buy_base": 44580.63, "taker_buy_quote": 186993.59376 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 4.126, "high": 4.171, "low": 4.018, "close": 4.1, "volume": 260967.06, "close_time": 1746647999999, "quote_volume": 1067667.202, "trades": 12714, "taker_buy_base": 117075.32, "taker_buy_quote": 479012.23779 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 4.099, "high": 4.25, "low": 4.082, "close": 4.209, "volume": 125807.63, "close_time": 1746662399999, "quote_volume": 526479.09908, "trades": 6722, "taker_buy_base": 60097.39, "taker_buy_quote": 251916.28913 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 4.21, "high": 4.422, "low": 4.192, "close": 4.413, "volume": 112083.21, "close_time": 1746676799999, "quote_volume": 483790.46299, "trades": 8689, "taker_buy_base": 62042.01, "taker_buy_quote": 268166.1571 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 4.416, "high": 4.507, "low": 4.394, "close": 4.484, "volume": 172599.96, "close_time": 1746691199999, "quote_volume": 768382.55411, "trades": 7967, "taker_buy_base": 89151.37, "taker_buy_quote": 396704.93257 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 4.481, "high": 4.593, "low": 4.481, "close": 4.541, "volume": 153340.12, "close_time": 1746705599999, "quote_volume": 697217.36451, "trades": 7544, "taker_buy_base": 86797.48, "taker_buy_quote": 394570.52891 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 4.541, "high": 4.739, "low": 4.502, "close": 4.634, "volume": 270391.17, "close_time": 1746719999999, "quote_volume": 1240491.4622, "trades": 14253, "taker_buy_base": 129648.79, "taker_buy_quote": 595747.73774 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 4.637, "high": 4.685, "low": 4.604, "close": 4.654, "volume": 175103.52, "close_time": 1746734399999, "quote_volume": 811905.80007, "trades": 10487, "taker_buy_base": 84508.58, "taker_buy_quote": 391912.17994 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 4.654, "high": 4.779, "low": 4.626, "close": 4.718, "volume": 321036.43, "close_time": 1746748799999, "quote_volume": 1509549.51376, "trades": 16005, "taker_buy_base": 172623.31, "taker_buy_quote": 811271.01621 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 4.717, "high": 4.806, "low": 4.68, "close": 4.695, "volume": 170987.16, "close_time": 1746763199999, "quote_volume": 809864.91198, "trades": 11135, "taker_buy_base": 90366.22, "taker_buy_quote": 428179.73041 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 4.693, "high": 4.995, "low": 4.665, "close": 4.929, "volume": 252388.56, "close_time": 1746777599999, "quote_volume": 1218549.61002, "trades": 13113, "taker_buy_base": 136741.1, "taker_buy_quote": 661252.68695 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 4.926, "high": 5.079, "low": 4.826, "close": 4.983, "volume": 518749.03, "close_time": 1746791999999, "quote_volume": 2565105.97318, "trades": 33493, "taker_buy_base": 246017.29, "taker_buy_quote": 1218349.40139 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 4.977, "high": 5.06, "low": 4.859, "close": 4.925, "volume": 349076.68, "close_time": 1746806399999, "quote_volume": 1728054.10191, "trades": 19230, "taker_buy_base": 144584.44, "taker_buy_quote": 716459.83375 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 4.925, "high": 4.977, "low": 4.842, "close": 4.935, "volume": 196172.78, "close_time": 1746820799999, "quote_volume": 964934.07589, "trades": 11482, "taker_buy_base": 99249.23, "taker_buy_quote": 488378.34503 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 4.935, "high": 5.005, "low": 4.918, "close": 4.979, "volume": 93140.73, "close_time": 1746835199999, "quote_volume": 462048.92256, "trades": 5718, "taker_buy_base": 51674.05, "taker_buy_quote": 256297.17314 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 4.979, "high": 5.054, "low": 4.905, "close": 5.016, "volume": 115744.96, "close_time": 1746849599999, "quote_volume": 578379.13523, "trades": 8899, "taker_buy_base": 59619.98, "taker_buy_quote": 298081.45818 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 5.013, "high": 5.142, "low": 4.965, "close": 5.126, "volume": 148745.73, "close_time": 1746863999999, "quote_volume": 752335.0711, "trades": 7547, "taker_buy_base": 82011.73, "taker_buy_quote": 415006.28217 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 5.126, "high": 5.191, "low": 4.988, "close": 5.031, "volume": 261307.4, "close_time": 1746878399999, "quote_volume": 1337411.91441, "trades": 13199, "taker_buy_base": 101332.93, "taker_buy_quote": 519183.7952 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 5.031, "high": 5.199, "low": 5.027, "close": 5.141, "volume": 195207.88, "close_time": 1746892799999, "quote_volume": 1002178.37615, "trades": 9506, "taker_buy_base": 106958.38, "taker_buy_quote": 549659.78487 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 5.139, "high": 5.289, "low": 5.116, "close": 5.236, "volume": 177088.67, "close_time": 1746907199999, "quote_volume": 923835.33706, "trades": 9423, "taker_buy_base": 88706.68, "taker_buy_quote": 462836.16027 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 5.231, "high": 5.521, "low": 5.207, "close": 5.468, "volume": 250678.05, "close_time": 1746921599999, "quote_volume": 1351919.65222, "trades": 12813, "taker_buy_base": 132825.73, "taker_buy_quote": 716193.3757 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 5.468, "high": 5.513, "low": 5.279, "close": 5.361, "volume": 236815.77, "close_time": 1746935999999, "quote_volume": 1277704.27215, "trades": 13449, "taker_buy_base": 118646.65, "taker_buy_quote": 640975.53485 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 5.359, "high": 5.415, "low": 5.076, "close": 5.118, "volume": 195885.95, "close_time": 1746950399999, "quote_volume": 1028822.23348, "trades": 10597, "taker_buy_base": 91326.68, "taker_buy_quote": 479758.25887 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 5.117, "high": 5.245, "low": 5.112, "close": 5.234, "volume": 161781.23, "close_time": 1746964799999, "quote_volume": 839401.04176, "trades": 7126, "taker_buy_base": 77943.98, "taker_buy_quote": 404487.56594 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 5.233, "high": 5.271, "low": 5.083, "close": 5.121, "volume": 172591.52, "close_time": 1746979199999, "quote_volume": 894962.28761, "trades": 8410, "taker_buy_base": 86948.37, "taker_buy_quote": 451445.72901 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 5.12, "high": 5.277, "low": 5.028, "close": 5.23, "volume": 209683.09, "close_time": 1746993599999, "quote_volume": 1083535.73828, "trades": 11944, "taker_buy_base": 103708.57, "taker_buy_quote": 536409.49831 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 5.231, "high": 5.26, "low": 5.156, "close": 5.21, "volume": 103537.34, "close_time": 1747007999999, "quote_volume": 538793.66927, "trades": 6599, "taker_buy_base": 44868.89, "taker_buy_quote": 233404.79816 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 5.211, "high": 5.413, "low": 5.207, "close": 5.32, "volume": 184948.55, "close_time": 1747022399999, "quote_volume": 979930.23316, "trades": 12504, "taker_buy_base": 100832.82, "taker_buy_quote": 534528.29878 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 5.322, "high": 5.53, "low": 5.241, "close": 5.362, "volume": 247031.23, "close_time": 1747036799999, "quote_volume": 1331323.19434, "trades": 12637, "taker_buy_base": 132451.28, "taker_buy_quote": 715239.306 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 5.364, "high": 5.428, "low": 5.209, "close": 5.222, "volume": 289243.79, "close_time": 1747051199999, "quote_volume": 1539671.75261, "trades": 11261, "taker_buy_base": 119501.73, "taker_buy_quote": 637389.98544 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 5.221, "high": 5.417, "low": 5.095, "close": 5.198, "volume": 320601.34, "close_time": 1747065599999, "quote_volume": 1689047.99746, "trades": 14723, "taker_buy_base": 138023.32, "taker_buy_quote": 728945.7795 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 5.197, "high": 5.272, "low": 4.861, "close": 5.05, "volume": 369489.46, "close_time": 1747079999999, "quote_volume": 1863502.6665, "trades": 16596, "taker_buy_base": 164885.97, "taker_buy_quote": 833272.37746 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 5.048, "high": 5.219, "low": 5.02, "close": 5.168, "volume": 132740.15, "close_time": 1747094399999, "quote_volume": 681502.47974, "trades": 7449, "taker_buy_base": 73755.81, "taker_buy_quote": 378717.57554 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 5.167, "high": 5.172, "low": 4.851, "close": 4.871, "volume": 168939.07, "close_time": 1747108799999, "quote_volume": 843925.57511, "trades": 10692, "taker_buy_base": 73086.32, "taker_buy_quote": 364336.12035 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 4.869, "high": 5.084, "low": 4.856, "close": 5.018, "volume": 95603.72, "close_time": 1747123199999, "quote_volume": 477762.0871, "trades": 6909, "taker_buy_base": 45175.68, "taker_buy_quote": 225814.54819 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 5.022, "high": 5.147, "low": 5.013, "close": 5.108, "volume": 133539.56, "close_time": 1747137599999, "quote_volume": 679584.33969, "trades": 8394, "taker_buy_base": 75524.77, "taker_buy_quote": 384462.68926 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 5.107, "high": 5.219, "low": 5.028, "close": 5.189, "volume": 224378.85, "close_time": 1747151999999, "quote_volume": 1152891.21957, "trades": 12826, "taker_buy_base": 121313.68, "taker_buy_quote": 623607.96959 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 5.19, "high": 5.437, "low": 5.183, "close": 5.362, "volume": 291991.47, "close_time": 1747166399999, "quote_volume": 1552507.4844, "trades": 11101, "taker_buy_base": 162365.79, "taker_buy_quote": 864659.33039 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 5.363, "high": 5.397, "low": 5.285, "close": 5.308, "volume": 167890.07, "close_time": 1747180799999, "quote_volume": 898664.22642, "trades": 9244, "taker_buy_base": 74820.87, "taker_buy_quote": 401123.46233 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 5.31, "high": 5.352, "low": 5.195, "close": 5.248, "volume": 81856.26, "close_time": 1747195199999, "quote_volume": 430924.43948, "trades": 5370, "taker_buy_base": 35192.09, "taker_buy_quote": 185388.05652 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 5.248, "high": 5.369, "low": 5.214, "close": 5.289, "volume": 111984.79, "close_time": 1747209599999, "quote_volume": 595336.48066, "trades": 6014, "taker_buy_base": 64406.09, "taker_buy_quote": 342504.0474 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 5.29, "high": 5.335, "low": 5.08, "close": 5.314, "volume": 195141.36, "close_time": 1747223999999, "quote_volume": 1019371.33616, "trades": 10882, "taker_buy_base": 94888.73, "taker_buy_quote": 497216.91976 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 5.317, "high": 5.34, "low": 5.065, "close": 5.143, "volume": 240057.82, "close_time": 1747238399999, "quote_volume": 1243823.07866, "trades": 10675, "taker_buy_base": 102429.66, "taker_buy_quote": 530645.0104 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 5.141, "high": 5.171, "low": 5.025, "close": 5.149, "volume": 153165.2, "close_time": 1747252799999, "quote_volume": 782989.26238, "trades": 7203, "taker_buy_base": 77060.14, "taker_buy_quote": 394050.43406 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 5.151, "high": 5.177, "low": 5.05, "close": 5.098, "volume": 69934.02, "close_time": 1747267199999, "quote_volume": 358078.7031, "trades": 3893, "taker_buy_base": 38856.6, "taker_buy_quote": 199256.75727 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 5.102, "high": 5.155, "low": 4.984, "close": 5.005, "volume": 83770.28, "close_time": 1747281599999, "quote_volume": 423556.36108, "trades": 5163, "taker_buy_base": 42302.94, "taker_buy_quote": 214078.64134 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 5.004, "high": 5.038, "low": 4.796, "close": 4.807, "volume": 261687.04, "close_time": 1747295999999, "quote_volume": 1287139.21272, "trades": 16491, "taker_buy_base": 106867.73, "taker_buy_quote": 526175.78986 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 4.805, "high": 4.912, "low": 4.75, "close": 4.847, "volume": 208702.43, "close_time": 1747310399999, "quote_volume": 1009314.07933, "trades": 14459, "taker_buy_base": 93949.02, "taker_buy_quote": 454549.97804 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 4.844, "high": 4.941, "low": 4.694, "close": 4.902, "volume": 319904.97, "close_time": 1747324799999, "quote_volume": 1547658.08375, "trades": 23795, "taker_buy_base": 175121.31, "taker_buy_quote": 849195.44651 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 4.902, "high": 5.06, "low": 4.842, "close": 4.9, "volume": 245821.67, "close_time": 1747339199999, "quote_volume": 1214582.80921, "trades": 16446, "taker_buy_base": 125803.59, "taker_buy_quote": 621028.38434 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 4.903, "high": 4.936, "low": 4.658, "close": 4.768, "volume": 256165.3, "close_time": 1747353599999, "quote_volume": 1223619.10329, "trades": 22151, "taker_buy_base": 120839.4, "taker_buy_quote": 577012.94408 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 4.767, "high": 4.924, "low": 4.744, "close": 4.91, "volume": 150486.95, "close_time": 1747367999999, "quote_volume": 730438.84761, "trades": 15340, "taker_buy_base": 74795.84, "taker_buy_quote": 363281.65637 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 4.915, "high": 4.937, "low": 4.848, "close": 4.893, "volume": 99208.01, "close_time": 1747382399999, "quote_volume": 485947.88628, "trades": 9192, "taker_buy_base": 51722.84, "taker_buy_quote": 253375.1489 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 4.893, "high": 4.959, "low": 4.79, "close": 4.923, "volume": 144774.65, "close_time": 1747396799999, "quote_volume": 707736.00658, "trades": 11076, "taker_buy_base": 64912.44, "taker_buy_quote": 317738.34203 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 4.925, "high": 4.962, "low": 4.852, "close": 4.914, "volume": 138953.75, "close_time": 1747411199999, "quote_volume": 682738.94526, "trades": 12653, "taker_buy_base": 69878.52, "taker_buy_quote": 343565.00203 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 4.914, "high": 4.939, "low": 4.722, "close": 4.768, "volume": 189906.42, "close_time": 1747425599999, "quote_volume": 908654.70297, "trades": 12205, "taker_buy_base": 80852.83, "taker_buy_quote": 386553.09359 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 4.768, "high": 4.773, "low": 4.59, "close": 4.633, "volume": 109330.44, "close_time": 1747439999999, "quote_volume": 510123.98555, "trades": 6240, "taker_buy_base": 44974.86, "taker_buy_quote": 210166.1587 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 4.632, "high": 4.633, "low": 4.43, "close": 4.569, "volume": 221215.91, "close_time": 1747454399999, "quote_volume": 997472.15591, "trades": 12097, "taker_buy_base": 92153.9, "taker_buy_quote": 414841.35218 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 4.567, "high": 4.62, "low": 4.521, "close": 4.578, "volume": 146629.6, "close_time": 1747468799999, "quote_volume": 670392.83175, "trades": 5177, "taker_buy_base": 79472.83, "taker_buy_quote": 363743.34812 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 4.577, "high": 4.605, "low": 4.515, "close": 4.54, "volume": 75280.84, "close_time": 1747483199999, "quote_volume": 343333.55735, "trades": 2811, "taker_buy_base": 36993.87, "taker_buy_quote": 168746.34479 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 4.543, "high": 4.581, "low": 4.462, "close": 4.538, "volume": 96791.91, "close_time": 1747497599999, "quote_volume": 438161.79751, "trades": 4039, "taker_buy_base": 45798.1, "taker_buy_quote": 207535.21016 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 4.538, "high": 4.56, "low": 4.443, "close": 4.492, "volume": 146515.54, "close_time": 1747511999999, "quote_volume": 661057.37017, "trades": 7655, "taker_buy_base": 69314.94, "taker_buy_quote": 313113.10201 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 4.489, "high": 4.579, "low": 4.47, "close": 4.534, "volume": 75063.5, "close_time": 1747526399999, "quote_volume": 339511.60461, "trades": 5415, "taker_buy_base": 38766.41, "taker_buy_quote": 175404.76668 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 4.539, "high": 4.582, "low": 4.504, "close": 4.53, "volume": 49281.53, "close_time": 1747540799999, "quote_volume": 223852.58434, "trades": 3164, "taker_buy_base": 24395.47, "taker_buy_quote": 110795.43552 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 4.534, "high": 4.67, "low": 4.534, "close": 4.665, "volume": 61251.65, "close_time": 1747555199999, "quote_volume": 282659.36993, "trades": 2642, "taker_buy_base": 31449.02, "taker_buy_quote": 145338.70988 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 4.665, "high": 4.711, "low": 4.621, "close": 4.624, "volume": 158596.01, "close_time": 1747569599999, "quote_volume": 741483.35044, "trades": 3802, "taker_buy_base": 80982.01, "taker_buy_quote": 379084.18572 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 4.625, "high": 4.841, "low": 4.589, "close": 4.83, "volume": 168579.63, "close_time": 1747583999999, "quote_volume": 798833.55917, "trades": 4660, "taker_buy_base": 98872.64, "taker_buy_quote": 468333.28539 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 4.831, "high": 4.852, "low": 4.481, "close": 4.492, "volume": 236450.29, "close_time": 1747598399999, "quote_volume": 1103911.16228, "trades": 9935, "taker_buy_base": 95690.97, "taker_buy_quote": 447927.44743 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 4.482, "high": 4.701, "low": 4.365, "close": 4.681, "volume": 206050.96, "close_time": 1747612799999, "quote_volume": 928526.57817, "trades": 14639, "taker_buy_base": 102090.98, "taker_buy_quote": 460311.83192 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 4.683, "high": 4.727, "low": 4.453, "close": 4.466, "volume": 140582.03, "close_time": 1747627199999, "quote_volume": 643027.0693, "trades": 8608, "taker_buy_base": 73171.69, "taker_buy_quote": 335004.29557 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 4.468, "high": 4.51, "low": 4.308, "close": 4.411, "volume": 180576.19, "close_time": 1747641599999, "quote_volume": 792664.27727, "trades": 8086, "taker_buy_base": 78415.78, "taker_buy_quote": 344484.94412 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 4.408, "high": 4.434, "low": 4.375, "close": 4.408, "volume": 118995.88, "close_time": 1747655999999, "quote_volume": 524187.17015, "trades": 4641, "taker_buy_base": 73402.57, "taker_buy_quote": 323259.11592 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 4.405, "high": 4.549, "low": 4.334, "close": 4.525, "volume": 113712.89, "close_time": 1747670399999, "quote_volume": 505126.84799, "trades": 4572, "taker_buy_base": 60599.49, "taker_buy_quote": 268856.25098 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 4.526, "high": 4.638, "low": 4.484, "close": 4.592, "volume": 153381.93, "close_time": 1747684799999, "quote_volume": 700578.13653, "trades": 6601, "taker_buy_base": 83375.55, "taker_buy_quote": 380940.41328 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 4.589, "high": 4.602, "low": 4.528, "close": 4.577, "volume": 64530.11, "close_time": 1747699199999, "quote_volume": 294679.85491, "trades": 2687, "taker_buy_base": 30097.5, "taker_buy_quote": 137475.55184 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 4.578, "high": 4.767, "low": 4.539, "close": 4.652, "volume": 125509.97, "close_time": 1747713599999, "quote_volume": 585800.04374, "trades": 6789, "taker_buy_base": 67380.81, "taker_buy_quote": 313968.2958 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 4.651, "high": 4.717, "low": 4.612, "close": 4.638, "volume": 125693.78, "close_time": 1747727999999, "quote_volume": 587540.54867, "trades": 9343, "taker_buy_base": 65375.41, "taker_buy_quote": 305469.05697 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 4.638, "high": 4.671, "low": 4.539, "close": 4.587, "volume": 91851.16, "close_time": 1747742399999, "quote_volume": 423410.82641, "trades": 7745, "taker_buy_base": 37832.28, "taker_buy_quote": 174487.88089 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 4.585, "high": 4.602, "low": 4.52, "close": 4.58, "volume": 99336.92, "close_time": 1747756799999, "quote_volume": 452687.20163, "trades": 8557, "taker_buy_base": 36657.37, "taker_buy_quote": 167107.53127 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 4.581, "high": 4.638, "low": 4.495, "close": 4.617, "volume": 160753.35, "close_time": 1747771199999, "quote_volume": 734234.80544, "trades": 6559, "taker_buy_base": 83825.31, "taker_buy_quote": 383096.51958 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 4.613, "high": 4.684, "low": 4.589, "close": 4.647, "volume": 165183.62, "close_time": 1747785599999, "quote_volume": 765678.81751, "trades": 6900, "taker_buy_base": 86614.74, "taker_buy_quote": 401565.05948 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 4.65, "high": 4.709, "low": 4.571, "close": 4.689, "volume": 77812.88, "close_time": 1747799999999, "quote_volume": 361649.44508, "trades": 4243, "taker_buy_base": 44184.24, "taker_buy_quote": 205305.19077 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 4.69, "high": 4.754, "low": 4.644, "close": 4.672, "volume": 110586.39, "close_time": 1747814399999, "quote_volume": 520885.79917, "trades": 6343, "taker_buy_base": 54253.1, "taker_buy_quote": 255826.20564 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 4.673, "high": 4.695, "low": 4.599, "close": 4.663, "volume": 82651.26, "close_time": 1747828799999, "quote_volume": 383984.27128, "trades": 5917, "taker_buy_base": 36058.33, "taker_buy_quote": 167429.98537 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 4.665, "high": 4.783, "low": 4.642, "close": 4.768, "volume": 158164.82, "close_time": 1747843199999, "quote_volume": 746199.35677, "trades": 10523, "taker_buy_base": 69218.7, "taker_buy_quote": 326653.85479 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 4.77, "high": 4.903, "low": 4.613, "close": 4.766, "volume": 334134.24, "close_time": 1747857599999, "quote_volume": 1584526.98197, "trades": 16632, "taker_buy_base": 182511.81, "taker_buy_quote": 867588.13518 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 4.764, "high": 4.855, "low": 4.68, "close": 4.778, "volume": 189237.15, "close_time": 1747871999999, "quote_volume": 901885.67453, "trades": 9037, "taker_buy_base": 110876.5, "taker_buy_quote": 529311.3772 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 4.781, "high": 4.956, "low": 4.776, "close": 4.932, "volume": 161534.97, "close_time": 1747886399999, "quote_volume": 783742.94907, "trades": 7947, "taker_buy_base": 82834.22, "taker_buy_quote": 402607.2882 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 4.931, "high": 4.989, "low": 4.9, "close": 4.989, "volume": 162261.31, "close_time": 1747900799999, "quote_volume": 801942.65891, "trades": 7889, "taker_buy_base": 77067.98, "taker_buy_quote": 381200.6017 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 4.989, "high": 5.066, "low": 4.949, "close": 4.999, "volume": 196231.43, "close_time": 1747915199999, "quote_volume": 983571.14043, "trades": 10918, "taker_buy_base": 114949.24, "taker_buy_quote": 576312.62584 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 4.995, "high": 5.178, "low": 4.946, "close": 5.166, "volume": 277816.79, "close_time": 1747929599999, "quote_volume": 1407127.82097, "trades": 15088, "taker_buy_base": 153695.82, "taker_buy_quote": 778167.65325 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 5.167, "high": 5.249, "low": 5.125, "close": 5.158, "volume": 292666.58, "close_time": 1747943999999, "quote_volume": 1519337.49704, "trades": 14237, "taker_buy_base": 153645.98, "taker_buy_quote": 798159.33071 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 5.159, "high": 5.195, "low": 5.096, "close": 5.176, "volume": 133992.63, "close_time": 1747958399999, "quote_volume": 689496.22629, "trades": 6035, "taker_buy_base": 65028.48, "taker_buy_quote": 334765.54433 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 5.178, "high": 5.341, "low": 5.152, "close": 5.328, "volume": 148990.72, "close_time": 1747972799999, "quote_volume": 781377.84309, "trades": 8288, "taker_buy_base": 82246.24, "taker_buy_quote": 431283.45439 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 5.33, "high": 5.342, "low": 5.143, "close": 5.193, "volume": 207400.0, "close_time": 1747987199999, "quote_volume": 1082969.71439, "trades": 8881, "taker_buy_base": 83454.04, "taker_buy_quote": 435526.96935 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 5.197, "high": 5.327, "low": 4.945, "close": 4.967, "volume": 342238.47, "close_time": 1748001599999, "quote_volume": 1768388.93662, "trades": 16214, "taker_buy_base": 146656.22, "taker_buy_quote": 759280.12097 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 4.973, "high": 5.101, "low": 4.728, "close": 4.994, "volume": 475956.3, "close_time": 1748015999999, "quote_volume": 2352982.38235, "trades": 25015, "taker_buy_base": 236614.21, "taker_buy_quote": 1173405.39192 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 4.995, "high": 5.032, "low": 4.902, "close": 4.91, "volume": 135421.6, "close_time": 1748030399999, "quote_volume": 673560.62776, "trades": 9566, "taker_buy_base": 66624.81, "taker_buy_quote": 331700.37012 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 4.907, "high": 4.907, "low": 4.625, "close": 4.67, "volume": 186217.36, "close_time": 1748044799999, "quote_volume": 888372.41466, "trades": 11521, "taker_buy_base": 75175.64, "taker_buy_quote": 358154.92544 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 4.669, "high": 4.771, "low": 4.612, "close": 4.768, "volume": 124561.21, "close_time": 1748059199999, "quote_volume": 584980.14414, "trades": 8824, "taker_buy_base": 67747.06, "taker_buy_quote": 318199.73308 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 4.767, "high": 4.812, "low": 4.696, "close": 4.721, "volume": 94270.01, "close_time": 1748073599999, "quote_volume": 447834.79218, "trades": 5043, "taker_buy_base": 48124.12, "taker_buy_quote": 228899.74248 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 4.722, "high": 4.836, "low": 4.678, "close": 4.798, "volume": 96692.09, "close_time": 1748087999999, "quote_volume": 460795.80706, "trades": 5793, "taker_buy_base": 54989.71, "taker_buy_quote": 262394.0502 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 4.801, "high": 4.817, "low": 4.746, "close": 4.774, "volume": 86092.68, "close_time": 1748102399999, "quote_volume": 411913.57869, "trades": 4576, "taker_buy_base": 41744.4, "taker_buy_quote": 199695.87493 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 4.773, "high": 4.816, "low": 4.698, "close": 4.717, "volume": 124680.69, "close_time": 1748116799999, "quote_volume": 591580.99021, "trades": 6196, "taker_buy_base": 61997.59, "taker_buy_quote": 294002.03933 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 4.718, "high": 4.738, "low": 4.652, "close": 4.688, "volume": 78163.33, "close_time": 1748131199999, "quote_volume": 366989.45482, "trades": 4681, "taker_buy_base": 36359.99, "taker_buy_quote": 170638.34109 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 4.687, "high": 4.726, "low": 4.581, "close": 4.715, "volume": 91356.58, "close_time": 1748145599999, "quote_volume": 425441.16901, "trades": 4872, "taker_buy_base": 44038.37, "taker_buy_quote": 205444.30057 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 4.713, "high": 4.726, "low": 4.617, "close": 4.629, "volume": 59204.43, "close_time": 1748159999999, "quote_volume": 276734.02205, "trades": 1817, "taker_buy_base": 21814.05, "taker_buy_quote": 101973.18614 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 4.624, "high": 4.627, "low": 4.512, "close": 4.548, "volume": 101133.52, "close_time": 1748174399999, "quote_volume": 459931.63374, "trades": 3835, "taker_buy_base": 47782.44, "taker_buy_quote": 217277.95368 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 4.545, "high": 4.624, "low": 4.46, "close": 4.541, "volume": 93685.14, "close_time": 1748188799999, "quote_volume": 426733.45986, "trades": 4054, "taker_buy_base": 42487.55, "taker_buy_quote": 193799.61466 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 4.535, "high": 4.613, "low": 4.496, "close": 4.595, "volume": 63935.37, "close_time": 1748203199999, "quote_volume": 290986.50632, "trades": 2813, "taker_buy_base": 34395.6, "taker_buy_quote": 156636.65367 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 4.596, "high": 4.789, "low": 4.555, "close": 4.786, "volume": 154497.97, "close_time": 1748217599999, "quote_volume": 722617.67706, "trades": 7565, "taker_buy_base": 83071.39, "taker_buy_quote": 388916.3542 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 4.79, "high": 4.91, "low": 4.765, "close": 4.867, "volume": 155026.54, "close_time": 1748231999999, "quote_volume": 750375.45525, "trades": 9188, "taker_buy_base": 87174.24, "taker_buy_quote": 421816.82108 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 4.877, "high": 4.965, "low": 4.861, "close": 4.946, "volume": 161759.49, "close_time": 1748246399999, "quote_volume": 794492.54685, "trades": 5516, "taker_buy_base": 99373.49, "taker_buy_quote": 488157.42497 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 4.948, "high": 4.967, "low": 4.841, "close": 4.866, "volume": 97784.94, "close_time": 1748260799999, "quote_volume": 479194.63918, "trades": 4203, "taker_buy_base": 41367.05, "taker_buy_quote": 202768.75001 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 4.875, "high": 4.927, "low": 4.783, "close": 4.853, "volume": 153649.78, "close_time": 1748275199999, "quote_volume": 745769.22733, "trades": 8459, "taker_buy_base": 81603.76, "taker_buy_quote": 395856.88717 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 4.854, "high": 4.866, "low": 4.674, "close": 4.703, "volume": 183628.36, "close_time": 1748289599999, "quote_volume": 868289.23122, "trades": 8045, "taker_buy_base": 84329.77, "taker_buy_quote": 398814.86014 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 4.701, "high": 4.789, "low": 4.677, "close": 4.744, "volume": 131689.93, "close_time": 1748303999999, "quote_volume": 623286.19179, "trades": 5362, "taker_buy_base": 59645.68, "taker_buy_quote": 282408.12408 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 4.749, "high": 4.796, "low": 4.627, "close": 4.742, "volume": 139844.99, "close_time": 1748318399999, "quote_volume": 660099.06308, "trades": 6372, "taker_buy_base": 65249.18, "taker_buy_quote": 308124.91572 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 4.743, "high": 4.865, "low": 4.7, "close": 4.842, "volume": 125364.6, "close_time": 1748332799999, "quote_volume": 601665.45295, "trades": 5995, "taker_buy_base": 72900.49, "taker_buy_quote": 349886.43321 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 4.848, "high": 4.899, "low": 4.812, "close": 4.858, "volume": 148349.48, "close_time": 1748347199999, "quote_volume": 721192.06602, "trades": 5818, "taker_buy_base": 67948.49, "taker_buy_quote": 330257.73938 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 4.858, "high": 4.921, "low": 4.752, "close": 4.845, "volume": 209422.48, "close_time": 1748361599999, "quote_volume": 1011935.03414, "trades": 11036, "taker_buy_base": 105374.24, "taker_buy_quote": 509570.4081 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 4.846, "high": 4.86, "low": 4.702, "close": 4.734, "volume": 284162.91, "close_time": 1748375999999, "quote_volume": 1358153.2099, "trades": 12362, "taker_buy_base": 147390.1, "taker_buy_quote": 704323.2069 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 4.733, "high": 4.758, "low": 4.557, "close": 4.565, "volume": 168193.99, "close_time": 1748390399999, "quote_volume": 786809.51712, "trades": 6760, "taker_buy_base": 71541.31, "taker_buy_quote": 335202.05666 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 4.563, "high": 4.566, "low": 4.4, "close": 4.454, "volume": 370693.87, "close_time": 1748404799999, "quote_volume": 1654210.35716, "trades": 13773, "taker_buy_base": 147488.46, "taker_buy_quote": 657937.12538 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 4.453, "high": 4.525, "low": 4.441, "close": 4.497, "volume": 202253.92, "close_time": 1748419199999, "quote_volume": 905328.66387, "trades": 6343, "taker_buy_base": 86461.95, "taker_buy_quote": 387188.96263 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 4.499, "high": 4.52, "low": 4.447, "close": 4.508, "volume": 148839.72, "close_time": 1748433599999, "quote_volume": 667892.40895, "trades": 4790, "taker_buy_base": 61937.23, "taker_buy_quote": 278201.02079 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 4.512, "high": 4.563, "low": 4.309, "close": 4.333, "volume": 439247.52, "close_time": 1748447999999, "quote_volume": 1937970.47718, "trades": 12480, "taker_buy_base": 165165.56, "taker_buy_quote": 728706.67692 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 4.334, "high": 4.423, "low": 4.312, "close": 4.312, "volume": 201953.41, "close_time": 1748462399999, "quote_volume": 882416.01252, "trades": 9430, "taker_buy_base": 98013.72, "taker_buy_quote": 428494.46834 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 4.313, "high": 4.478, "low": 4.312, "close": 4.449, "volume": 251003.25, "close_time": 1748476799999, "quote_volume": 1104497.25137, "trades": 8665, "taker_buy_base": 107756.74, "taker_buy_quote": 474882.38786 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 4.45, "high": 4.536, "low": 4.416, "close": 4.475, "volume": 136326.73, "close_time": 1748491199999, "quote_volume": 610399.74864, "trades": 8568, "taker_buy_base": 79819.34, "taker_buy_quote": 357539.4582 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 4.475, "high": 4.487, "low": 4.397, "close": 4.414, "volume": 115924.62, "close_time": 1748505599999, "quote_volume": 513972.28263, "trades": 6326, "taker_buy_base": 59704.15, "taker_buy_quote": 264802.8072 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 4.418, "high": 4.441, "low": 4.38, "close": 4.433, "volume": 111492.57, "close_time": 1748519999999, "quote_volume": 492651.59001, "trades": 5708, "taker_buy_base": 58763.28, "taker_buy_quote": 259640.09426 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 4.433, "high": 4.433, "low": 4.314, "close": 4.34, "volume": 159831.36, "close_time": 1748534399999, "quote_volume": 699452.44461, "trades": 9175, "taker_buy_base": 80523.46, "taker_buy_quote": 352466.61443 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 4.341, "high": 4.352, "low": 4.232, "close": 4.242, "volume": 198903.58, "close_time": 1748548799999, "quote_volume": 853425.94238, "trades": 9228, "taker_buy_base": 101456.95, "taker_buy_quote": 435408.99792 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 4.242, "high": 4.313, "low": 4.163, "close": 4.208, "volume": 130311.56, "close_time": 1748563199999, "quote_volume": 553139.31461, "trades": 4870, "taker_buy_base": 61946.03, "taker_buy_quote": 263288.22644 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 4.206, "high": 4.24, "low": 3.949, "close": 4.15, "volume": 313654.23, "close_time": 1748577599999, "quote_volume": 1280261.34243, "trades": 14616, "taker_buy_base": 128723.71, "taker_buy_quote": 526740.40029 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 4.151, "high": 4.198, "low": 4.096, "close": 4.116, "volume": 207819.81, "close_time": 1748591999999, "quote_volume": 861358.36274, "trades": 10053, "taker_buy_base": 112394.93, "taker_buy_quote": 465808.1985 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 4.12, "high": 4.154, "low": 4.058, "close": 4.115, "volume": 223712.72, "close_time": 1748606399999, "quote_volume": 919480.81722, "trades": 14615, "taker_buy_base": 113937.67, "taker_buy_quote": 468279.11594 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 4.116, "high": 4.137, "low": 3.999, "close": 4.004, "volume": 390162.21, "close_time": 1748620799999, "quote_volume": 1580302.30394, "trades": 19565, "taker_buy_base": 231825.52, "taker_buy_quote": 939653.56781 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 4.005, "high": 4.022, "low": 3.784, "close": 3.964, "volume": 415266.12, "close_time": 1748635199999, "quote_volume": 1620450.9284, "trades": 21999, "taker_buy_base": 213583.18, "taker_buy_quote": 834358.81163 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 3.963, "high": 3.987, "low": 3.757, "close": 3.808, "volume": 199977.65, "close_time": 1748649599999, "quote_volume": 774266.00735, "trades": 8918, "taker_buy_base": 99905.99, "taker_buy_quote": 387953.48635 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 3.807, "high": 3.815, "low": 3.634, "close": 3.703, "volume": 509499.33, "close_time": 1748663999999, "quote_volume": 1886018.24154, "trades": 26751, "taker_buy_base": 266105.46, "taker_buy_quote": 984648.46667 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 3.703, "high": 3.77, "low": 3.677, "close": 3.746, "volume": 194742.63, "close_time": 1748678399999, "quote_volume": 726220.56145, "trades": 8223, "taker_buy_base": 115301.01, "taker_buy_quote": 429861.61101 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 3.745, "high": 3.794, "low": 3.72, "close": 3.744, "volume": 169384.24, "close_time": 1748692799999, "quote_volume": 636076.39336, "trades": 8904, "taker_buy_base": 82319.42, "taker_buy_quote": 308966.72929 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 3.742, "high": 3.934, "low": 3.733, "close": 3.904, "volume": 192596.4, "close_time": 1748707199999, "quote_volume": 743776.08109, "trades": 9084, "taker_buy_base": 115644.71, "taker_buy_quote": 446248.84924 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 3.903, "high": 3.932, "low": 3.845, "close": 3.887, "volume": 128259.96, "close_time": 1748721599999, "quote_volume": 498977.20673, "trades": 8200, "taker_buy_base": 70838.03, "taker_buy_quote": 275612.70495 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 3.888, "high": 3.914, "low": 3.853, "close": 3.879, "volume": 82343.08, "close_time": 1748735999999, "quote_volume": 320261.26155, "trades": 4445, "taker_buy_base": 48162.45, "taker_buy_quote": 187367.67791 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 3.879, "high": 3.915, "low": 3.817, "close": 3.893, "volume": 113824.93, "close_time": 1748750399999, "quote_volume": 441442.8338, "trades": 6592, "taker_buy_base": 72894.21, "taker_buy_quote": 282746.30785 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 3.893, "high": 3.998, "low": 3.882, "close": 3.916, "volume": 147230.72, "close_time": 1748764799999, "quote_volume": 581597.84531, "trades": 7606, "taker_buy_base": 83217.25, "taker_buy_quote": 328761.64562 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 3.918, "high": 3.922, "low": 3.775, "close": 3.835, "volume": 205498.85, "close_time": 1748779199999, "quote_volume": 788480.32483, "trades": 9053, "taker_buy_base": 96348.07, "taker_buy_quote": 369970.86831 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 3.835, "high": 3.938, "low": 3.778, "close": 3.889, "volume": 147376.81, "close_time": 1748793599999, "quote_volume": 570158.36638, "trades": 8288, "taker_buy_base": 80456.2, "taker_buy_quote": 311684.66921 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 3.888, "high": 3.94, "low": 3.832, "close": 3.893, "volume": 160669.41, "close_time": 1748807999999, "quote_volume": 625828.3513, "trades": 8379, "taker_buy_base": 90522.99, "taker_buy_quote": 352405.61765 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 3.894, "high": 3.952, "low": 3.868, "close": 3.93, "volume": 77072.14, "close_time": 1748822399999, "quote_volume": 302168.60721, "trades": 4834, "taker_buy_base": 43126.25, "taker_buy_quote": 169157.85438 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 3.931, "high": 3.949, "low": 3.827, "close": 3.855, "volume": 72778.38, "close_time": 1748836799999, "quote_volume": 283458.7631, "trades": 4788, "taker_buy_base": 40357.49, "taker_buy_quote": 157120.04354 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 3.854, "high": 3.889, "low": 3.805, "close": 3.857, "volume": 76950.33, "close_time": 1748851199999, "quote_volume": 295988.87208, "trades": 5797, "taker_buy_base": 40999.65, "taker_buy_quote": 157712.48716 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 3.858, "high": 3.881, "low": 3.791, "close": 3.799, "volume": 128125.16, "close_time": 1748865599999, "quote_volume": 488731.11076, "trades": 6566, "taker_buy_base": 56447.45, "taker_buy_quote": 215410.77151 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 3.799, "high": 3.898, "low": 3.785, "close": 3.871, "volume": 178862.68, "close_time": 1748879999999, "quote_volume": 687567.9012, "trades": 11465, "taker_buy_base": 86952.73, "taker_buy_quote": 334363.20747 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 3.872, "high": 3.92, "low": 3.823, "close": 3.847, "volume": 150532.54, "close_time": 1748894399999, "quote_volume": 582020.45301, "trades": 8132, "taker_buy_base": 82245.07, "taker_buy_quote": 317907.04915 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 3.848, "high": 4.01, "low": 3.848, "close": 3.957, "volume": 200352.04, "close_time": 1748908799999, "quote_volume": 792765.09242, "trades": 9360, "taker_buy_base": 99562.0, "taker_buy_quote": 393247.81626 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 3.958, "high": 4.099, "low": 3.946, "close": 3.972, "volume": 181478.88, "close_time": 1748923199999, "quote_volume": 732664.91653, "trades": 8109, "taker_buy_base": 100512.98, "taker_buy_quote": 405844.169 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 3.973, "high": 4.035, "low": 3.933, "close": 4.015, "volume": 137318.83, "close_time": 1748937599999, "quote_volume": 547149.66223, "trades": 5081, "taker_buy_base": 69871.92, "taker_buy_quote": 278358.50936 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 4.016, "high": 4.047, "low": 3.963, "close": 4.023, "volume": 153083.03, "close_time": 1748951999999, "quote_volume": 612262.80647, "trades": 4186, "taker_buy_base": 83761.96, "taker_buy_quote": 334683.75316 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 4.023, "high": 4.155, "low": 4.01, "close": 4.077, "volume": 374102.64, "close_time": 1748966399999, "quote_volume": 1525348.67303, "trades": 11088, "taker_buy_base": 184465.87, "taker_buy_quote": 752649.56887 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 4.079, "high": 4.088, "low": 4.02, "close": 4.064, "volume": 156150.68, "close_time": 1748980799999, "quote_volume": 632892.34023, "trades": 7076, "taker_buy_base": 84192.69, "taker_buy_quote": 341362.7724 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 4.063, "high": 4.063, "low": 3.857, "close": 3.865, "volume": 177756.71, "close_time": 1748995199999, "quote_volume": 700104.69727, "trades": 6990, "taker_buy_base": 73528.15, "taker_buy_quote": 289723.22277 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 3.869, "high": 3.973, "low": 3.838, "close": 3.945, "volume": 134008.63, "close_time": 1749009599999, "quote_volume": 524360.3017, "trades": 6888, "taker_buy_base": 67358.33, "taker_buy_quote": 263769.30653 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 3.947, "high": 3.957, "low": 3.911, "close": 3.934, "volume": 95141.1, "close_time": 1749023999999, "quote_volume": 374421.12994, "trades": 4484, "taker_buy_base": 41126.4, "taker_buy_quote": 161975.2102 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 3.932, "high": 4.033, "low": 3.927, "close": 3.939, "volume": 185319.04, "close_time": 1749038399999, "quote_volume": 734909.08182, "trades": 6494, "taker_buy_base": 91119.76, "taker_buy_quote": 361602.56562 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 3.942, "high": 3.955, "low": 3.843, "close": 3.925, "volume": 209471.03, "close_time": 1749052799999, "quote_volume": 816153.76342, "trades": 11621, "taker_buy_base": 93805.26, "taker_buy_quote": 365484.76548 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 3.926, "high": 3.928, "low": 3.785, "close": 3.785, "volume": 135739.97, "close_time": 1749067199999, "quote_volume": 522318.70688, "trades": 9769, "taker_buy_base": 73150.65, "taker_buy_quote": 281363.52773 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 3.784, "high": 3.807, "low": 3.72, "close": 3.748, "volume": 172256.82, "close_time": 1749081599999, "quote_volume": 646726.04935, "trades": 7593, "taker_buy_base": 90404.54, "taker_buy_quote": 339252.29313 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 3.748, "high": 3.818, "low": 3.731, "close": 3.807, "volume": 113576.07, "close_time": 1749095999999, "quote_volume": 429373.76953, "trades": 8253, "taker_buy_base": 53898.3, "taker_buy_quote": 203554.08825 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 3.806, "high": 3.812, "low": 3.729, "close": 3.765, "volume": 74317.69, "close_time": 1749110399999, "quote_volume": 279952.92278, "trades": 6483, "taker_buy_base": 28926.97, "taker_buy_quote": 109098.08495 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 3.768, "high": 3.791, "low": 3.725, "close": 3.741, "volume": 105994.9, "close_time": 1749124799999, "quote_volume": 398387.04069, "trades": 5469, "taker_buy_base": 55060.08, "taker_buy_quote": 207042.36624 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 3.74, "high": 3.853, "low": 3.696, "close": 3.788, "volume": 244275.68, "close_time": 1749139199999, "quote_volume": 923581.33217, "trades": 16227, "taker_buy_base": 113433.16, "taker_buy_quote": 429432.92171 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 3.791, "high": 3.791, "low": 3.552, "close": 3.606, "volume": 305439.94, "close_time": 1749153599999, "quote_volume": 1114127.01147, "trades": 18481, "taker_buy_base": 136055.8, "taker_buy_quote": 496054.32808 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 3.609, "high": 3.624, "low": 3.468, "close": 3.551, "volume": 320601.07, "close_time": 1749167999999, "quote_volume": 1134914.79001, "trades": 19590, "taker_buy_base": 157817.39, "taker_buy_quote": 559260.00021 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 3.552, "high": 3.63, "low": 3.524, "close": 3.628, "volume": 111540.9, "close_time": 1749182399999, "quote_volume": 400145.15908, "trades": 7420, "taker_buy_base": 50588.62, "taker_buy_quote": 181449.05387 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 3.628, "high": 3.713, "low": 3.618, "close": 3.694, "volume": 140679.9, "close_time": 1749196799999, "quote_volume": 515029.53228, "trades": 3849, "taker_buy_base": 69835.91, "taker_buy_quote": 255916.32782 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 3.695, "high": 3.726, "low": 3.69, "close": 3.715, "volume": 84319.54, "close_time": 1749211199999, "quote_volume": 312572.32218, "trades": 3701, "taker_buy_base": 46076.31, "taker_buy_quote": 170821.38456 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 3.715, "high": 3.867, "low": 3.715, "close": 3.823, "volume": 198940.78, "close_time": 1749225599999, "quote_volume": 756571.00212, "trades": 11242, "taker_buy_base": 100002.29, "taker_buy_quote": 380248.17551 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 3.823, "high": 3.839, "low": 3.724, "close": 3.735, "volume": 187017.9, "close_time": 1749239999999, "quote_volume": 706199.82436, "trades": 9111, "taker_buy_base": 95939.26, "taker_buy_quote": 362158.42547 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 3.736, "high": 3.802, "low": 3.732, "close": 3.757, "volume": 91796.31, "close_time": 1749254399999, "quote_volume": 345607.80729, "trades": 5324, "taker_buy_base": 53342.15, "taker_buy_quote": 200891.43639 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 3.757, "high": 3.857, "low": 3.747, "close": 3.855, "volume": 108908.69, "close_time": 1749268799999, "quote_volume": 414475.81678, "trades": 6422, "taker_buy_base": 56287.32, "taker_buy_quote": 214217.5319 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 3.856, "high": 3.913, "low": 3.841, "close": 3.904, "volume": 78096.5, "close_time": 1749283199999, "quote_volume": 303005.4136, "trades": 4131, "taker_buy_base": 40498.89, "taker_buy_quote": 157241.77893 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 3.904, "high": 3.915, "low": 3.871, "close": 3.908, "volume": 79354.57, "close_time": 1749297599999, "quote_volume": 309208.06222, "trades": 4377, "taker_buy_base": 44824.08, "taker_buy_quote": 174690.86901 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 3.907, "high": 3.937, "low": 3.86, "close": 3.871, "volume": 125650.76, "close_time": 1749311999999, "quote_volume": 490404.40771, "trades": 4394, "taker_buy_base": 66469.66, "taker_buy_quote": 259544.83067 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 3.871, "high": 3.879, "low": 3.82, "close": 3.849, "volume": 81490.14, "close_time": 1749326399999, "quote_volume": 313691.62845, "trades": 3951, "taker_buy_base": 45650.1, "taker_buy_quote": 175712.23053 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 3.848, "high": 3.892, "low": 3.843, "close": 3.877, "volume": 101037.98, "close_time": 1749340799999, "quote_volume": 390719.8999, "trades": 3153, "taker_buy_base": 58495.64, "taker_buy_quote": 226167.46778 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 3.88, "high": 3.92, "low": 3.866, "close": 3.868, "volume": 75035.04, "close_time": 1749355199999, "quote_volume": 292061.07647, "trades": 4836, "taker_buy_base": 43713.56, "taker_buy_quote": 170206.26976 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 3.869, "high": 3.878, "low": 3.828, "close": 3.831, "volume": 54819.13, "close_time": 1749369599999, "quote_volume": 211271.16234, "trades": 3883, "taker_buy_base": 23746.17, "taker_buy_quote": 91482.16346 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 3.83, "high": 3.855, "low": 3.783, "close": 3.848, "volume": 98637.02, "close_time": 1749383999999, "quote_volume": 376291.49713, "trades": 6514, "taker_buy_base": 50290.27, "taker_buy_quote": 191879.53928 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 3.849, "high": 3.893, "low": 3.818, "close": 3.849, "volume": 67830.26, "close_time": 1749398399999, "quote_volume": 261147.17699, "trades": 6231, "taker_buy_base": 36570.64, "taker_buy_quote": 140762.53266 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 3.849, "high": 3.898, "low": 3.847, "close": 3.898, "volume": 77792.88, "close_time": 1749412799999, "quote_volume": 301614.66043, "trades": 5362, "taker_buy_base": 42266.84, "taker_buy_quote": 163873.71956 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 3.899, "high": 3.934, "low": 3.84, "close": 3.859, "volume": 111886.77, "close_time": 1749427199999, "quote_volume": 435312.51528, "trades": 6021, "taker_buy_base": 61536.19, "taker_buy_quote": 239750.57068 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 3.858, "high": 3.882, "low": 3.834, "close": 3.854, "volume": 97367.12, "close_time": 1749441599999, "quote_volume": 375840.52637, "trades": 9160, "taker_buy_base": 50486.94, "taker_buy_quote": 194799.50277 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 3.854, "high": 3.868, "low": 3.791, "close": 3.848, "volume": 92442.39, "close_time": 1749455999999, "quote_volume": 353223.58315, "trades": 7727, "taker_buy_base": 44320.67, "taker_buy_quote": 169341.71729 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 3.848, "high": 4.003, "low": 3.83, "close": 3.96, "volume": 202248.85, "close_time": 1749470399999, "quote_volume": 797738.20884, "trades": 11071, "taker_buy_base": 107382.45, "taker_buy_quote": 423330.80435 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 3.961, "high": 3.983, "low": 3.908, "close": 3.958, "volume": 180832.97, "close_time": 1749484799999, "quote_volume": 715171.76902, "trades": 8141, "taker_buy_base": 92025.38, "taker_buy_quote": 364022.95816 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 3.958, "high": 4.019, "low": 3.958, "close": 3.978, "volume": 144050.51, "close_time": 1749499199999, "quote_volume": 575114.26004, "trades": 5687, "taker_buy_base": 77865.9, "taker_buy_quote": 310880.62742 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 3.98, "high": 4.074, "low": 3.972, "close": 4.065, "volume": 136363.89, "close_time": 1749513599999, "quote_volume": 550946.70996, "trades": 6795, "taker_buy_base": 76504.68, "taker_buy_quote": 308786.10779 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 4.066, "high": 4.09, "low": 4.008, "close": 4.015, "volume": 102154.19, "close_time": 1749527999999, "quote_volume": 413588.34674, "trades": 7727, "taker_buy_base": 52029.38, "taker_buy_quote": 210579.80869 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 4.016, "high": 4.034, "low": 3.957, "close": 4.004, "volume": 130948.56, "close_time": 1749542399999, "quote_volume": 523274.62293, "trades": 7416, "taker_buy_base": 71409.65, "taker_buy_quote": 285469.70438 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 4.006, "high": 4.107, "low": 3.956, "close": 4.098, "volume": 213074.25, "close_time": 1749556799999, "quote_volume": 857405.90456, "trades": 12563, "taker_buy_base": 102777.34, "taker_buy_quote": 413605.33312 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 4.1, "high": 4.191, "low": 4.004, "close": 4.075, "volume": 312962.36, "close_time": 1749571199999, "quote_volume": 1286375.80328, "trades": 18901, "taker_buy_base": 171062.01, "taker_buy_quote": 703540.53604 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 4.075, "high": 4.158, "low": 4.035, "close": 4.106, "volume": 196179.97, "close_time": 1749585599999, "quote_volume": 803295.33148, "trades": 10781, "taker_buy_base": 106930.68, "taker_buy_quote": 438155.55863 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 4.104, "high": 4.167, "low": 4.07, "close": 4.162, "volume": 99679.12, "close_time": 1749599999999, "quote_volume": 410354.60883, "trades": 6063, "taker_buy_base": 52294.55, "taker_buy_quote": 215404.07827 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 4.161, "high": 4.178, "low": 4.06, "close": 4.095, "volume": 100579.64, "close_time": 1749614399999, "quote_volume": 413927.21819, "trades": 6774, "taker_buy_base": 43802.84, "taker_buy_quote": 180160.74372 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 4.092, "high": 4.097, "low": 4.022, "close": 4.036, "volume": 78638.17, "close_time": 1749628799999, "quote_volume": 318363.74767, "trades": 5369, "taker_buy_base": 39507.24, "taker_buy_quote": 159888.26156 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 4.036, "high": 4.05, "low": 3.955, "close": 3.981, "volume": 128747.21, "close_time": 1749643199999, "quote_volume": 514001.8008, "trades": 6476, "taker_buy_base": 56278.0, "taker_buy_quote": 224662.79484 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 3.985, "high": 4.09, "low": 3.965, "close": 4.082, "volume": 282559.46, "close_time": 1749657599999, "quote_volume": 1140303.83879, "trades": 18719, "taker_buy_base": 136857.38, "taker_buy_quote": 552612.77366 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 4.082, "high": 4.083, "low": 3.915, "close": 3.929, "volume": 203318.1, "close_time": 1749671999999, "quote_volume": 810561.08158, "trades": 14819, "taker_buy_base": 92654.74, "taker_buy_quote": 369653.19797 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 3.93, "high": 3.969, "low": 3.816, "close": 3.861, "volume": 168292.04, "close_time": 1749686399999, "quote_volume": 654135.08697, "trades": 12564, "taker_buy_base": 85082.26, "taker_buy_quote": 330818.23667 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 3.863, "high": 3.863, "low": 3.779, "close": 3.8, "volume": 110222.89, "close_time": 1749700799999, "quote_volume": 421405.63201, "trades": 11309, "taker_buy_base": 44659.23, "taker_buy_quote": 170847.85557 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 3.795, "high": 3.805, "low": 3.732, "close": 3.751, "volume": 142446.24, "close_time": 1749715199999, "quote_volume": 536864.3794, "trades": 9740, "taker_buy_base": 68380.72, "taker_buy_quote": 257736.78164 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 3.751, "high": 3.764, "low": 3.679, "close": 3.687, "volume": 168666.65, "close_time": 1749729599999, "quote_volume": 627883.28399, "trades": 11338, "taker_buy_base": 73519.58, "taker_buy_quote": 273644.74208 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 3.688, "high": 3.816, "low": 3.663, "close": 3.726, "volume": 239293.21, "close_time": 1749743999999, "quote_volume": 896868.76365, "trades": 15048, "taker_buy_base": 117012.76, "taker_buy_quote": 438678.37481 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 3.725, "high": 3.83, "low": 3.643, "close": 3.654, "volume": 216919.56, "close_time": 1749758399999, "quote_volume": 813353.15186, "trades": 17763, "taker_buy_base": 109795.7, "taker_buy_quote": 412720.64564 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 3.653, "high": 3.677, "low": 3.529, "close": 3.529, "volume": 346954.3, "close_time": 1749772799999, "quote_volume": 1246237.58366, "trades": 18511, "taker_buy_base": 164658.92, "taker_buy_quote": 591781.2943 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 3.531, "high": 3.535, "low": 3.273, "close": 3.422, "volume": 554045.05, "close_time": 1749787199999, "quote_volume": 1870435.79115, "trades": 30367, "taker_buy_base": 245491.52, "taker_buy_quote": 827614.25334 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 3.42, "high": 3.427, "low": 3.362, "close": 3.397, "volume": 207532.5, "close_time": 1749801599999, "quote_volume": 705057.68623, "trades": 9420, "taker_buy_base": 123183.01, "taker_buy_quote": 418522.61165 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 3.397, "high": 3.461, "low": 3.369, "close": 3.408, "volume": 159921.54, "close_time": 1749815999999, "quote_volume": 544711.75394, "trades": 7363, "taker_buy_base": 96774.57, "taker_buy_quote": 329619.91194 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 3.413, "high": 3.462, "low": 3.344, "close": 3.434, "volume": 265571.34, "close_time": 1749830399999, "quote_volume": 904193.24006, "trades": 10845, "taker_buy_base": 158849.73, "taker_buy_quote": 540930.04265 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 3.435, "high": 3.49, "low": 3.353, "close": 3.381, "volume": 243998.64, "close_time": 1749844799999, "quote_volume": 832409.80542, "trades": 11878, "taker_buy_base": 129333.41, "taker_buy_quote": 441417.81204 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 3.382, "high": 3.463, "low": 3.376, "close": 3.455, "volume": 126327.16, "close_time": 1749859199999, "quote_volume": 431811.29618, "trades": 5881, "taker_buy_base": 78028.89, "taker_buy_quote": 266820.91589 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 3.455, "high": 3.482, "low": 3.426, "close": 3.459, "volume": 85958.08, "close_time": 1749873599999, "quote_volume": 296811.1494, "trades": 3593, "taker_buy_base": 49485.61, "taker_buy_quote": 170882.21536 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 3.458, "high": 3.483, "low": 3.43, "close": 3.455, "volume": 71010.26, "close_time": 1749887999999, "quote_volume": 245732.40815, "trades": 3045, "taker_buy_base": 41640.19, "taker_buy_quote": 144161.07274 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 3.455, "high": 3.455, "low": 3.408, "close": 3.429, "volume": 60712.32, "close_time": 1749902399999, "quote_volume": 208309.56304, "trades": 3122, "taker_buy_base": 33432.38, "taker_buy_quote": 114710.10158 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 3.427, "high": 3.45, "low": 3.374, "close": 3.394, "volume": 89987.25, "close_time": 1749916799999, "quote_volume": 306779.99063, "trades": 3466, "taker_buy_base": 47240.01, "taker_buy_quote": 160997.89681 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 3.393, "high": 3.398, "low": 3.312, "close": 3.334, "volume": 143538.49, "close_time": 1749931199999, "quote_volume": 480996.8319, "trades": 4397, "taker_buy_base": 70801.42, "taker_buy_quote": 237237.99565 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 3.334, "high": 3.405, "low": 3.305, "close": 3.384, "volume": 105105.1, "close_time": 1749945599999, "quote_volume": 353429.85286, "trades": 3688, "taker_buy_base": 48827.67, "taker_buy_quote": 164257.01843 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 3.384, "high": 3.417, "low": 3.383, "close": 3.405, "volume": 75245.96, "close_time": 1749959999999, "quote_volume": 255868.75197, "trades": 2261, "taker_buy_base": 39046.1, "taker_buy_quote": 132709.29774 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 3.404, "high": 3.445, "low": 3.384, "close": 3.397, "volume": 70111.76, "close_time": 1749974399999, "quote_volume": 239249.82581, "trades": 3022, "taker_buy_base": 37940.31, "taker_buy_quote": 129453.75603 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 3.397, "high": 3.399, "low": 3.356, "close": 3.39, "volume": 88621.54, "close_time": 1749988799999, "quote_volume": 299283.46395, "trades": 3628, "taker_buy_base": 36973.92, "taker_buy_quote": 124866.69354 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 3.389, "high": 3.492, "low": 3.388, "close": 3.456, "volume": 136906.22, "close_time": 1750003199999, "quote_volume": 470793.6384, "trades": 5533, "taker_buy_base": 76100.04, "taker_buy_quote": 261401.89797 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 3.458, "high": 3.481, "low": 3.419, "close": 3.435, "volume": 120821.51, "close_time": 1750017599999, "quote_volume": 416641.63249, "trades": 4419, "taker_buy_base": 57375.34, "taker_buy_quote": 197744.34968 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 3.437, "high": 3.469, "low": 3.367, "close": 3.466, "volume": 130300.19, "close_time": 1750031999999, "quote_volume": 445612.32672, "trades": 7200, "taker_buy_base": 66350.23, "taker_buy_quote": 227024.23119 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 3.467, "high": 3.508, "low": 3.419, "close": 3.485, "volume": 84215.82, "close_time": 1750046399999, "quote_volume": 292653.64219, "trades": 4555, "taker_buy_base": 40519.07, "taker_buy_quote": 140793.74493 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 3.483, "high": 3.586, "low": 3.482, "close": 3.578, "volume": 214405.33, "close_time": 1750060799999, "quote_volume": 760807.58925, "trades": 5195, "taker_buy_base": 145440.13, "taker_buy_quote": 515688.60782 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 3.578, "high": 3.599, "low": 3.54, "close": 3.583, "volume": 133297.6, "close_time": 1750075199999, "quote_volume": 475970.12578, "trades": 4396, "taker_buy_base": 78861.47, "taker_buy_quote": 281550.58224 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 3.583, "high": 3.632, "low": 3.551, "close": 3.575, "volume": 186978.64, "close_time": 1750089599999, "quote_volume": 671269.95145, "trades": 7711, "taker_buy_base": 98901.81, "taker_buy_quote": 355145.31079 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 3.577, "high": 3.623, "low": 3.571, "close": 3.601, "volume": 139587.98, "close_time": 1750103999999, "quote_volume": 501900.34638, "trades": 5893, "taker_buy_base": 78051.24, "taker_buy_quote": 280642.94365 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 3.602, "high": 3.61, "low": 3.403, "close": 3.414, "volume": 292365.09, "close_time": 1750118399999, "quote_volume": 1027814.82944, "trades": 9599, "taker_buy_base": 147348.15, "taker_buy_quote": 518065.649 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 3.414, "high": 3.48, "low": 3.34, "close": 3.459, "volume": 329599.16, "close_time": 1750132799999, "quote_volume": 1125796.8887, "trades": 14232, "taker_buy_base": 165942.9, "taker_buy_quote": 567199.66247 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 3.459, "high": 3.468, "low": 3.356, "close": 3.374, "volume": 155846.41, "close_time": 1750147199999, "quote_volume": 530369.98826, "trades": 7301, "taker_buy_base": 67313.62, "taker_buy_quote": 229316.70108 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 3.373, "high": 3.39, "low": 3.299, "close": 3.312, "volume": 206511.56, "close_time": 1750161599999, "quote_volume": 689413.43291, "trades": 8210, "taker_buy_base": 115195.94, "taker_buy_quote": 384818.9147 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 3.312, "high": 3.367, "low": 3.228, "close": 3.253, "volume": 231631.9, "close_time": 1750175999999, "quote_volume": 761857.35934, "trades": 10082, "taker_buy_base": 105381.05, "taker_buy_quote": 347082.71778 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 3.253, "high": 3.307, "low": 3.16, "close": 3.276, "volume": 470786.89, "close_time": 1750190399999, "quote_volume": 1513250.37291, "trades": 13495, "taker_buy_base": 241583.1, "taker_buy_quote": 775665.24065 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 3.275, "high": 3.295, "low": 3.188, "close": 3.217, "volume": 153133.95, "close_time": 1750204799999, "quote_volume": 495397.88535, "trades": 7834, "taker_buy_base": 76556.91, "taker_buy_quote": 247503.68959 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 3.219, "high": 3.252, "low": 3.193, "close": 3.247, "volume": 112850.12, "close_time": 1750219199999, "quote_volume": 364122.45334, "trades": 7257, "taker_buy_base": 62266.66, "taker_buy_quote": 200952.79498 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 3.246, "high": 3.301, "low": 3.226, "close": 3.241, "volume": 105280.34, "close_time": 1750233599999, "quote_volume": 343212.68224, "trades": 5791, "taker_buy_base": 64494.1, "taker_buy_quote": 210311.53649 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 3.243, "high": 3.254, "low": 3.112, "close": 3.158, "volume": 171659.33, "close_time": 1750247999999, "quote_volume": 544881.33312, "trades": 11071, "taker_buy_base": 97445.46, "taker_buy_quote": 309552.97959 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 3.157, "high": 3.201, "low": 3.063, "close": 3.168, "volume": 259143.51, "close_time": 1750262399999, "quote_volume": 813128.20372, "trades": 10703, "taker_buy_base": 139242.38, "taker_buy_quote": 436838.05693 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 3.169, "high": 3.221, "low": 3.135, "close": 3.159, "volume": 217958.15, "close_time": 1750276799999, "quote_volume": 693195.27914, "trades": 7942, "taker_buy_base": 118599.59, "taker_buy_quote": 377390.14036 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 3.162, "high": 3.302, "low": 3.149, "close": 3.261, "volume": 230255.61, "close_time": 1750291199999, "quote_volume": 749493.20411, "trades": 8303, "taker_buy_base": 124428.41, "taker_buy_quote": 404948.54314 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 3.261, "high": 3.32, "low": 3.246, "close": 3.283, "volume": 126529.22, "close_time": 1750305599999, "quote_volume": 415128.56153, "trades": 7245, "taker_buy_base": 71445.15, "taker_buy_quote": 234488.35083 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 3.284, "high": 3.305, "low": 3.25, "close": 3.252, "volume": 79106.68, "close_time": 1750319999999, "quote_volume": 259142.22705, "trades": 4617, "taker_buy_base": 43808.98, "taker_buy_quote": 143538.73541 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 3.251, "high": 3.287, "low": 3.234, "close": 3.242, "volume": 127662.78, "close_time": 1750334399999, "quote_volume": 416741.513, "trades": 4967, "taker_buy_base": 68505.21, "taker_buy_quote": 223638.3924 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 3.242, "high": 3.25, "low": 3.175, "close": 3.178, "volume": 189250.43, "close_time": 1750348799999, "quote_volume": 608914.37219, "trades": 7671, "taker_buy_base": 104942.02, "taker_buy_quote": 338218.06285 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 3.177, "high": 3.226, "low": 3.155, "close": 3.185, "volume": 213153.94, "close_time": 1750363199999, "quote_volume": 679521.78809, "trades": 8129, "taker_buy_base": 115193.78, "taker_buy_quote": 367343.06697 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 3.185, "high": 3.233, "low": 3.166, "close": 3.178, "volume": 219532.06, "close_time": 1750377599999, "quote_volume": 701779.53802, "trades": 7025, "taker_buy_base": 113644.48, "taker_buy_quote": 363210.47072 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 3.179, "high": 3.195, "low": 3.124, "close": 3.145, "volume": 99471.03, "close_time": 1750391999999, "quote_volume": 314695.81872, "trades": 4919, "taker_buy_base": 51141.31, "taker_buy_quote": 161870.14227 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 3.143, "high": 3.218, "low": 3.115, "close": 3.211, "volume": 111118.39, "close_time": 1750406399999, "quote_volume": 351817.65971, "trades": 5476, "taker_buy_base": 64648.46, "taker_buy_quote": 204701.92138 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 3.212, "high": 3.229, "low": 3.184, "close": 3.211, "volume": 112251.81, "close_time": 1750420799999, "quote_volume": 360151.78627, "trades": 5101, "taker_buy_base": 62061.42, "taker_buy_quote": 199097.3575 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 3.213, "high": 3.234, "low": 3.067, "close": 3.09, "volume": 218995.12, "close_time": 1750435199999, "quote_volume": 688289.8226, "trades": 9601, "taker_buy_base": 114944.08, "taker_buy_quote": 361146.01957 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 3.09, "high": 3.09, "low": 2.96, "close": 3.057, "volume": 451828.18, "close_time": 1750449599999, "quote_volume": 1368946.97875, "trades": 15671, "taker_buy_base": 214433.19, "taker_buy_quote": 649476.54049 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 3.055, "high": 3.098, "low": 3.026, "close": 3.057, "volume": 160795.37, "close_time": 1750463999999, "quote_volume": 492276.48883, "trades": 6099, "taker_buy_base": 84116.7, "taker_buy_quote": 257406.33602 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 3.057, "high": 3.097, "low": 3.048, "close": 3.09, "volume": 124209.97, "close_time": 1750478399999, "quote_volume": 381311.77879, "trades": 4601, "taker_buy_base": 64494.81, "taker_buy_quote": 198053.29139 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 3.09, "high": 3.091, "low": 3.051, "close": 3.072, "volume": 74430.75, "close_time": 1750492799999, "quote_volume": 228371.25575, "trades": 2728, "taker_buy_base": 43131.19, "taker_buy_quote": 132334.35564 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 3.072, "high": 3.103, "low": 3.064, "close": 3.096, "volume": 116588.96, "close_time": 1750507199999, "quote_volume": 359706.65257, "trades": 3271, "taker_buy_base": 54991.66, "taker_buy_quote": 169803.07106 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 3.096, "high": 3.104, "low": 2.976, "close": 3.005, "volume": 207986.58, "close_time": 1750521599999, "quote_volume": 629953.71674, "trades": 5664, "taker_buy_base": 128082.98, "taker_buy_quote": 387653.47555 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 3.003, "high": 3.015, "low": 2.905, "close": 2.912, "volume": 271355.26, "close_time": 1750535999999, "quote_volume": 802321.98664, "trades": 8842, "taker_buy_base": 133477.48, "taker_buy_quote": 394757.53264 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 2.912, "high": 2.954, "low": 2.828, "close": 2.952, "volume": 394259.38, "close_time": 1750550399999, "quote_volume": 1140989.13858, "trades": 11880, "taker_buy_base": 184028.85, "taker_buy_quote": 533273.1568 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 2.952, "high": 3.008, "low": 2.9, "close": 2.915, "volume": 235467.57, "close_time": 1750564799999, "quote_volume": 694024.91905, "trades": 11888, "taker_buy_base": 121312.11, "taker_buy_quote": 357484.46574 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 2.916, "high": 2.95, "low": 2.905, "close": 2.921, "volume": 142640.62, "close_time": 1750579199999, "quote_volume": 417796.08984, "trades": 7588, "taker_buy_base": 71857.23, "taker_buy_quote": 210468.02318 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 2.922, "high": 2.928, "low": 2.825, "close": 2.849, "volume": 307356.68, "close_time": 1750593599999, "quote_volume": 880232.34065, "trades": 9876, "taker_buy_base": 170095.58, "taker_buy_quote": 487169.62068 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 2.85, "high": 2.863, "low": 2.678, "close": 2.703, "volume": 668897.98, "close_time": 1750607999999, "quote_volume": 1833864.48454, "trades": 20041, "taker_buy_base": 321327.9, "taker_buy_quote": 881052.45845 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 2.703, "high": 2.746, "low": 2.667, "close": 2.678, "volume": 360121.5, "close_time": 1750622399999, "quote_volume": 971916.25099, "trades": 10853, "taker_buy_base": 181895.15, "taker_buy_quote": 491237.78082 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 2.678, "high": 2.803, "low": 2.605, "close": 2.801, "volume": 462475.85, "close_time": 1750636799999, "quote_volume": 1247923.24683, "trades": 17105, "taker_buy_base": 252705.43, "taker_buy_quote": 682633.26723 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 2.8, "high": 2.831, "low": 2.761, "close": 2.794, "volume": 196372.63, "close_time": 1750651199999, "quote_volume": 549652.46382, "trades": 6408, "taker_buy_base": 108344.98, "taker_buy_quote": 303320.78416 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 2.795, "high": 2.88, "low": 2.791, "close": 2.858, "volume": 180888.91, "close_time": 1750665599999, "quote_volume": 514135.61248, "trades": 6055, "taker_buy_base": 97007.76, "taker_buy_quote": 275544.24622 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 2.857, "high": 2.866, "low": 2.831, "close": 2.847, "volume": 161940.97, "close_time": 1750679999999, "quote_volume": 461317.40968, "trades": 4465, "taker_buy_base": 75218.13, "taker_buy_quote": 214230.91098 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 2.846, "high": 2.973, "low": 2.82, "close": 2.825, "volume": 396634.94, "close_time": 1750694399999, "quote_volume": 1149150.68233, "trades": 10785, "taker_buy_base": 207590.11, "taker_buy_quote": 602054.02069 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 2.825, "high": 2.954, "low": 2.723, "close": 2.94, "volume": 597002.59, "close_time": 1750708799999, "quote_volume": 1702509.06387, "trades": 19904, "taker_buy_base": 305215.55, "taker_buy_quote": 870480.14624 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 2.94, "high": 3.228, "low": 2.926, "close": 3.206, "volume": 627699.82, "close_time": 1750723199999, "quote_volume": 1940068.34799, "trades": 12893, "taker_buy_base": 333129.73, "taker_buy_quote": 1029010.47181 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 3.207, "high": 3.222, "low": 3.171, "close": 3.179, "volume": 208715.34, "close_time": 1750737599999, "quote_volume": 666360.83552, "trades": 5143, "taker_buy_base": 91424.52, "taker_buy_quote": 292015.84514 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 3.178, "high": 3.358, "low": 3.178, "close": 3.265, "volume": 268407.67, "close_time": 1750751999999, "quote_volume": 879171.41271, "trades": 7161, "taker_buy_base": 154906.4, "taker_buy_quote": 507448.79336 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 3.265, "high": 3.294, "low": 3.219, "close": 3.282, "volume": 354871.49, "close_time": 1750766399999, "quote_volume": 1155321.86571, "trades": 7113, "taker_buy_base": 188386.58, "taker_buy_quote": 613326.5831 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 3.282, "high": 3.31, "low": 3.223, "close": 3.262, "volume": 256592.18, "close_time": 1750780799999, "quote_volume": 839660.94632, "trades": 7225, "taker_buy_base": 121313.43, "taker_buy_quote": 396763.18382 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 3.263, "high": 3.322, "low": 3.169, "close": 3.186, "volume": 262289.48, "close_time": 1750795199999, "quote_volume": 851407.47235, "trades": 7088, "taker_buy_base": 141811.67, "taker_buy_quote": 460770.81252 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 3.186, "high": 3.212, "low": 3.173, "close": 3.196, "volume": 239359.21, "close_time": 1750809599999, "quote_volume": 763590.72679, "trades": 6345, "taker_buy_base": 131563.24, "taker_buy_quote": 419710.44774 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 3.197, "high": 3.279, "low": 3.197, "close": 3.254, "volume": 241801.11, "close_time": 1750823999999, "quote_volume": 785876.35275, "trades": 5798, "taker_buy_base": 152292.09, "taker_buy_quote": 494834.22081 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 3.254, "high": 3.287, "low": 3.229, "close": 3.261, "volume": 136896.43, "close_time": 1750838399999, "quote_volume": 445972.06936, "trades": 3851, "taker_buy_base": 68424.39, "taker_buy_quote": 223028.79659 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 3.264, "high": 3.268, "low": 3.187, "close": 3.242, "volume": 142808.84, "close_time": 1750852799999, "quote_volume": 459983.95006, "trades": 3796, "taker_buy_base": 76916.95, "taker_buy_quote": 247795.55341 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 3.243, "high": 3.275, "low": 3.117, "close": 3.121, "volume": 245335.82, "close_time": 1750867199999, "quote_volume": 785906.17745, "trades": 6006, "taker_buy_base": 117832.77, "taker_buy_quote": 377891.76392 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 3.12, "high": 3.143, "low": 3.074, "close": 3.121, "volume": 209205.46, "close_time": 1750881599999, "quote_volume": 650761.68116, "trades": 5434, "taker_buy_base": 122411.69, "taker_buy_quote": 380735.9384 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 3.12, "high": 3.161, "low": 3.061, "close": 3.096, "volume": 105219.0, "close_time": 1750895999999, "quote_volume": 327378.84206, "trades": 3263, "taker_buy_base": 52093.78, "taker_buy_quote": 162116.75526 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 3.097, "high": 3.19, "low": 3.075, "close": 3.12, "volume": 99111.74, "close_time": 1750910399999, "quote_volume": 310267.80044, "trades": 3762, "taker_buy_base": 65039.16, "taker_buy_quote": 203846.93537 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 3.121, "high": 3.138, "low": 3.071, "close": 3.126, "volume": 77437.62, "close_time": 1750924799999, "quote_volume": 240471.14272, "trades": 2830, "taker_buy_base": 36483.15, "taker_buy_quote": 113055.28912 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 3.126, "high": 3.158, "low": 3.064, "close": 3.074, "volume": 75864.88, "close_time": 1750939199999, "quote_volume": 234487.11653, "trades": 3152, "taker_buy_base": 38323.72, "taker_buy_quote": 118354.63276 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 3.072, "high": 3.091, "low": 2.96, "close": 2.982, "volume": 167746.34, "close_time": 1750953599999, "quote_volume": 506276.58788, "trades": 7048, "taker_buy_base": 90835.58, "taker_buy_quote": 273896.98509 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 2.982, "high": 3.032, "low": 2.947, "close": 3.015, "volume": 116119.65, "close_time": 1750967999999, "quote_volume": 345380.64556, "trades": 5165, "taker_buy_base": 68203.2, "taker_buy_quote": 202912.6939 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 3.016, "high": 3.072, "low": 2.967, "close": 2.981, "volume": 97080.13, "close_time": 1750982399999, "quote_volume": 292500.78164, "trades": 4143, "taker_buy_base": 50087.87, "taker_buy_quote": 151062.8202 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 2.982, "high": 3.053, "low": 2.947, "close": 3.044, "volume": 89612.75, "close_time": 1750996799999, "quote_volume": 268509.29319, "trades": 3845, "taker_buy_base": 43108.76, "taker_buy_quote": 128960.76184 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 3.043, "high": 3.091, "low": 3.02, "close": 3.027, "volume": 70781.94, "close_time": 1751011199999, "quote_volume": 215576.21181, "trades": 3335, "taker_buy_base": 38780.76, "taker_buy_quote": 118212.93443 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 3.028, "high": 3.082, "low": 3.024, "close": 3.064, "volume": 94839.37, "close_time": 1751025599999, "quote_volume": 289957.73725, "trades": 3677, "taker_buy_base": 50879.9, "taker_buy_quote": 155645.89976 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 3.064, "high": 3.133, "low": 3.033, "close": 3.128, "volume": 133477.24, "close_time": 1751039999999, "quote_volume": 410777.47278, "trades": 6250, "taker_buy_base": 72427.24, "taker_buy_quote": 222918.53634 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 3.13, "high": 3.269, "low": 3.087, "close": 3.139, "volume": 612048.85, "close_time": 1751054399999, "quote_volume": 1933182.54936, "trades": 12722, "taker_buy_base": 312434.79, "taker_buy_quote": 987549.15428 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 3.137, "high": 3.163, "low": 3.107, "close": 3.125, "volume": 193702.61, "close_time": 1751068799999, "quote_volume": 607797.44195, "trades": 4375, "taker_buy_base": 91015.78, "taker_buy_quote": 285560.68846 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 3.126, "high": 3.214, "low": 3.122, "close": 3.198, "volume": 129517.35, "close_time": 1751083199999, "quote_volume": 409677.13812, "trades": 3520, "taker_buy_base": 71809.28, "taker_buy_quote": 227021.81746 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 3.199, "high": 3.215, "low": 3.159, "close": 3.189, "volume": 93331.08, "close_time": 1751097599999, "quote_volume": 297402.13678, "trades": 2855, "taker_buy_base": 42628.52, "taker_buy_quote": 135903.01569 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 3.189, "high": 3.218, "low": 3.157, "close": 3.193, "volume": 67984.57, "close_time": 1751111999999, "quote_volume": 216688.38739, "trades": 2893, "taker_buy_base": 34755.78, "taker_buy_quote": 110854.1465 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 3.195, "high": 3.21, "low": 3.158, "close": 3.2, "volume": 58157.66, "close_time": 1751126399999, "quote_volume": 185031.37445, "trades": 1974, "taker_buy_base": 30271.46, "taker_buy_quote": 96297.33519 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 3.201, "high": 3.25, "low": 3.186, "close": 3.216, "volume": 114032.78, "close_time": 1751140799999, "quote_volume": 366979.41466, "trades": 3727, "taker_buy_base": 70805.15, "taker_buy_quote": 227912.46737 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 3.218, "high": 3.26, "low": 3.207, "close": 3.239, "volume": 59123.66, "close_time": 1751155199999, "quote_volume": 191054.35651, "trades": 1779, "taker_buy_base": 23686.59, "taker_buy_quote": 76607.02363 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 3.239, "high": 3.283, "low": 3.201, "close": 3.201, "volume": 56362.89, "close_time": 1751169599999, "quote_volume": 183247.21559, "trades": 1925, "taker_buy_base": 26575.68, "taker_buy_quote": 86514.82231 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 3.202, "high": 3.263, "low": 3.19, "close": 3.258, "volume": 53236.79, "close_time": 1751183999999, "quote_volume": 171833.5278, "trades": 1682, "taker_buy_base": 31775.91, "taker_buy_quote": 102675.06077 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 3.26, "high": 3.332, "low": 3.247, "close": 3.268, "volume": 107164.19, "close_time": 1751198399999, "quote_volume": 351758.40351, "trades": 3165, "taker_buy_base": 51888.46, "taker_buy_quote": 170389.13904 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 3.27, "high": 3.274, "low": 3.202, "close": 3.211, "volume": 65883.24, "close_time": 1751212799999, "quote_volume": 213673.85629, "trades": 2671, "taker_buy_base": 27547.52, "taker_buy_quote": 89460.80607 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 3.213, "high": 3.27, "low": 3.207, "close": 3.267, "volume": 59010.38, "close_time": 1751227199999, "quote_volume": 190680.15306, "trades": 2031, "taker_buy_base": 35652.97, "taker_buy_quote": 115204.45029 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 3.266, "high": 3.44, "low": 3.242, "close": 3.377, "volume": 117048.65, "close_time": 1751241599999, "quote_volume": 394362.73681, "trades": 3735, "taker_buy_base": 63878.78, "taker_buy_quote": 215218.71652 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 3.378, "high": 3.405, "low": 3.309, "close": 3.314, "volume": 47528.45, "close_time": 1751255999999, "quote_volume": 159778.39825, "trades": 1736, "taker_buy_base": 25482.41, "taker_buy_quote": 85812.73336 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 3.313, "high": 3.332, "low": 3.264, "close": 3.319, "volume": 62322.07, "close_time": 1751270399999, "quote_volume": 206294.07552, "trades": 2134, "taker_buy_base": 29840.26, "taker_buy_quote": 98837.89115 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 3.319, "high": 3.327, "low": 3.222, "close": 3.236, "volume": 120601.23, "close_time": 1751284799999, "quote_volume": 392245.65288, "trades": 3050, "taker_buy_base": 47919.31, "taker_buy_quote": 155840.20039 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 3.24, "high": 3.26, "low": 3.137, "close": 3.22, "volume": 240538.88, "close_time": 1751299199999, "quote_volume": 768660.29212, "trades": 6281, "taker_buy_base": 107555.75, "taker_buy_quote": 344154.25634 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 3.22, "high": 3.276, "low": 3.178, "close": 3.269, "volume": 151958.63, "close_time": 1751313599999, "quote_volume": 491511.60677, "trades": 4454, "taker_buy_base": 89326.72, "taker_buy_quote": 289400.56799 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 3.269, "high": 3.274, "low": 3.208, "close": 3.217, "volume": 68190.12, "close_time": 1751327999999, "quote_volume": 221145.75169, "trades": 1963, "taker_buy_base": 34595.12, "taker_buy_quote": 112236.01774 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 3.216, "high": 3.222, "low": 3.154, "close": 3.163, "volume": 52215.87, "close_time": 1751342399999, "quote_volume": 166310.13714, "trades": 1505, "taker_buy_base": 14723.06, "taker_buy_quote": 46902.28453 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 3.161, "high": 3.161, "low": 3.095, "close": 3.138, "volume": 73424.5, "close_time": 1751356799999, "quote_volume": 229335.18846, "trades": 2472, "taker_buy_base": 29317.4, "taker_buy_quote": 91621.10097 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 3.135, "high": 3.135, "low": 3.093, "close": 3.102, "volume": 83716.83, "close_time": 1751371199999, "quote_volume": 260888.79393, "trades": 1557, "taker_buy_base": 29855.43, "taker_buy_quote": 93074.03409 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 3.101, "high": 3.133, "low": 3.063, "close": 3.086, "volume": 130911.53, "close_time": 1751385599999, "quote_volume": 405003.7846, "trades": 3063, "taker_buy_base": 64274.3, "taker_buy_quote": 199218.06332 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 3.088, "high": 3.104, "low": 3.031, "close": 3.041, "volume": 65762.67, "close_time": 1751399999999, "quote_volume": 201701.23048, "trades": 1554, "taker_buy_base": 26609.95, "taker_buy_quote": 81704.76194 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 3.039, "high": 3.086, "low": 3.029, "close": 3.077, "volume": 59290.23, "close_time": 1751414399999, "quote_volume": 181550.41744, "trades": 1259, "taker_buy_base": 26012.05, "taker_buy_quote": 79661.81254 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 3.076, "high": 3.12, "low": 3.039, "close": 3.103, "volume": 56423.99, "close_time": 1751428799999, "quote_volume": 173922.7949, "trades": 1810, "taker_buy_base": 36622.14, "taker_buy_quote": 112995.25338 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 3.103, "high": 3.177, "low": 3.101, "close": 3.168, "volume": 138821.45, "close_time": 1751443199999, "quote_volume": 436446.57024, "trades": 2972, "taker_buy_base": 87905.05, "taker_buy_quote": 276408.2299 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 3.17, "high": 3.193, "low": 3.14, "close": 3.146, "volume": 96729.18, "close_time": 1751457599999, "quote_volume": 306158.61913, "trades": 2720, "taker_buy_base": 41857.01, "taker_buy_quote": 132671.57374 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 3.147, "high": 3.267, "low": 3.121, "close": 3.247, "volume": 182539.74, "close_time": 1751471999999, "quote_volume": 581949.54808, "trades": 5386, "taker_buy_base": 85303.95, "taker_buy_quote": 272939.93282 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 3.248, "high": 3.322, "low": 3.244, "close": 3.301, "volume": 314756.64, "close_time": 1751486399999, "quote_volume": 1035327.06416, "trades": 7629, "taker_buy_base": 164072.29, "taker_buy_quote": 540156.21385 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 3.3, "high": 3.355, "low": 3.272, "close": 3.272, "volume": 125603.12, "close_time": 1751500799999, "quote_volume": 415669.35048, "trades": 3924, "taker_buy_base": 63161.37, "taker_buy_quote": 209172.80276 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 3.272, "high": 3.313, "low": 3.253, "close": 3.297, "volume": 95605.14, "close_time": 1751515199999, "quote_volume": 314032.77502, "trades": 3228, "taker_buy_base": 55636.22, "taker_buy_quote": 182728.02068 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 3.295, "high": 3.424, "low": 3.291, "close": 3.396, "volume": 237645.03, "close_time": 1751529599999, "quote_volume": 803072.6372, "trades": 4941, "taker_buy_base": 124088.67, "taker_buy_quote": 419597.32356 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 3.397, "high": 3.429, "low": 3.336, "close": 3.349, "volume": 132282.11, "close_time": 1751543999999, "quote_volume": 448269.72215, "trades": 4101, "taker_buy_base": 62057.4, "taker_buy_quote": 210396.45879 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 3.348, "high": 3.4, "low": 3.247, "close": 3.25, "volume": 312156.03, "close_time": 1751558399999, "quote_volume": 1040360.33434, "trades": 7512, "taker_buy_base": 121417.48, "taker_buy_quote": 404249.70882 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 3.25, "high": 3.307, "low": 3.238, "close": 3.304, "volume": 119714.94, "close_time": 1751572799999, "quote_volume": 391176.10819, "trades": 3094, "taker_buy_base": 75939.97, "taker_buy_quote": 248076.18408 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 3.305, "high": 3.346, "low": 3.297, "close": 3.306, "volume": 55647.15, "close_time": 1751587199999, "quote_volume": 184907.43275, "trades": 1750, "taker_buy_base": 30162.57, "taker_buy_quote": 100303.17523 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 3.309, "high": 3.345, "low": 3.253, "close": 3.27, "volume": 54675.28, "close_time": 1751601599999, "quote_volume": 180621.40508, "trades": 1837, "taker_buy_base": 23846.94, "taker_buy_quote": 78893.21946 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 3.268, "high": 3.286, "low": 3.175, "close": 3.183, "volume": 86318.53, "close_time": 1751615999999, "quote_volume": 278757.96003, "trades": 1877, "taker_buy_base": 41196.51, "taker_buy_quote": 133366.22162 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 3.183, "high": 3.217, "low": 3.157, "close": 3.205, "volume": 69074.01, "close_time": 1751630399999, "quote_volume": 220780.29181, "trades": 1732, "taker_buy_base": 33413.15, "taker_buy_quote": 106847.0414 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 3.205, "high": 3.223, "low": 3.124, "close": 3.131, "volume": 100161.76, "close_time": 1751644799999, "quote_volume": 317195.69125, "trades": 3162, "taker_buy_base": 46278.8, "taker_buy_quote": 146669.06182 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 3.13, "high": 3.148, "low": 3.093, "close": 3.13, "volume": 109374.45, "close_time": 1751659199999, "quote_volume": 341346.17851, "trades": 3685, "taker_buy_base": 44184.23, "taker_buy_quote": 138000.48853 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 3.13, "high": 3.176, "low": 3.124, "close": 3.155, "volume": 76601.04, "close_time": 1751673599999, "quote_volume": 241096.49857, "trades": 2292, "taker_buy_base": 36969.1, "taker_buy_quote": 116493.94454 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 3.154, "high": 3.165, "low": 3.107, "close": 3.143, "volume": 39045.47, "close_time": 1751687999999, "quote_volume": 122681.96037, "trades": 1854, "taker_buy_base": 14973.74, "taker_buy_quote": 47065.99895 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 3.144, "high": 3.182, "low": 3.117, "close": 3.158, "volume": 44400.46, "close_time": 1751702399999, "quote_volume": 139848.25557, "trades": 1831, "taker_buy_base": 21252.09, "taker_buy_quote": 66920.334 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 3.158, "high": 3.175, "low": 3.136, "close": 3.158, "volume": 35897.97, "close_time": 1751716799999, "quote_volume": 113345.60535, "trades": 1569, "taker_buy_base": 18720.19, "taker_buy_quote": 59146.55607 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 3.159, "high": 3.161, "low": 3.131, "close": 3.156, "volume": 37523.88, "close_time": 1751731199999, "quote_volume": 118084.12925, "trades": 2057, "taker_buy_base": 19758.1, "taker_buy_quote": 62174.42259 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 3.156, "high": 3.168, "low": 3.111, "close": 3.147, "volume": 37436.9, "close_time": 1751745599999, "quote_volume": 117472.69922, "trades": 1947, "taker_buy_base": 18864.48, "taker_buy_quote": 59159.90355 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 3.147, "high": 3.183, "low": 3.146, "close": 3.168, "volume": 59576.06, "close_time": 1751759999999, "quote_volume": 188646.20073, "trades": 1645, "taker_buy_base": 33985.17, "taker_buy_quote": 107535.59133 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 3.168, "high": 3.172, "low": 3.14, "close": 3.149, "volume": 27811.17, "close_time": 1751774399999, "quote_volume": 87829.68744, "trades": 1161, "taker_buy_base": 17639.17, "taker_buy_quote": 55780.58821 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 3.148, "high": 3.178, "low": 3.14, "close": 3.165, "volume": 26968.14, "close_time": 1751788799999, "quote_volume": 85281.81511, "trades": 1153, "taker_buy_base": 11872.15, "taker_buy_quote": 37518.99446 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 3.166, "high": 3.178, "low": 3.142, "close": 3.167, "volume": 53643.03, "close_time": 1751803199999, "quote_volume": 169433.07783, "trades": 1600, "taker_buy_base": 16632.19, "taker_buy_quote": 52530.77762 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 3.168, "high": 3.247, "low": 3.162, "close": 3.227, "volume": 97976.58, "close_time": 1751817599999, "quote_volume": 314562.70003, "trades": 2738, "taker_buy_base": 51156.61, "taker_buy_quote": 164425.255 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 3.229, "high": 3.251, "low": 3.196, "close": 3.22, "volume": 51977.49, "close_time": 1751831999999, "quote_volume": 167853.92875, "trades": 1371, "taker_buy_base": 25446.86, "taker_buy_quote": 82234.57477 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 3.223, "high": 3.282, "low": 3.212, "close": 3.228, "volume": 89671.19, "close_time": 1751846399999, "quote_volume": 290909.17835, "trades": 2480, "taker_buy_base": 47604.8, "taker_buy_quote": 154388.66488 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 3.229, "high": 3.278, "low": 3.213, "close": 3.238, "volume": 46153.32, "close_time": 1751860799999, "quote_volume": 149532.50102, "trades": 1439, "taker_buy_base": 19582.63, "taker_buy_quote": 63485.30965 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 3.24, "high": 3.245, "low": 3.17, "close": 3.236, "volume": 65098.09, "close_time": 1751875199999, "quote_volume": 209325.12031, "trades": 1323, "taker_buy_base": 22991.53, "taker_buy_quote": 74089.49031 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 3.237, "high": 3.245, "low": 3.195, "close": 3.205, "volume": 45076.01, "close_time": 1751889599999, "quote_volume": 144858.45961, "trades": 1010, "taker_buy_base": 23645.87, "taker_buy_quote": 75974.86976 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 3.205, "high": 3.226, "low": 3.162, "close": 3.174, "volume": 89948.03, "close_time": 1751903999999, "quote_volume": 286941.77459, "trades": 1485, "taker_buy_base": 64743.88, "taker_buy_quote": 206619.27857 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 3.176, "high": 3.182, "low": 3.126, "close": 3.155, "volume": 101789.68, "close_time": 1751918399999, "quote_volume": 320942.98169, "trades": 2979, "taker_buy_base": 46124.15, "taker_buy_quote": 145359.46282 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 3.153, "high": 3.158, "low": 3.115, "close": 3.155, "volume": 50236.76, "close_time": 1751932799999, "quote_volume": 157681.96478, "trades": 1666, "taker_buy_base": 26071.51, "taker_buy_quote": 81888.75288 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 3.154, "high": 3.167, "low": 3.112, "close": 3.127, "volume": 65424.24, "close_time": 1751947199999, "quote_volume": 205346.68689, "trades": 1948, "taker_buy_base": 35154.0, "taker_buy_quote": 110402.57697 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 3.124, "high": 3.16, "low": 3.109, "close": 3.159, "volume": 40309.61, "close_time": 1751961599999, "quote_volume": 126314.06807, "trades": 1290, "taker_buy_base": 21846.86, "taker_buy_quote": 68432.90843 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 3.159, "high": 3.199, "low": 3.138, "close": 3.18, "volume": 74869.71, "close_time": 1751975999999, "quote_volume": 236589.61841, "trades": 1891, "taker_buy_base": 44289.88, "taker_buy_quote": 139873.4141 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 3.182, "high": 3.208, "low": 3.13, "close": 3.137, "volume": 74627.74, "close_time": 1751990399999, "quote_volume": 236390.15521, "trades": 2079, "taker_buy_base": 35301.15, "taker_buy_quote": 111865.84271 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 3.137, "high": 3.229, "low": 3.125, "close": 3.213, "volume": 101722.13, "close_time": 1752004799999, "quote_volume": 325081.45878, "trades": 3011, "taker_buy_base": 47342.02, "taker_buy_quote": 151326.21384 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 3.212, "high": 3.213, "low": 3.185, "close": 3.203, "volume": 50682.86, "close_time": 1752019199999, "quote_volume": 162077.39256, "trades": 1798, "taker_buy_base": 22536.73, "taker_buy_quote": 72060.11443 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 3.206, "high": 3.224, "low": 3.184, "close": 3.199, "volume": 44897.75, "close_time": 1752033599999, "quote_volume": 143853.52381, "trades": 1531, "taker_buy_base": 21339.22, "taker_buy_quote": 68448.29066 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 3.2, "high": 3.239, "low": 3.183, "close": 3.225, "volume": 62674.69, "close_time": 1752047999999, "quote_volume": 201408.08721, "trades": 1693, "taker_buy_base": 27857.69, "taker_buy_quote": 89544.87384 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 3.227, "high": 3.26, "low": 3.213, "close": 3.25, "volume": 65410.36, "close_time": 1752062399999, "quote_volume": 211475.96208, "trades": 1619, "taker_buy_base": 33467.57, "taker_buy_quote": 108155.72472 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 3.251, "high": 3.288, "low": 3.23, "close": 3.241, "volume": 154572.77, "close_time": 1752076799999, "quote_volume": 504003.02742, "trades": 3712, "taker_buy_base": 85528.89, "taker_buy_quote": 279002.70381 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 3.244, "high": 3.377, "low": 3.235, "close": 3.363, "volume": 177310.26, "close_time": 1752091199999, "quote_volume": 584776.8452, "trades": 4354, "taker_buy_base": 94571.26, "taker_buy_quote": 312096.03048 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 3.364, "high": 3.385, "low": 3.3, "close": 3.357, "volume": 182829.7, "close_time": 1752105599999, "quote_volume": 612817.08605, "trades": 4303, "taker_buy_base": 92198.8, "taker_buy_quote": 309330.96288 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 3.357, "high": 3.406, "low": 3.324, "close": 3.387, "volume": 118922.16, "close_time": 1752119999999, "quote_volume": 399961.74896, "trades": 2732, "taker_buy_base": 50374.36, "taker_buy_quote": 169926.55917 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 3.386, "high": 3.453, "low": 3.37, "close": 3.434, "volume": 132856.53, "close_time": 1752134399999, "quote_volume": 454430.64649, "trades": 2956, "taker_buy_base": 63435.27, "taker_buy_quote": 217084.23604 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 3.434, "high": 3.467, "low": 3.384, "close": 3.41, "volume": 126680.63, "close_time": 1752148799999, "quote_volume": 433927.56365, "trades": 3082, "taker_buy_base": 58622.48, "taker_buy_quote": 200920.37749 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 3.409, "high": 3.412, "low": 3.344, "close": 3.363, "volume": 156050.69, "close_time": 1752163199999, "quote_volume": 526764.21934, "trades": 3254, "taker_buy_base": 60844.74, "taker_buy_quote": 205528.87419 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 3.364, "high": 3.53, "low": 3.355, "close": 3.504, "volume": 316311.02, "close_time": 1752177599999, "quote_volume": 1099542.91526, "trades": 7126, "taker_buy_base": 167762.74, "taker_buy_quote": 583282.60146 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 3.503, "high": 3.689, "low": 3.5, "close": 3.669, "volume": 232473.88, "close_time": 1752191999999, "quote_volume": 841010.31258, "trades": 5702, "taker_buy_base": 105816.05, "taker_buy_quote": 382621.92334 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 3.669, "high": 3.779, "low": 3.597, "close": 3.766, "volume": 152402.7, "close_time": 1752206399999, "quote_volume": 564103.50042, "trades": 3992, "taker_buy_base": 83106.68, "taker_buy_quote": 307926.12683 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 3.762, "high": 3.853, "low": 3.667, "close": 3.693, "volume": 211154.44, "close_time": 1752220799999, "quote_volume": 794229.37954, "trades": 4901, "taker_buy_base": 122346.16, "taker_buy_quote": 460672.90279 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 3.693, "high": 3.9, "low": 3.693, "close": 3.78, "volume": 290337.6, "close_time": 1752235199999, "quote_volume": 1107811.29394, "trades": 6218, "taker_buy_base": 141631.9, "taker_buy_quote": 540836.15801 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 3.784, "high": 3.893, "low": 3.717, "close": 3.734, "volume": 270912.7, "close_time": 1752249599999, "quote_volume": 1037669.26526, "trades": 7323, "taker_buy_base": 133816.35, "taker_buy_quote": 512757.35915 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 3.737, "high": 3.813, "low": 3.714, "close": 3.813, "volume": 148534.6, "close_time": 1752263999999, "quote_volume": 559980.53227, "trades": 4686, "taker_buy_base": 74943.01, "taker_buy_quote": 282604.11208 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 3.813, "high": 3.813, "low": 3.568, "close": 3.646, "volume": 184708.7, "close_time": 1752278399999, "quote_volume": 679529.76496, "trades": 5348, "taker_buy_base": 73529.36, "taker_buy_quote": 270727.82594 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 3.647, "high": 3.712, "low": 3.589, "close": 3.691, "volume": 74306.48, "close_time": 1752292799999, "quote_volume": 271623.78286, "trades": 2355, "taker_buy_base": 37500.86, "taker_buy_quote": 137216.89894 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 3.692, "high": 3.696, "low": 3.592, "close": 3.673, "volume": 58343.98, "close_time": 1752307199999, "quote_volume": 212960.45257, "trades": 2137, "taker_buy_base": 31591.55, "taker_buy_quote": 115496.97248 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 3.673, "high": 3.718, "low": 3.643, "close": 3.681, "volume": 70293.2, "close_time": 1752321599999, "quote_volume": 259125.15112, "trades": 2127, "taker_buy_base": 34507.59, "taker_buy_quote": 127292.41648 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 3.68, "high": 3.693, "low": 3.474, "close": 3.492, "volume": 242789.4, "close_time": 1752335999999, "quote_volume": 864233.94775, "trades": 6773, "taker_buy_base": 103119.68, "taker_buy_quote": 367527.97306 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 3.493, "high": 3.601, "low": 3.468, "close": 3.599, "volume": 85128.3, "close_time": 1752350399999, "quote_volume": 302846.60998, "trades": 2554, "taker_buy_base": 44931.43, "taker_buy_quote": 159751.62306 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 3.599, "high": 3.602, "low": 3.517, "close": 3.597, "volume": 52686.03, "close_time": 1752364799999, "quote_volume": 188017.89944, "trades": 1711, "taker_buy_base": 28655.66, "taker_buy_quote": 102399.35853 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 3.601, "high": 3.655, "low": 3.595, "close": 3.639, "volume": 63165.38, "close_time": 1752379199999, "quote_volume": 228922.1469, "trades": 2007, "taker_buy_base": 33450.36, "taker_buy_quote": 121268.38492 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 3.639, "high": 3.71, "low": 3.622, "close": 3.696, "volume": 86442.08, "close_time": 1752393599999, "quote_volume": 316725.3963, "trades": 2982, "taker_buy_base": 50060.65, "taker_buy_quote": 183444.8145 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 3.696, "high": 3.756, "low": 3.667, "close": 3.746, "volume": 101953.67, "close_time": 1752407999999, "quote_volume": 378045.37149, "trades": 3406, "taker_buy_base": 58943.92, "taker_buy_quote": 218697.8303 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 3.746, "high": 3.849, "low": 3.729, "close": 3.781, "volume": 267714.26, "close_time": 1752422399999, "quote_volume": 1016641.07607, "trades": 7443, "taker_buy_base": 120791.82, "taker_buy_quote": 459010.71937 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 3.783, "high": 3.841, "low": 3.724, "close": 3.801, "volume": 176486.27, "close_time": 1752436799999, "quote_volume": 668815.88666, "trades": 4726, "taker_buy_base": 93950.31, "taker_buy_quote": 356400.51475 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 3.801, "high": 3.832, "low": 3.708, "close": 3.765, "volume": 166358.52, "close_time": 1752451199999, "quote_volume": 624976.91655, "trades": 4381, "taker_buy_base": 86347.47, "taker_buy_quote": 324370.5567 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 3.764, "high": 3.924, "low": 3.755, "close": 3.877, "volume": 161282.04, "close_time": 1752465599999, "quote_volume": 617954.42501, "trades": 5065, "taker_buy_base": 87174.42, "taker_buy_quote": 334096.18067 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 3.883, "high": 3.944, "low": 3.812, "close": 3.904, "volume": 288947.97, "close_time": 1752479999999, "quote_volume": 1120436.20251, "trades": 8415, "taker_buy_base": 152385.87, "taker_buy_quote": 590744.65118 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 3.907, "high": 3.917, "low": 3.826, "close": 3.864, "volume": 214137.56, "close_time": 1752494399999, "quote_volume": 829543.85883, "trades": 8186, "taker_buy_base": 105841.21, "taker_buy_quote": 410149.37048 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 3.86, "high": 3.921, "low": 3.711, "close": 3.748, "volume": 215343.79, "close_time": 1752508799999, "quote_volume": 824785.01463, "trades": 7718, "taker_buy_base": 98747.51, "taker_buy_quote": 378442.28946 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 3.747, "high": 3.809, "low": 3.707, "close": 3.738, "volume": 175900.02, "close_time": 1752523199999, "quote_volume": 659635.70114, "trades": 6033, "taker_buy_base": 81032.2, "taker_buy_quote": 304243.75536 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 3.738, "high": 3.784, "low": 3.68, "close": 3.775, "volume": 147443.29, "close_time": 1752537599999, "quote_volume": 552685.59867, "trades": 4721, "taker_buy_base": 78726.5, "taker_buy_quote": 295548.79149 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 3.776, "high": 3.803, "low": 3.631, "close": 3.673, "volume": 143734.82, "close_time": 1752551999999, "quote_volume": 532558.61233, "trades": 6310, "taker_buy_base": 72060.11, "taker_buy_quote": 267030.00195 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 3.673, "high": 3.742, "low": 3.63, "close": 3.667, "volume": 157326.32, "close_time": 1752566399999, "quote_volume": 581705.24586, "trades": 4638, "taker_buy_base": 80759.6, "taker_buy_quote": 298889.90809 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 3.668, "high": 3.734, "low": 3.628, "close": 3.731, "volume": 124512.97, "close_time": 1752580799999, "quote_volume": 459215.13878, "trades": 3672, "taker_buy_base": 75389.81, "taker_buy_quote": 278030.71844 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 3.731, "high": 3.833, "low": 3.663, "close": 3.787, "volume": 286157.8, "close_time": 1752595199999, "quote_volume": 1075084.57627, "trades": 7783, "taker_buy_base": 152516.24, "taker_buy_quote": 573353.92516 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 3.789, "high": 3.922, "low": 3.772, "close": 3.786, "volume": 253755.03, "close_time": 1752609599999, "quote_volume": 976235.26602, "trades": 6458, "taker_buy_base": 127715.2, "taker_buy_quote": 491135.0916 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 3.793, "high": 3.925, "low": 3.778, "close": 3.922, "volume": 117999.7, "close_time": 1752623999999, "quote_volume": 454979.75247, "trades": 2962, "taker_buy_base": 55837.79, "taker_buy_quote": 215519.89918 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 3.919, "high": 3.947, "low": 3.814, "close": 3.828, "volume": 78767.46, "close_time": 1752638399999, "quote_volume": 306520.12977, "trades": 3159, "taker_buy_base": 39896.68, "taker_buy_quote": 155230.36488 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 3.83, "high": 3.985, "low": 3.797, "close": 3.946, "volume": 135527.26, "close_time": 1752652799999, "quote_volume": 528213.85095, "trades": 4560, "taker_buy_base": 78354.57, "taker_buy_quote": 305707.69034 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 3.946, "high": 3.999, "low": 3.914, "close": 3.98, "volume": 147928.85, "close_time": 1752667199999, "quote_volume": 585455.96997, "trades": 5154, "taker_buy_base": 66522.21, "taker_buy_quote": 263445.56494 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 3.984, "high": 4.022, "low": 3.911, "close": 3.998, "volume": 266813.96, "close_time": 1752681599999, "quote_volume": 1060598.99559, "trades": 8047, "taker_buy_base": 126054.46, "taker_buy_quote": 501008.85689 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 3.998, "high": 4.112, "low": 3.977, "close": 4.062, "volume": 203688.37, "close_time": 1752695999999, "quote_volume": 826299.51402, "trades": 7262, "taker_buy_base": 111506.0, "taker_buy_quote": 452078.40165 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 4.063, "high": 4.145, "low": 4.0, "close": 4.026, "volume": 160310.42, "close_time": 1752710399999, "quote_volume": 655177.89984, "trades": 5592, "taker_buy_base": 83595.48, "taker_buy_quote": 342170.30355 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 4.027, "high": 4.087, "low": 3.916, "close": 3.949, "volume": 142794.83, "close_time": 1752724799999, "quote_volume": 569380.39615, "trades": 5591, "taker_buy_base": 66728.31, "taker_buy_quote": 266776.5213 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 3.947, "high": 4.069, "low": 3.93, "close": 4.051, "volume": 177620.16, "close_time": 1752739199999, "quote_volume": 713076.24174, "trades": 6659, "taker_buy_base": 98583.69, "taker_buy_quote": 395795.00772 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 4.051, "high": 4.141, "low": 4.021, "close": 4.063, "volume": 187159.65, "close_time": 1752753599999, "quote_volume": 765340.033, "trades": 6760, "taker_buy_base": 103897.87, "taker_buy_quote": 424975.66283 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 4.065, "high": 4.141, "low": 4.02, "close": 4.117, "volume": 214460.02, "close_time": 1752767999999, "quote_volume": 878840.14411, "trades": 8540, "taker_buy_base": 105638.57, "taker_buy_quote": 433449.6514 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 4.113, "high": 4.145, "low": 4.014, "close": 4.035, "volume": 197437.25, "close_time": 1752782399999, "quote_volume": 805245.2918, "trades": 7583, "taker_buy_base": 103488.89, "taker_buy_quote": 422106.32463 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 4.035, "high": 4.212, "low": 3.969, "close": 4.168, "volume": 253833.38, "close_time": 1752796799999, "quote_volume": 1043735.3801, "trades": 9266, "taker_buy_base": 132652.27, "taker_buy_quote": 546341.08258 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 4.167, "high": 4.286, "low": 4.142, "close": 4.264, "volume": 167851.73, "close_time": 1752811199999, "quote_volume": 710247.40767, "trades": 6756, "taker_buy_base": 90023.89, "taker_buy_quote": 381028.46369 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 4.265, "high": 4.396, "low": 4.249, "close": 4.267, "volume": 234680.48, "close_time": 1752825599999, "quote_volume": 1016236.84575, "trades": 7176, "taker_buy_base": 118989.96, "taker_buy_quote": 515518.27675 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 4.268, "high": 4.31, "low": 4.182, "close": 4.223, "volume": 161987.27, "close_time": 1752839999999, "quote_volume": 687752.82199, "trades": 5704, "taker_buy_base": 78197.05, "taker_buy_quote": 332104.28363 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 4.225, "high": 4.301, "low": 4.047, "close": 4.093, "volume": 271594.76, "close_time": 1752854399999, "quote_volume": 1135120.39714, "trades": 11753, "taker_buy_base": 138238.44, "taker_buy_quote": 578883.61422 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 4.097, "high": 4.145, "low": 4.019, "close": 4.046, "volume": 140836.0, "close_time": 1752868799999, "quote_volume": 575908.79476, "trades": 7820, "taker_buy_base": 66747.59, "taker_buy_quote": 272877.16193 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 4.046, "high": 4.068, "low": 3.923, "close": 4.048, "volume": 169491.41, "close_time": 1752883199999, "quote_volume": 679407.24411, "trades": 8441, "taker_buy_base": 83887.35, "taker_buy_quote": 336076.02056 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 4.049, "high": 4.106, "low": 3.943, "close": 4.104, "volume": 84580.1, "close_time": 1752897599999, "quote_volume": 341683.90332, "trades": 7127, "taker_buy_base": 47441.37, "taker_buy_quote": 191744.54394 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 4.106, "high": 4.128, "low": 4.046, "close": 4.056, "volume": 47747.32, "close_time": 1752911999999, "quote_volume": 194936.8848, "trades": 3318, "taker_buy_base": 27656.83, "taker_buy_quote": 112906.22482 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 4.06, "high": 4.077, "low": 4.007, "close": 4.032, "volume": 105918.3, "close_time": 1752926399999, "quote_volume": 428600.45492, "trades": 6120, "taker_buy_base": 57146.17, "taker_buy_quote": 231307.37578 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 4.033, "high": 4.07, "low": 3.975, "close": 4.045, "volume": 122919.88, "close_time": 1752940799999, "quote_volume": 494875.50965, "trades": 7991, "taker_buy_base": 53902.84, "taker_buy_quote": 217227.06453 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 4.048, "high": 4.178, "low": 4.026, "close": 4.157, "volume": 108721.65, "close_time": 1752955199999, "quote_volume": 445056.01533, "trades": 5675, "taker_buy_base": 56429.83, "taker_buy_quote": 230811.22956 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 4.158, "high": 4.231, "low": 4.12, "close": 4.169, "volume": 112874.11, "close_time": 1752969599999, "quote_volume": 470789.18135, "trades": 3092, "taker_buy_base": 60409.69, "taker_buy_quote": 252245.46828 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 4.171, "high": 4.204, "low": 4.136, "close": 4.178, "volume": 86248.96, "close_time": 1752983999999, "quote_volume": 359737.4875, "trades": 6133, "taker_buy_base": 46129.36, "taker_buy_quote": 192314.37632 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 4.178, "high": 4.275, "low": 4.175, "close": 4.24, "volume": 87618.7, "close_time": 1752998399999, "quote_volume": 369918.06436, "trades": 3725, "taker_buy_base": 41125.04, "taker_buy_quote": 173748.03381 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 4.24, "high": 4.425, "low": 4.24, "close": 4.392, "volume": 160024.69, "close_time": 1753012799999, "quote_volume": 695270.87689, "trades": 9198, "taker_buy_base": 91817.01, "taker_buy_quote": 399159.27297 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 4.389, "high": 4.503, "low": 4.374, "close": 4.496, "volume": 247455.75, "close_time": 1753027199999, "quote_volume": 1099194.47449, "trades": 8941, "taker_buy_base": 129628.6, "taker_buy_quote": 575988.41235 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 4.495, "high": 4.512, "low": 4.38, "close": 4.417, "volume": 208300.93, "close_time": 1753041599999, "quote_volume": 923358.12919, "trades": 8736, "taker_buy_base": 100074.91, "taker_buy_quote": 444085.25774 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 4.419, "high": 4.428, "low": 4.158, "close": 4.356, "volume": 286634.47, "close_time": 1753055999999, "quote_volume": 1243708.8236, "trades": 9472, "taker_buy_base": 138994.97, "taker_buy_quote": 603127.26845 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 4.355, "high": 4.471, "low": 4.26, "close": 4.467, "volume": 156577.8, "close_time": 1753070399999, "quote_volume": 683747.43273, "trades": 6805, "taker_buy_base": 68407.33, "taker_buy_quote": 298703.62781 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 4.465, "high": 4.585, "low": 4.395, "close": 4.575, "volume": 154283.56, "close_time": 1753084799999, "quote_volume": 696429.25932, "trades": 5828, "taker_buy_base": 81484.61, "taker_buy_quote": 368037.11908 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 4.575, "high": 4.645, "low": 4.511, "close": 4.567, "volume": 223925.73, "close_time": 1753099199999, "quote_volume": 1025763.98938, "trades": 8323, "taker_buy_base": 120811.41, "taker_buy_quote": 553872.27109 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 4.568, "high": 4.719, "low": 4.527, "close": 4.645, "volume": 301018.3, "close_time": 1753113599999, "quote_volume": 1393786.24378, "trades": 12319, "taker_buy_base": 151724.41, "taker_buy_quote": 703552.44699 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 4.646, "high": 4.65, "low": 4.438, "close": 4.469, "volume": 350901.46, "close_time": 1753127999999, "quote_volume": 1596415.39981, "trades": 14941, "taker_buy_base": 169195.29, "taker_buy_quote": 770739.172 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 4.466, "high": 4.602, "low": 4.43, "close": 4.576, "volume": 168447.6, "close_time": 1753142399999, "quote_volume": 760576.33661, "trades": 6033, "taker_buy_base": 87471.68, "taker_buy_quote": 395426.99605 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 4.574, "high": 4.634, "low": 4.374, "close": 4.502, "volume": 227166.55, "close_time": 1753156799999, "quote_volume": 1025340.82956, "trades": 10458, "taker_buy_base": 103727.97, "taker_buy_quote": 468886.59412 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 4.502, "high": 4.504, "low": 4.312, "close": 4.39, "volume": 261609.32, "close_time": 1753171199999, "quote_volume": 1154924.6004, "trades": 7962, "taker_buy_base": 121481.14, "taker_buy_quote": 536333.92482 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 4.391, "high": 4.452, "low": 4.281, "close": 4.428, "volume": 218131.54, "close_time": 1753185599999, "quote_volume": 948864.50438, "trades": 6203, "taker_buy_base": 116950.35, "taker_buy_quote": 508886.53368 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 4.427, "high": 4.511, "low": 4.317, "close": 4.435, "volume": 299231.63, "close_time": 1753199999999, "quote_volume": 1324796.88023, "trades": 9167, "taker_buy_base": 148084.26, "taker_buy_quote": 655773.90337 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 4.433, "high": 4.509, "low": 4.357, "close": 4.378, "volume": 186456.35, "close_time": 1753214399999, "quote_volume": 826666.76117, "trades": 10401, "taker_buy_base": 95613.34, "taker_buy_quote": 424018.66425 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 4.375, "high": 4.6, "low": 4.369, "close": 4.594, "volume": 125306.73, "close_time": 1753228799999, "quote_volume": 563186.81509, "trades": 7344, "taker_buy_base": 69266.47, "taker_buy_quote": 311685.4296 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 4.595, "high": 4.596, "low": 4.484, "close": 4.528, "volume": 84087.45, "close_time": 1753243199999, "quote_volume": 381206.70545, "trades": 5834, "taker_buy_base": 40219.0, "taker_buy_quote": 182325.4928 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 4.528, "high": 4.601, "low": 4.476, "close": 4.5, "volume": 124705.95, "close_time": 1753257599999, "quote_volume": 567938.4518, "trades": 6070, "taker_buy_base": 54578.46, "taker_buy_quote": 248349.3907 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 4.5, "high": 4.533, "low": 4.373, "close": 4.409, "volume": 153732.95, "close_time": 1753271999999, "quote_volume": 682982.81137, "trades": 8394, "taker_buy_base": 84476.44, "taker_buy_quote": 375213.64516 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 4.406, "high": 4.418, "low": 4.152, "close": 4.307, "volume": 435851.58, "close_time": 1753286399999, "quote_volume": 1859710.85214, "trades": 19333, "taker_buy_base": 225075.44, "taker_buy_quote": 960248.05513 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 4.307, "high": 4.307, "low": 4.091, "close": 4.169, "volume": 353139.74, "close_time": 1753300799999, "quote_volume": 1473748.59916, "trades": 12221, "taker_buy_base": 158459.26, "taker_buy_quote": 662123.53104 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 4.171, "high": 4.201, "low": 4.021, "close": 4.158, "volume": 255062.83, "close_time": 1753315199999, "quote_volume": 1048659.15312, "trades": 11876, "taker_buy_base": 120993.61, "taker_buy_quote": 498252.15401 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 4.159, "high": 4.229, "low": 4.125, "close": 4.162, "volume": 96738.9, "close_time": 1753329599999, "quote_volume": 404923.46051, "trades": 4701, "taker_buy_base": 43011.82, "taker_buy_quote": 180082.01733 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 4.163, "high": 4.186, "low": 3.832, "close": 3.982, "volume": 417594.61, "close_time": 1753343999999, "quote_volume": 1660368.49636, "trades": 22270, "taker_buy_base": 205604.59, "taker_buy_quote": 816991.64234 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 3.981, "high": 4.082, "low": 3.936, "close": 4.066, "volume": 233793.85, "close_time": 1753358399999, "quote_volume": 938482.80291, "trades": 9372, "taker_buy_base": 109798.11, "taker_buy_quote": 440847.61525 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 4.066, "high": 4.232, "low": 3.978, "close": 4.165, "volume": 317745.65, "close_time": 1753372799999, "quote_volume": 1305768.74521, "trades": 10978, "taker_buy_base": 153434.53, "taker_buy_quote": 628293.96272 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 4.17, "high": 4.215, "low": 4.064, "close": 4.14, "volume": 226440.44, "close_time": 1753387199999, "quote_volume": 942264.98819, "trades": 7575, "taker_buy_base": 103888.77, "taker_buy_quote": 431662.32115 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 4.14, "high": 4.188, "low": 4.039, "close": 4.057, "volume": 134969.36, "close_time": 1753401599999, "quote_volume": 554147.75007, "trades": 4449, "taker_buy_base": 69015.91, "taker_buy_quote": 283591.23132 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 4.06, "high": 4.069, "low": 3.903, "close": 3.962, "volume": 180221.06, "close_time": 1753415999999, "quote_volume": 720193.54758, "trades": 10863, "taker_buy_base": 83119.89, "taker_buy_quote": 332745.25022 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 3.961, "high": 4.039, "low": 3.909, "close": 4.001, "volume": 216997.04, "close_time": 1753430399999, "quote_volume": 863257.26404, "trades": 12203, "taker_buy_base": 95629.8, "taker_buy_quote": 381080.13423 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 4.001, "high": 4.157, "low": 3.985, "close": 4.13, "volume": 183956.72, "close_time": 1753444799999, "quote_volume": 750619.79971, "trades": 10565, "taker_buy_base": 83850.92, "taker_buy_quote": 342089.91542 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 4.131, "high": 4.165, "low": 3.932, "close": 3.989, "volume": 239009.53, "close_time": 1753459199999, "quote_volume": 967739.3465, "trades": 10896, "taker_buy_base": 124078.46, "taker_buy_quote": 501914.58751 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 3.988, "high": 4.074, "low": 3.962, "close": 4.034, "volume": 149069.66, "close_time": 1753473599999, "quote_volume": 600455.62873, "trades": 10263, "taker_buy_base": 81072.2, "taker_buy_quote": 326617.29779 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 4.033, "high": 4.215, "low": 4.031, "close": 4.215, "volume": 149243.62, "close_time": 1753487999999, "quote_volume": 618635.65779, "trades": 6260, "taker_buy_base": 89629.85, "taker_buy_quote": 371484.68602 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 4.214, "high": 4.254, "low": 4.192, "close": 4.201, "volume": 75816.5, "close_time": 1753502399999, "quote_volume": 320349.00189, "trades": 3779, "taker_buy_base": 39152.25, "taker_buy_quote": 165490.38904 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 4.198, "high": 4.241, "low": 4.197, "close": 4.203, "volume": 55810.5, "close_time": 1753516799999, "quote_volume": 235223.56337, "trades": 2249, "taker_buy_base": 30303.47, "taker_buy_quote": 127723.04938 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 4.204, "high": 4.288, "low": 4.201, "close": 4.232, "volume": 82852.49, "close_time": 1753531199999, "quote_volume": 352330.86999, "trades": 4106, "taker_buy_base": 38131.13, "taker_buy_quote": 162150.27619 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 4.233, "high": 4.254, "low": 4.194, "close": 4.242, "volume": 91693.22, "close_time": 1753545599999, "quote_volume": 387463.13001, "trades": 3783, "taker_buy_base": 45184.05, "taker_buy_quote": 190986.11384 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 4.242, "high": 4.288, "low": 4.2, "close": 4.285, "volume": 76968.41, "close_time": 1753559999999, "quote_volume": 326795.13871, "trades": 3784, "taker_buy_base": 43293.35, "taker_buy_quote": 183983.35763 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 4.286, "high": 4.291, "low": 4.213, "close": 4.214, "volume": 50506.67, "close_time": 1753574399999, "quote_volume": 214712.03531, "trades": 2609, "taker_buy_base": 24037.99, "taker_buy_quote": 102239.53587 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 4.22, "high": 4.277, "low": 4.205, "close": 4.255, "volume": 36127.64, "close_time": 1753588799999, "quote_volume": 153211.48365, "trades": 1746, "taker_buy_base": 16214.59, "taker_buy_quote": 68872.25059 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 4.256, "high": 4.321, "low": 4.246, "close": 4.259, "volume": 71876.44, "close_time": 1753603199999, "quote_volume": 308051.08525, "trades": 3545, "taker_buy_base": 36805.35, "taker_buy_quote": 157900.11115 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 4.258, "high": 4.31, "low": 4.214, "close": 4.274, "volume": 112377.87, "close_time": 1753617599999, "quote_volume": 478968.90737, "trades": 4866, "taker_buy_base": 41356.07, "taker_buy_quote": 176365.13871 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 4.273, "high": 4.315, "low": 4.24, "close": 4.273, "volume": 81686.43, "close_time": 1753631999999, "quote_volume": 348657.04116, "trades": 5142, "taker_buy_base": 39104.79, "taker_buy_quote": 166867.21832 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 4.274, "high": 4.336, "low": 4.256, "close": 4.297, "volume": 99413.59, "close_time": 1753646399999, "quote_volume": 427583.93982, "trades": 5956, "taker_buy_base": 49179.48, "taker_buy_quote": 211501.35433 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 4.299, "high": 4.384, "low": 4.291, "close": 4.335, "volume": 94192.59, "close_time": 1753660799999, "quote_volume": 407583.98331, "trades": 4633, "taker_buy_base": 56049.2, "taker_buy_quote": 242540.06323 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 4.332, "high": 4.387, "low": 4.276, "close": 4.374, "volume": 96616.11, "close_time": 1753675199999, "quote_volume": 419928.9285, "trades": 5015, "taker_buy_base": 47662.98, "taker_buy_quote": 207155.14689 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 4.378, "high": 4.443, "low": 4.359, "close": 4.393, "volume": 115094.32, "close_time": 1753689599999, "quote_volume": 506626.30099, "trades": 3635, "taker_buy_base": 59679.8, "taker_buy_quote": 262811.02966 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 4.389, "high": 4.414, "low": 4.325, "close": 4.355, "volume": 94216.79, "close_time": 1753703999999, "quote_volume": 412331.52603, "trades": 3918, "taker_buy_base": 43412.05, "taker_buy_quote": 189976.03436 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 4.358, "high": 4.381, "low": 4.138, "close": 4.172, "volume": 302930.71, "close_time": 1753718399999, "quote_volume": 1286783.13394, "trades": 12740, "taker_buy_base": 137864.14, "taker_buy_quote": 584771.72998 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 4.172, "high": 4.209, "low": 4.075, "close": 4.119, "volume": 173703.81, "close_time": 1753732799999, "quote_volume": 718230.5455, "trades": 10717, "taker_buy_base": 70534.89, "taker_buy_quote": 291960.84843 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 4.121, "high": 4.127, "low": 4.007, "close": 4.065, "volume": 152878.15, "close_time": 1753747199999, "quote_volume": 621898.89408, "trades": 10361, "taker_buy_base": 66815.86, "taker_buy_quote": 272039.50312 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 4.067, "high": 4.087, "low": 3.977, "close": 4.071, "volume": 130655.29, "close_time": 1753761599999, "quote_volume": 527166.5496, "trades": 8501, "taker_buy_base": 61254.77, "taker_buy_quote": 247400.43023 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 4.071, "high": 4.218, "low": 4.033, "close": 4.193, "volume": 153298.84, "close_time": 1753775999999, "quote_volume": 632165.56192, "trades": 6546, "taker_buy_base": 77764.77, "taker_buy_quote": 321083.83356 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 4.191, "high": 4.207, "low": 3.983, "close": 4.04, "volume": 219798.32, "close_time": 1753790399999, "quote_volume": 896794.78344, "trades": 8149, "taker_buy_base": 104753.47, "taker_buy_quote": 427554.25823 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 4.038, "high": 4.099, "low": 3.912, "close": 3.948, "volume": 261329.85, "close_time": 1753804799999, "quote_volume": 1044321.03863, "trades": 15843, "taker_buy_base": 132910.1, "taker_buy_quote": 530791.10976 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 3.949, "high": 3.974, "low": 3.871, "close": 3.903, "volume": 178932.81, "close_time": 1753819199999, "quote_volume": 702348.37088, "trades": 13242, "taker_buy_base": 83925.19, "taker_buy_quote": 329406.6981 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 3.902, "high": 3.957, "low": 3.855, "close": 3.922, "volume": 148158.69, "close_time": 1753833599999, "quote_volume": 577799.65496, "trades": 9163, "taker_buy_base": 73032.05, "taker_buy_quote": 284772.94184 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 3.922, "high": 3.935, "low": 3.833, "close": 3.899, "volume": 129492.76, "close_time": 1753847999999, "quote_volume": 503951.92856, "trades": 7777, "taker_buy_base": 64779.82, "taker_buy_quote": 252008.25149 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 3.901, "high": 3.938, "low": 3.856, "close": 3.891, "volume": 89769.28, "close_time": 1753862399999, "quote_volume": 350105.96086, "trades": 6491, "taker_buy_base": 51067.83, "taker_buy_quote": 199223.37628 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 3.892, "high": 3.914, "low": 3.731, "close": 3.75, "volume": 232034.63, "close_time": 1753876799999, "quote_volume": 886523.93861, "trades": 12690, "taker_buy_base": 94045.24, "taker_buy_quote": 360494.20911 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 3.75, "high": 3.853, "low": 3.711, "close": 3.825, "volume": 300676.35, "close_time": 1753891199999, "quote_volume": 1135592.4863, "trades": 24649, "taker_buy_base": 155728.74, "taker_buy_quote": 588358.51151 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 3.826, "high": 3.876, "low": 3.628, "close": 3.813, "volume": 317000.44, "close_time": 1753905599999, "quote_volume": 1195211.84031, "trades": 9585, "taker_buy_base": 141886.83, "taker_buy_quote": 535979.65387 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 3.812, "high": 3.884, "low": 3.779, "close": 3.876, "volume": 140900.59, "close_time": 1753919999999, "quote_volume": 539948.42804, "trades": 3106, "taker_buy_base": 78740.4, "taker_buy_quote": 301928.36268 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 3.877, "high": 3.977, "low": 3.863, "close": 3.963, "volume": 137912.17, "close_time": 1753934399999, "quote_volume": 541676.98419, "trades": 4201, "taker_buy_base": 60313.49, "taker_buy_quote": 237291.77537 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 3.965, "high": 4.029, "low": 3.951, "close": 4.009, "volume": 176135.02, "close_time": 1753948799999, "quote_volume": 703758.29165, "trades": 3244, "taker_buy_base": 86247.34, "taker_buy_quote": 344764.84012 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 4.009, "high": 4.051, "low": 3.978, "close": 3.992, "volume": 133958.91, "close_time": 1753963199999, "quote_volume": 539344.7396, "trades": 3229, "taker_buy_base": 56502.42, "taker_buy_quote": 227319.41453 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 3.993, "high": 3.995, "low": 3.815, "close": 3.867, "volume": 298480.16, "close_time": 1753977599999, "quote_volume": 1160922.97697, "trades": 9310, "taker_buy_base": 155626.89, "taker_buy_quote": 605363.85708 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 3.865, "high": 3.978, "low": 3.821, "close": 3.83, "volume": 199734.9, "close_time": 1753991999999, "quote_volume": 776706.41368, "trades": 6832, "taker_buy_base": 101102.39, "taker_buy_quote": 392844.83008 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 3.828, "high": 3.844, "low": 3.698, "close": 3.726, "volume": 241537.2, "close_time": 1754006399999, "quote_volume": 911935.99548, "trades": 5142, "taker_buy_base": 134811.96, "taker_buy_quote": 508421.31133 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 3.725, "high": 3.732, "low": 3.579, "close": 3.702, "volume": 227238.83, "close_time": 1754020799999, "quote_volume": 833959.42338, "trades": 9931, "taker_buy_base": 114687.02, "taker_buy_quote": 421050.40406 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 3.7, "high": 3.7, "low": 3.611, "close": 3.628, "volume": 152799.04, "close_time": 1754035199999, "quote_volume": 557264.84283, "trades": 9053, "taker_buy_base": 73905.7, "taker_buy_quote": 269683.33028 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 3.627, "high": 3.627, "low": 3.542, "close": 3.621, "volume": 313163.37, "close_time": 1754049599999, "quote_volume": 1124752.60381, "trades": 8360, "taker_buy_base": 201366.56, "taker_buy_quote": 723449.0199 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 3.617, "high": 3.664, "low": 3.498, "close": 3.61, "volume": 344884.2, "close_time": 1754063999999, "quote_volume": 1238064.84894, "trades": 8801, "taker_buy_base": 153031.97, "taker_buy_quote": 549585.57822 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 3.608, "high": 3.646, "low": 3.512, "close": 3.591, "volume": 259408.9, "close_time": 1754078399999, "quote_volume": 925155.46057, "trades": 8337, "taker_buy_base": 145099.13, "taker_buy_quote": 518309.75264 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 3.591, "high": 3.601, "low": 3.417, "close": 3.53, "volume": 440666.53, "close_time": 1754092799999, "quote_volume": 1548838.57927, "trades": 9875, "taker_buy_base": 244226.84, "taker_buy_quote": 857561.71425 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 3.533, "high": 3.581, "low": 3.521, "close": 3.566, "volume": 70278.63, "close_time": 1754107199999, "quote_volume": 249829.29632, "trades": 3042, "taker_buy_base": 44205.95, "taker_buy_quote": 157129.75365 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 3.569, "high": 3.72, "low": 3.471, "close": 3.553, "volume": 141676.07, "close_time": 1754121599999, "quote_volume": 503545.47561, "trades": 5979, "taker_buy_base": 64275.4, "taker_buy_quote": 228479.80357 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 3.552, "high": 3.562, "low": 3.461, "close": 3.496, "volume": 122689.53, "close_time": 1754135999999, "quote_volume": 428880.65819, "trades": 5926, "taker_buy_base": 68857.98, "taker_buy_quote": 240580.64278 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 3.495, "high": 3.524, "low": 3.421, "close": 3.434, "volume": 134486.92, "close_time": 1754150399999, "quote_volume": 466879.86658, "trades": 4966, "taker_buy_base": 62607.33, "taker_buy_quote": 217798.08179 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 3.432, "high": 3.467, "low": 3.342, "close": 3.387, "volume": 238083.09, "close_time": 1754164799999, "quote_volume": 810687.08139, "trades": 6184, "taker_buy_base": 115223.86, "taker_buy_quote": 392500.1436 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 3.386, "high": 3.445, "low": 3.379, "close": 3.416, "volume": 91883.13, "close_time": 1754179199999, "quote_volume": 313613.57089, "trades": 2798, "taker_buy_base": 50854.49, "taker_buy_quote": 173401.55195 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 3.416, "high": 3.482, "low": 3.363, "close": 3.468, "volume": 73240.36, "close_time": 1754193599999, "quote_volume": 251586.43778, "trades": 4893, "taker_buy_base": 34750.04, "taker_buy_quote": 119479.99914 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 3.468, "high": 3.493, "low": 3.45, "close": 3.487, "volume": 52063.46, "close_time": 1754207999999, "quote_volume": 180469.15141, "trades": 2803, "taker_buy_base": 24575.29, "taker_buy_quote": 85201.93531 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 3.487, "high": 3.541, "low": 3.475, "close": 3.506, "volume": 114011.65, "close_time": 1754222399999, "quote_volume": 399592.45754, "trades": 3445, "taker_buy_base": 47383.75, "taker_buy_quote": 166123.07689 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 3.505, "high": 3.525, "low": 3.485, "close": 3.517, "volume": 90831.41, "close_time": 1754236799999, "quote_volume": 318519.15283, "trades": 3795, "taker_buy_base": 48317.11, "taker_buy_quote": 169391.58396 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 3.514, "high": 3.588, "low": 3.496, "close": 3.555, "volume": 127118.6, "close_time": 1754251199999, "quote_volume": 449699.61055, "trades": 4173, "taker_buy_base": 82125.85, "taker_buy_quote": 290700.50503 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 3.556, "high": 3.603, "low": 3.54, "close": 3.571, "volume": 56963.78, "close_time": 1754265599999, "quote_volume": 203605.29269, "trades": 3168, "taker_buy_base": 32377.73, "taker_buy_quote": 115759.3493 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 3.572, "high": 3.65, "low": 3.563, "close": 3.608, "volume": 75572.1, "close_time": 1754279999999, "quote_volume": 273638.44945, "trades": 3558, "taker_buy_base": 44536.3, "taker_buy_quote": 161297.67088 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 3.608, "high": 3.626, "low": 3.575, "close": 3.616, "volume": 56315.75, "close_time": 1754294399999, "quote_volume": 202573.4393, "trades": 3137, "taker_buy_base": 31991.21, "taker_buy_quote": 115103.46472 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 3.618, "high": 3.633, "low": 3.528, "close": 3.548, "volume": 163641.97, "close_time": 1754308799999, "quote_volume": 584105.25046, "trades": 4828, "taker_buy_base": 69235.94, "taker_buy_quote": 247452.91778 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 3.549, "high": 3.671, "low": 3.545, "close": 3.626, "volume": 262352.28, "close_time": 1754323199999, "quote_volume": 950382.45312, "trades": 11550, "taker_buy_base": 123198.83, "taker_buy_quote": 446005.65479 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 3.626, "high": 3.723, "low": 3.622, "close": 3.627, "volume": 151266.68, "close_time": 1754337599999, "quote_volume": 555158.56933, "trades": 8470, "taker_buy_base": 82402.08, "taker_buy_quote": 302396.06332 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 3.627, "high": 3.714, "low": 3.62, "close": 3.701, "volume": 71022.38, "close_time": 1754351999999, "quote_volume": 261749.58746, "trades": 3962, "taker_buy_base": 41048.7, "taker_buy_quote": 151190.54691 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 3.701, "high": 3.72, "low": 3.618, "close": 3.621, "volume": 103399.99, "close_time": 1754366399999, "quote_volume": 380293.34529, "trades": 3064, "taker_buy_base": 59529.03, "taker_buy_quote": 219192.47821 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 3.62, "high": 3.638, "low": 3.538, "close": 3.547, "volume": 91103.22, "close_time": 1754380799999, "quote_volume": 327447.7669, "trades": 4166, "taker_buy_base": 37298.51, "taker_buy_quote": 133858.30566 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 3.548, "high": 3.656, "low": 3.539, "close": 3.637, "volume": 122194.1, "close_time": 1754395199999, "quote_volume": 442454.98952, "trades": 4284, "taker_buy_base": 54843.17, "taker_buy_quote": 198347.55936 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 3.638, "high": 3.644, "low": 3.469, "close": 3.488, "volume": 286132.1, "close_time": 1754409599999, "quote_volume": 1016220.46472, "trades": 12104, "taker_buy_base": 132851.09, "taker_buy_quote": 472526.97814 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 3.486, "high": 3.535, "low": 3.468, "close": 3.481, "volume": 99293.82, "close_time": 1754423999999, "quote_volume": 347565.30578, "trades": 7765, "taker_buy_base": 51422.56, "taker_buy_quote": 179927.59669 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 3.481, "high": 3.542, "low": 3.441, "close": 3.536, "volume": 100555.76, "close_time": 1754438399999, "quote_volume": 351842.74314, "trades": 5246, "taker_buy_base": 59174.31, "taker_buy_quote": 207237.11516 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 3.536, "high": 3.537, "low": 3.437, "close": 3.449, "volume": 97027.47, "close_time": 1754452799999, "quote_volume": 337567.30592, "trades": 4157, "taker_buy_base": 41938.54, "taker_buy_quote": 145507.43065 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 3.447, "high": 3.561, "low": 3.428, "close": 3.555, "volume": 87833.41, "close_time": 1754467199999, "quote_volume": 308703.65945, "trades": 6106, "taker_buy_base": 61370.97, "taker_buy_quote": 215774.8559 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 3.555, "high": 3.562, "low": 3.5, "close": 3.516, "volume": 76550.19, "close_time": 1754481599999, "quote_volume": 269943.6574, "trades": 3650, "taker_buy_base": 40252.09, "taker_buy_quote": 141983.25565 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 3.517, "high": 3.633, "low": 3.48, "close": 3.616, "volume": 142140.55, "close_time": 1754495999999, "quote_volume": 503941.01662, "trades": 8221, "taker_buy_base": 73457.25, "taker_buy_quote": 260860.26679 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 3.615, "high": 3.638, "low": 3.568, "close": 3.607, "volume": 112950.37, "close_time": 1754510399999, "quote_volume": 407180.88703, "trades": 4925, "taker_buy_base": 61232.92, "taker_buy_quote": 220738.10429 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 3.608, "high": 3.617, "low": 3.581, "close": 3.596, "volume": 50040.9, "close_time": 1754524799999, "quote_volume": 180233.42847, "trades": 2447, "taker_buy_base": 28958.48, "taker_buy_quote": 104329.90846 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 3.594, "high": 3.622, "low": 3.567, "close": 3.568, "volume": 55594.63, "close_time": 1754539199999, "quote_volume": 199527.95546, "trades": 2522, "taker_buy_base": 27710.98, "taker_buy_quote": 99597.50691 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 3.566, "high": 3.626, "low": 3.564, "close": 3.614, "volume": 67339.76, "close_time": 1754553599999, "quote_volume": 242620.5622, "trades": 4057, "taker_buy_base": 32293.36, "taker_buy_quote": 116345.22687 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 3.614, "high": 3.743, "low": 3.599, "close": 3.732, "volume": 152692.92, "close_time": 1754567999999, "quote_volume": 561104.79632, "trades": 4719, "taker_buy_base": 89510.48, "taker_buy_quote": 329352.51118 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 3.733, "high": 3.751, "low": 3.679, "close": 3.704, "volume": 93130.52, "close_time": 1754582399999, "quote_volume": 346013.11472, "trades": 4171, "taker_buy_base": 37197.14, "taker_buy_quote": 138241.02605 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 3.703, "high": 3.731, "low": 3.625, "close": 3.718, "volume": 195340.27, "close_time": 1754596799999, "quote_volume": 718608.36112, "trades": 6906, "taker_buy_base": 84989.5, "taker_buy_quote": 312773.69134 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 3.717, "high": 3.8, "low": 3.717, "close": 3.796, "volume": 124722.57, "close_time": 1754611199999, "quote_volume": 468659.06373, "trades": 4213, "taker_buy_base": 63067.64, "taker_buy_quote": 237089.07249 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 3.798, "high": 3.853, "low": 3.772, "close": 3.822, "volume": 148247.21, "close_time": 1754625599999, "quote_volume": 564397.12162, "trades": 9321, "taker_buy_base": 76555.81, "taker_buy_quote": 291398.86772 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 3.822, "high": 3.863, "low": 3.76, "close": 3.858, "volume": 143354.39, "close_time": 1754639999999, "quote_volume": 545519.83459, "trades": 4413, "taker_buy_base": 70006.39, "taker_buy_quote": 266509.23635 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 3.859, "high": 3.888, "low": 3.828, "close": 3.885, "volume": 145691.38, "close_time": 1754654399999, "quote_volume": 562429.25916, "trades": 4883, "taker_buy_base": 74826.34, "taker_buy_quote": 289037.98022 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 3.885, "high": 3.95, "low": 3.783, "close": 3.817, "volume": 266117.8, "close_time": 1754668799999, "quote_volume": 1028962.63752, "trades": 10390, "taker_buy_base": 127384.53, "taker_buy_quote": 492645.27354 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 3.816, "high": 3.931, "low": 3.801, "close": 3.893, "volume": 200116.09, "close_time": 1754683199999, "quote_volume": 774449.7397, "trades": 6857, "taker_buy_base": 109417.17, "taker_buy_quote": 423332.62418 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 3.892, "high": 3.899, "low": 3.853, "close": 3.857, "volume": 78087.57, "close_time": 1754697599999, "quote_volume": 302328.68881, "trades": 3002, "taker_buy_base": 37471.25, "taker_buy_quote": 145083.32133 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 3.862, "high": 3.893, "low": 3.847, "close": 3.867, "volume": 48591.89, "close_time": 1754711999999, "quote_volume": 188161.31714, "trades": 2733, "taker_buy_base": 25927.98, "taker_buy_quote": 100457.64573 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 3.866, "high": 3.983, "low": 3.845, "close": 3.971, "volume": 168818.47, "close_time": 1754726399999, "quote_volume": 663976.07752, "trades": 6437, "taker_buy_base": 83910.54, "taker_buy_quote": 330124.37114 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 3.973, "high": 4.023, "low": 3.962, "close": 3.988, "volume": 207966.89, "close_time": 1754740799999, "quote_volume": 830887.57327, "trades": 4920, "taker_buy_base": 125658.61, "taker_buy_quote": 502005.22299 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 3.989, "high": 4.039, "low": 3.932, "close": 3.967, "volume": 324354.28, "close_time": 1754755199999, "quote_volume": 1287895.1785, "trades": 7811, "taker_buy_base": 175272.45, "taker_buy_quote": 694909.16776 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 3.968, "high": 4.025, "low": 3.955, "close": 4.004, "volume": 106771.63, "close_time": 1754769599999, "quote_volume": 426397.36703, "trades": 5179, "taker_buy_base": 49173.28, "taker_buy_quote": 196384.35853 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 4.004, "high": 4.054, "low": 3.971, "close": 3.975, "volume": 118659.02, "close_time": 1754783999999, "quote_volume": 476283.16089, "trades": 3805, "taker_buy_base": 66287.16, "taker_buy_quote": 266328.62292 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 3.978, "high": 4.05, "low": 3.971, "close": 4.036, "volume": 71065.86, "close_time": 1754798399999, "quote_volume": 285356.86208, "trades": 3800, "taker_buy_base": 35584.57, "taker_buy_quote": 142986.14665 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 4.037, "high": 4.07, "low": 3.854, "close": 3.87, "volume": 148247.2, "close_time": 1754812799999, "quote_volume": 585929.45379, "trades": 6239, "taker_buy_base": 68721.46, "taker_buy_quote": 271659.35757 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 3.871, "high": 3.907, "low": 3.815, "close": 3.846, "volume": 177299.05, "close_time": 1754827199999, "quote_volume": 685025.05365, "trades": 5939, "taker_buy_base": 94639.19, "taker_buy_quote": 366007.09424 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 3.847, "high": 3.95, "low": 3.819, "close": 3.927, "volume": 144979.61, "close_time": 1754841599999, "quote_volume": 563621.11948, "trades": 8524, "taker_buy_base": 79410.81, "taker_buy_quote": 309112.8483 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 3.926, "high": 3.986, "low": 3.92, "close": 3.961, "volume": 81025.49, "close_time": 1754855999999, "quote_volume": 320019.12564, "trades": 5059, "taker_buy_base": 43978.62, "taker_buy_quote": 173644.86643 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 3.96, "high": 3.968, "low": 3.89, "close": 3.95, "volume": 113529.92, "close_time": 1754870399999, "quote_volume": 446245.0184, "trades": 6562, "taker_buy_base": 48661.62, "taker_buy_quote": 191289.38493 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 3.951, "high": 4.057, "low": 3.911, "close": 4.017, "volume": 166232.65, "close_time": 1754884799999, "quote_volume": 664435.27467, "trades": 7148, "taker_buy_base": 80906.95, "taker_buy_quote": 323390.20462 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 4.019, "high": 4.058, "low": 3.933, "close": 3.939, "volume": 172984.3, "close_time": 1754899199999, "quote_volume": 694565.80015, "trades": 4687, "taker_buy_base": 84369.0, "taker_buy_quote": 339066.01641 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 3.938, "high": 3.978, "low": 3.775, "close": 3.795, "volume": 255649.69, "close_time": 1754913599999, "quote_volume": 989061.77762, "trades": 7814, "taker_buy_base": 120653.95, "taker_buy_quote": 467326.63304 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 3.794, "high": 3.894, "low": 3.78, "close": 3.87, "volume": 359796.15, "close_time": 1754927999999, "quote_volume": 1370542.41202, "trades": 10217, "taker_buy_base": 136295.14, "taker_buy_quote": 520601.42267 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 3.869, "high": 3.935, "low": 3.78, "close": 3.812, "volume": 242068.27, "close_time": 1754942399999, "quote_volume": 934673.38017, "trades": 7181, "taker_buy_base": 89512.59, "taker_buy_quote": 345415.67451 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 3.811, "high": 3.815, "low": 3.697, "close": 3.744, "volume": 203275.26, "close_time": 1754956799999, "quote_volume": 761423.23646, "trades": 6704, "taker_buy_base": 83750.91, "taker_buy_quote": 314113.69869 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 3.744, "high": 3.807, "low": 3.732, "close": 3.76, "volume": 86071.86, "close_time": 1754971199999, "quote_volume": 323962.96726, "trades": 4141, "taker_buy_base": 43733.94, "taker_buy_quote": 164695.47321 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 3.759, "high": 3.784, "low": 3.708, "close": 3.781, "volume": 97612.02, "close_time": 1754985599999, "quote_volume": 366808.57165, "trades": 3588, "taker_buy_base": 50008.52, "taker_buy_quote": 187987.43281 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 3.783, "high": 3.788, "low": 3.693, "close": 3.748, "volume": 123167.55, "close_time": 1754999999999, "quote_volume": 460377.59068, "trades": 4253, "taker_buy_base": 61952.27, "taker_buy_quote": 231708.91441 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 3.748, "high": 3.946, "low": 3.726, "close": 3.939, "volume": 396301.43, "close_time": 1755014399999, "quote_volume": 1526045.11365, "trades": 13261, "taker_buy_base": 200235.29, "taker_buy_quote": 771876.41754 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 3.94, "high": 4.067, "low": 3.932, "close": 4.063, "volume": 293894.52, "close_time": 1755028799999, "quote_volume": 1177612.28583, "trades": 7965, "taker_buy_base": 178287.68, "taker_buy_quote": 714346.63664 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 4.063, "high": 4.12, "low": 4.039, "close": 4.053, "volume": 257183.56, "close_time": 1755043199999, "quote_volume": 1049550.95921, "trades": 5669, "taker_buy_base": 138375.49, "taker_buy_quote": 564865.35896 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 4.053, "high": 4.152, "low": 4.008, "close": 4.132, "volume": 280107.76, "close_time": 1755057599999, "quote_volume": 1146370.20918, "trades": 6438, "taker_buy_base": 110357.91, "taker_buy_quote": 451165.95032 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 4.132, "high": 4.168, "low": 4.057, "close": 4.141, "volume": 150924.45, "close_time": 1755071999999, "quote_volume": 620350.48613, "trades": 4481, "taker_buy_base": 78766.6, "taker_buy_quote": 323872.82236 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 4.138, "high": 4.233, "low": 4.135, "close": 4.218, "volume": 217156.71, "close_time": 1755086399999, "quote_volume": 910730.01818, "trades": 5069, "taker_buy_base": 114385.6, "taker_buy_quote": 479853.02323 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 4.217, "high": 4.27, "low": 4.091, "close": 4.133, "volume": 331267.51, "close_time": 1755100799999, "quote_volume": 1385015.59512, "trades": 10539, "taker_buy_base": 147559.17, "taker_buy_quote": 617593.0025 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 4.133, "high": 4.201, "low": 4.121, "close": 4.2, "volume": 137417.94, "close_time": 1755115199999, "quote_volume": 571340.35839, "trades": 4963, "taker_buy_base": 66688.57, "taker_buy_quote": 277339.58191 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 4.2, "high": 4.227, "low": 4.158, "close": 4.176, "volume": 173518.32, "close_time": 1755129599999, "quote_volume": 727570.76893, "trades": 5857, "taker_buy_base": 92015.44, "taker_buy_quote": 385913.06362 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 4.176, "high": 4.206, "low": 4.115, "close": 4.182, "volume": 232414.3, "close_time": 1755143999999, "quote_volume": 966107.70584, "trades": 6403, "taker_buy_base": 118697.58, "taker_buy_quote": 493487.62845 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 4.181, "high": 4.212, "low": 4.001, "close": 4.054, "volume": 211649.9, "close_time": 1755158399999, "quote_volume": 866487.83195, "trades": 6912, "taker_buy_base": 105102.99, "taker_buy_quote": 431192.48158 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 4.054, "high": 4.054, "low": 3.97, "close": 4.002, "volume": 197591.27, "close_time": 1755172799999, "quote_volume": 792645.52328, "trades": 6495, "taker_buy_base": 103403.38, "taker_buy_quote": 414882.7901 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 3.995, "high": 4.042, "low": 3.753, "close": 3.859, "volume": 697407.24, "close_time": 1755187199999, "quote_volume": 2707412.30327, "trades": 21655, "taker_buy_base": 313126.22, "taker_buy_quote": 1215668.0553 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 3.859, "high": 3.859, "low": 3.768, "close": 3.811, "volume": 205043.05, "close_time": 1755201599999, "quote_volume": 783240.40597, "trades": 6822, "taker_buy_base": 93704.58, "taker_buy_quote": 358147.79888 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 3.807, "high": 3.85, "low": 3.731, "close": 3.833, "volume": 181518.18, "close_time": 1755215999999, "quote_volume": 689401.03497, "trades": 5921, "taker_buy_base": 94910.13, "taker_buy_quote": 360343.15518 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 3.834, "high": 3.91, "low": 3.8, "close": 3.896, "volume": 107528.52, "close_time": 1755230399999, "quote_volume": 413445.00446, "trades": 3786, "taker_buy_base": 46466.55, "taker_buy_quote": 178779.06602 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 3.897, "high": 3.976, "low": 3.859, "close": 3.938, "volume": 123010.35, "close_time": 1755244799999, "quote_volume": 483315.57243, "trades": 4054, "taker_buy_base": 77880.08, "taker_buy_quote": 306308.83938 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 3.938, "high": 3.977, "low": 3.873, "close": 3.878, "volume": 147767.65, "close_time": 1755259199999, "quote_volume": 578215.77834, "trades": 4288, "taker_buy_base": 61817.48, "taker_buy_quote": 241951.92491 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 3.876, "high": 3.924, "low": 3.749, "close": 3.769, "volume": 263938.87, "close_time": 1755273599999, "quote_volume": 1013244.50387, "trades": 11527, "taker_buy_base": 134152.39, "taker_buy_quote": 514902.18914 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 3.768, "high": 3.817, "low": 3.71, "close": 3.772, "volume": 127696.87, "close_time": 1755287999999, "quote_volume": 480810.33297, "trades": 4829, "taker_buy_base": 67787.18, "taker_buy_quote": 255444.77076 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 3.773, "high": 3.92, "low": 3.758, "close": 3.856, "volume": 73428.37, "close_time": 1755302399999, "quote_volume": 281794.441, "trades": 3516, "taker_buy_base": 42492.41, "taker_buy_quote": 163092.70524 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 3.856, "high": 3.893, "low": 3.839, "close": 3.864, "volume": 74269.53, "close_time": 1755316799999, "quote_volume": 287240.65732, "trades": 2586, "taker_buy_base": 42052.04, "taker_buy_quote": 162714.20458 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 3.866, "high": 3.938, "low": 3.854, "close": 3.926, "volume": 57481.55, "close_time": 1755331199999, "quote_volume": 223803.98731, "trades": 2370, "taker_buy_base": 31582.46, "taker_buy_quote": 123087.06134 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 3.928, "high": 3.937, "low": 3.837, "close": 3.838, "volume": 98982.32, "close_time": 1755345599999, "quote_volume": 384998.44026, "trades": 3337, "taker_buy_base": 48306.26, "taker_buy_quote": 187863.87516 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 3.838, "high": 3.927, "low": 3.825, "close": 3.921, "volume": 122664.49, "close_time": 1755359999999, "quote_volume": 476203.74096, "trades": 3646, "taker_buy_base": 60430.4, "taker_buy_quote": 234890.80283 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 3.923, "high": 3.978, "low": 3.903, "close": 3.922, "volume": 110927.65, "close_time": 1755374399999, "quote_volume": 436393.83226, "trades": 3308, "taker_buy_base": 64421.43, "taker_buy_quote": 253485.6713 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 3.922, "high": 3.953, "low": 3.905, "close": 3.935, "volume": 49168.87, "close_time": 1755388799999, "quote_volume": 193192.56905, "trades": 1993, "taker_buy_base": 26837.4, "taker_buy_quote": 105539.86608 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 3.934, "high": 3.988, "low": 3.921, "close": 3.973, "volume": 76335.47, "close_time": 1755403199999, "quote_volume": 301522.11566, "trades": 3235, "taker_buy_base": 36095.89, "taker_buy_quote": 142582.64512 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 3.973, "high": 4.022, "low": 3.963, "close": 3.973, "volume": 125194.18, "close_time": 1755417599999, "quote_volume": 499330.90725, "trades": 3550, "taker_buy_base": 73668.65, "taker_buy_quote": 293846.15355 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 3.976, "high": 4.026, "low": 3.974, "close": 4.025, "volume": 77414.63, "close_time": 1755431999999, "quote_volume": 310022.03859, "trades": 2986, "taker_buy_base": 40970.7, "taker_buy_quote": 163996.63367 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 4.027, "high": 4.086, "low": 3.981, "close": 4.084, "volume": 90692.88, "close_time": 1755446399999, "quote_volume": 364901.79955, "trades": 3003, "taker_buy_base": 46640.17, "taker_buy_quote": 187884.17313 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 4.085, "high": 4.104, "low": 3.941, "close": 3.961, "volume": 219472.9, "close_time": 1755460799999, "quote_volume": 882951.65719, "trades": 4900, "taker_buy_base": 104128.45, "taker_buy_quote": 419475.72346 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 3.962, "high": 4.009, "low": 3.948, "close": 3.952, "volume": 83464.25, "close_time": 1755475199999, "quote_volume": 331703.26507, "trades": 2659, "taker_buy_base": 36460.04, "taker_buy_quote": 144951.31793 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 3.95, "high": 3.956, "low": 3.741, "close": 3.794, "volume": 241915.25, "close_time": 1755489599999, "quote_volume": 929649.57747, "trades": 8686, "taker_buy_base": 95152.71, "taker_buy_quote": 366113.9458 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 3.791, "high": 3.825, "low": 3.715, "close": 3.738, "volume": 139919.1, "close_time": 1755503999999, "quote_volume": 526724.59861, "trades": 3878, "taker_buy_base": 53597.15, "taker_buy_quote": 201906.34916 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 3.739, "high": 3.764, "low": 3.699, "close": 3.729, "volume": 195833.25, "close_time": 1755518399999, "quote_volume": 730516.86566, "trades": 3947, "taker_buy_base": 107850.42, "taker_buy_quote": 402523.34418 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 3.727, "high": 3.791, "low": 3.709, "close": 3.767, "volume": 153688.95, "close_time": 1755532799999, "quote_volume": 576192.93551, "trades": 4433, "taker_buy_base": 80603.14, "taker_buy_quote": 302404.8762 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 3.766, "high": 3.815, "low": 3.724, "close": 3.768, "volume": 111099.36, "close_time": 1755547199999, "quote_volume": 419283.35355, "trades": 3333, "taker_buy_base": 51007.58, "taker_buy_quote": 192418.80556 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 3.767, "high": 3.817, "low": 3.738, "close": 3.748, "volume": 54914.71, "close_time": 1755561599999, "quote_volume": 207243.60135, "trades": 2612, "taker_buy_base": 27235.49, "taker_buy_quote": 102862.43193 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 3.747, "high": 3.793, "low": 3.634, "close": 3.648, "volume": 126897.3, "close_time": 1755575999999, "quote_volume": 470930.79594, "trades": 4762, "taker_buy_base": 48412.4, "taker_buy_quote": 179832.49963 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 3.647, "high": 3.693, "low": 3.619, "close": 3.661, "volume": 78343.85, "close_time": 1755590399999, "quote_volume": 286011.30562, "trades": 3672, "taker_buy_base": 33547.75, "taker_buy_quote": 122558.85419 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 3.663, "high": 3.739, "low": 3.63, "close": 3.738, "volume": 110648.78, "close_time": 1755604799999, "quote_volume": 409004.7183, "trades": 3219, "taker_buy_base": 44022.99, "taker_buy_quote": 162541.00064 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 3.737, "high": 3.743, "low": 3.586, "close": 3.599, "volume": 173580.35, "close_time": 1755619199999, "quote_volume": 635685.83054, "trades": 6173, "taker_buy_base": 80953.48, "taker_buy_quote": 297193.67303 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 3.601, "high": 3.605, "low": 3.529, "close": 3.554, "volume": 213964.18, "close_time": 1755633599999, "quote_volume": 765015.87391, "trades": 6419, "taker_buy_base": 86547.71, "taker_buy_quote": 309619.82884 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 3.553, "high": 3.598, "low": 3.535, "close": 3.544, "volume": 83389.56, "close_time": 1755647999999, "quote_volume": 297522.72811, "trades": 3466, "taker_buy_base": 41035.81, "taker_buy_quote": 146521.96196 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 3.545, "high": 3.611, "low": 3.53, "close": 3.591, "volume": 81422.25, "close_time": 1755662399999, "quote_volume": 290443.62585, "trades": 3076, "taker_buy_base": 41826.8, "taker_buy_quote": 149147.73939 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 3.589, "high": 3.62, "low": 3.577, "close": 3.584, "volume": 65531.09, "close_time": 1755676799999, "quote_volume": 235965.10478, "trades": 2477, "taker_buy_base": 27684.31, "taker_buy_quote": 99745.4146 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 3.586, "high": 3.644, "low": 3.546, "close": 3.591, "volume": 132627.11, "close_time": 1755691199999, "quote_volume": 477994.66925, "trades": 3744, "taker_buy_base": 63352.5, "taker_buy_quote": 228828.35402 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 3.593, "high": 3.684, "low": 3.506, "close": 3.642, "volume": 234586.53, "close_time": 1755705599999, "quote_volume": 842335.79326, "trades": 7397, "taker_buy_base": 133846.69, "taker_buy_quote": 480957.80943 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 3.644, "high": 3.729, "low": 3.638, "close": 3.725, "volume": 115147.02, "close_time": 1755719999999, "quote_volume": 423370.3186, "trades": 4466, "taker_buy_base": 61786.09, "taker_buy_quote": 227327.91087 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 3.723, "high": 3.723, "low": 3.677, "close": 3.684, "volume": 85358.07, "close_time": 1755734399999, "quote_volume": 316225.67324, "trades": 2343, "taker_buy_base": 41721.51, "taker_buy_quote": 154473.03667 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 3.685, "high": 3.71, "low": 3.632, "close": 3.648, "volume": 52923.98, "close_time": 1755748799999, "quote_volume": 193937.3892, "trades": 1861, "taker_buy_base": 22100.58, "taker_buy_quote": 81024.74165 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 3.647, "high": 3.67, "low": 3.608, "close": 3.637, "volume": 51350.03, "close_time": 1755763199999, "quote_volume": 186907.49584, "trades": 1634, "taker_buy_base": 17415.18, "taker_buy_quote": 63396.74968 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 3.637, "high": 3.64, "low": 3.578, "close": 3.6, "volume": 84548.33, "close_time": 1755777599999, "quote_volume": 304311.35192, "trades": 1982, "taker_buy_base": 33156.97, "taker_buy_quote": 119414.78796 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 3.599, "high": 3.635, "low": 3.525, "close": 3.531, "volume": 154386.4, "close_time": 1755791999999, "quote_volume": 552328.43578, "trades": 5228, "taker_buy_base": 68782.51, "taker_buy_quote": 246614.65944 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 3.531, "high": 3.574, "low": 3.513, "close": 3.533, "volume": 107158.65, "close_time": 1755806399999, "quote_volume": 379141.80642, "trades": 2816, "taker_buy_base": 58469.29, "taker_buy_quote": 206974.17584 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 3.533, "high": 3.576, "low": 3.519, "close": 3.539, "volume": 57946.63, "close_time": 1755820799999, "quote_volume": 205604.01946, "trades": 1843, "taker_buy_base": 30441.58, "taker_buy_quote": 108035.59139 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 3.539, "high": 3.593, "low": 3.52, "close": 3.534, "volume": 42935.95, "close_time": 1755835199999, "quote_volume": 152665.97905, "trades": 2071, "taker_buy_base": 22517.32, "taker_buy_quote": 80005.52443 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 3.535, "high": 3.579, "low": 3.535, "close": 3.558, "volume": 58340.22, "close_time": 1755849599999, "quote_volume": 207703.59579, "trades": 2158, "taker_buy_base": 27471.52, "taker_buy_quote": 97800.26081 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 3.558, "high": 3.589, "low": 3.476, "close": 3.477, "volume": 99151.97, "close_time": 1755863999999, "quote_volume": 350628.41757, "trades": 2307, "taker_buy_base": 43231.58, "taker_buy_quote": 153046.60378 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 3.477, "high": 3.795, "low": 3.397, "close": 3.749, "volume": 532444.02, "close_time": 1755878399999, "quote_volume": 1924779.99964, "trades": 12437, "taker_buy_base": 271452.19, "taker_buy_quote": 983737.26841 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 3.75, "high": 3.9, "low": 3.749, "close": 3.89, "volume": 195955.84, "close_time": 1755892799999, "quote_volume": 752438.63019, "trades": 5056, "taker_buy_base": 102980.3, "taker_buy_quote": 395545.477 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 3.89, "high": 3.935, "low": 3.868, "close": 3.881, "volume": 92264.66, "close_time": 1755907199999, "quote_volume": 360467.17095, "trades": 2090, "taker_buy_base": 53520.36, "taker_buy_quote": 209129.37634 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 3.885, "high": 3.922, "low": 3.736, "close": 3.765, "volume": 66253.8, "close_time": 1755921599999, "quote_volume": 253632.29702, "trades": 1526, "taker_buy_base": 35394.06, "taker_buy_quote": 135322.05602 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 3.765, "high": 3.901, "low": 3.765, "close": 3.828, "volume": 45345.86, "close_time": 1755935999999, "quote_volume": 174938.58346, "trades": 1632, "taker_buy_base": 24884.56, "taker_buy_quote": 96031.60214 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 3.829, "high": 3.846, "low": 3.803, "close": 3.813, "volume": 57843.11, "close_time": 1755950399999, "quote_volume": 221174.95842, "trades": 1980, "taker_buy_base": 26035.41, "taker_buy_quote": 99565.18866 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 3.813, "high": 3.828, "low": 3.78, "close": 3.805, "volume": 74742.35, "close_time": 1755964799999, "quote_volume": 284068.10054, "trades": 2235, "taker_buy_base": 28255.69, "taker_buy_quote": 107397.96603 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 3.804, "high": 3.851, "low": 3.78, "close": 3.849, "volume": 88972.07, "close_time": 1755979199999, "quote_volume": 339164.30888, "trades": 1632, "taker_buy_base": 33864.08, "taker_buy_quote": 129112.14285 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 3.852, "high": 3.852, "low": 3.812, "close": 3.838, "volume": 29121.57, "close_time": 1755993599999, "quote_volume": 111589.01615, "trades": 859, "taker_buy_base": 15809.38, "taker_buy_quote": 60592.03675 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 3.839, "high": 3.869, "low": 3.81, "close": 3.824, "volume": 61935.45, "close_time": 1756007999999, "quote_volume": 238027.45299, "trades": 1240, "taker_buy_base": 31720.78, "taker_buy_quote": 121982.75681 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 3.826, "high": 3.834, "low": 3.712, "close": 3.713, "volume": 47079.08, "close_time": 1756022399999, "quote_volume": 177045.62368, "trades": 1862, "taker_buy_base": 20044.78, "taker_buy_quote": 75465.79008 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 3.714, "high": 3.734, "low": 3.654, "close": 3.673, "volume": 78714.73, "close_time": 1756036799999, "quote_volume": 291216.51788, "trades": 1872, "taker_buy_base": 27384.85, "taker_buy_quote": 101225.42924 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 3.67, "high": 3.77, "low": 3.665, "close": 3.719, "volume": 49894.24, "close_time": 1756051199999, "quote_volume": 185562.62937, "trades": 1722, "taker_buy_base": 28606.73, "taker_buy_quote": 106277.91138 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 3.72, "high": 3.942, "low": 3.707, "close": 3.8, "volume": 256599.44, "close_time": 1756065599999, "quote_volume": 982502.63568, "trades": 6008, "taker_buy_base": 142551.98, "taker_buy_quote": 545951.44933 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 3.8, "high": 3.821, "low": 3.691, "close": 3.755, "volume": 137326.33, "close_time": 1756079999999, "quote_volume": 516221.75457, "trades": 3934, "taker_buy_base": 65070.02, "taker_buy_quote": 244994.21343 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 3.757, "high": 3.805, "low": 3.658, "close": 3.752, "volume": 69820.3, "close_time": 1756094399999, "quote_volume": 260961.66118, "trades": 2928, "taker_buy_base": 32122.16, "taker_buy_quote": 120001.52371 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 3.754, "high": 3.767, "low": 3.563, "close": 3.578, "volume": 100543.05, "close_time": 1756108799999, "quote_volume": 366337.35394, "trades": 4001, "taker_buy_base": 52785.89, "taker_buy_quote": 192085.15089 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 3.582, "high": 3.604, "low": 3.509, "close": 3.564, "volume": 199841.66, "close_time": 1756123199999, "quote_volume": 710439.26855, "trades": 4732, "taker_buy_base": 112531.94, "taker_buy_quote": 400265.2001 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 3.564, "high": 3.608, "low": 3.527, "close": 3.547, "volume": 104669.59, "close_time": 1756137599999, "quote_volume": 373356.50041, "trades": 3186, "taker_buy_base": 53424.97, "taker_buy_quote": 190649.88112 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 3.548, "high": 3.574, "low": 3.441, "close": 3.448, "volume": 120689.99, "close_time": 1756151999999, "quote_volume": 423116.756, "trades": 3551, "taker_buy_base": 53897.07, "taker_buy_quote": 189011.31688 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 3.448, "high": 3.458, "low": 3.367, "close": 3.399, "volume": 259471.83, "close_time": 1756166399999, "quote_volume": 883070.24202, "trades": 6505, "taker_buy_base": 131359.24, "taker_buy_quote": 447096.81651 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 3.397, "high": 3.461, "low": 3.367, "close": 3.438, "volume": 78638.37, "close_time": 1756180799999, "quote_volume": 268068.02292, "trades": 3102, "taker_buy_base": 39391.67, "taker_buy_quote": 134324.408 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 3.438, "high": 3.509, "low": 3.438, "close": 3.486, "volume": 72475.4, "close_time": 1756195199999, "quote_volume": 252188.0292, "trades": 2118, "taker_buy_base": 39334.11, "taker_buy_quote": 136803.78906 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 3.484, "high": 3.497, "low": 3.446, "close": 3.462, "volume": 70452.46, "close_time": 1756209599999, "quote_volume": 244566.27252, "trades": 2188, "taker_buy_base": 33695.25, "taker_buy_quote": 117028.91745 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 3.464, "high": 3.548, "low": 3.444, "close": 3.515, "volume": 137567.25, "close_time": 1756223999999, "quote_volume": 482510.5201, "trades": 4538, "taker_buy_base": 75746.3, "taker_buy_quote": 265505.28267 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 3.514, "high": 3.636, "low": 3.506, "close": 3.63, "volume": 128388.44, "close_time": 1756238399999, "quote_volume": 457001.74528, "trades": 3314, "taker_buy_base": 72100.82, "taker_buy_quote": 257185.94879 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 3.628, "high": 3.645, "low": 3.574, "close": 3.587, "volume": 101368.35, "close_time": 1756252799999, "quote_volume": 365793.10278, "trades": 2419, "taker_buy_base": 42378.92, "taker_buy_quote": 152946.91155 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 3.589, "high": 3.638, "low": 3.546, "close": 3.625, "volume": 51054.08, "close_time": 1756267199999, "quote_volume": 182856.63715, "trades": 2053, "taker_buy_base": 24958.42, "taker_buy_quote": 89436.89532 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 3.623, "high": 3.653, "low": 3.577, "close": 3.59, "volume": 61889.22, "close_time": 1756281599999, "quote_volume": 223821.60751, "trades": 2095, "taker_buy_base": 33392.33, "taker_buy_quote": 120837.84332 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 3.595, "high": 3.646, "low": 3.577, "close": 3.641, "volume": 64819.76, "close_time": 1756295999999, "quote_volume": 234183.20735, "trades": 1890, "taker_buy_base": 37185.65, "taker_buy_quote": 134409.52331 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 3.641, "high": 3.672, "low": 3.578, "close": 3.649, "volume": 155508.93, "close_time": 1756310399999, "quote_volume": 563723.89123, "trades": 4717, "taker_buy_base": 75630.75, "taker_buy_quote": 274266.33477 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 3.65, "high": 3.688, "low": 3.606, "close": 3.644, "volume": 120896.43, "close_time": 1756324799999, "quote_volume": 440727.90963, "trades": 3140, "taker_buy_base": 55238.98, "taker_buy_quote": 201508.67406 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 3.643, "high": 3.692, "low": 3.56, "close": 3.573, "volume": 206549.35, "close_time": 1756339199999, "quote_volume": 749154.34735, "trades": 4814, "taker_buy_base": 108327.89, "taker_buy_quote": 392848.27372 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 3.573, "high": 3.635, "low": 3.541, "close": 3.616, "volume": 56957.65, "close_time": 1756353599999, "quote_volume": 204580.23549, "trades": 1990, "taker_buy_base": 35256.34, "taker_buy_quote": 126810.54602 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 3.617, "high": 3.663, "low": 3.605, "close": 3.651, "volume": 97170.63, "close_time": 1756367999999, "quote_volume": 353501.92717, "trades": 2333, "taker_buy_base": 42771.85, "taker_buy_quote": 155602.35108 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 3.652, "high": 3.682, "low": 3.614, "close": 3.66, "volume": 72441.42, "close_time": 1756382399999, "quote_volume": 264513.13001, "trades": 1641, "taker_buy_base": 39299.58, "taker_buy_quote": 143412.2405 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 3.66, "high": 3.712, "low": 3.639, "close": 3.651, "volume": 106222.99, "close_time": 1756396799999, "quote_volume": 390447.81433, "trades": 2866, "taker_buy_base": 51265.62, "taker_buy_quote": 188574.71885 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 3.655, "high": 3.681, "low": 3.587, "close": 3.587, "volume": 71033.88, "close_time": 1756411199999, "quote_volume": 258262.97635, "trades": 2201, "taker_buy_base": 32743.01, "taker_buy_quote": 119230.13566 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 3.588, "high": 3.68, "low": 3.581, "close": 3.667, "volume": 57728.75, "close_time": 1756425599999, "quote_volume": 209721.42205, "trades": 1751, "taker_buy_base": 30602.48, "taker_buy_quote": 111158.55631 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 3.665, "high": 3.71, "low": 3.615, "close": 3.638, "volume": 89200.3, "close_time": 1756439999999, "quote_volume": 327055.00752, "trades": 2602, "taker_buy_base": 50210.1, "taker_buy_quote": 184285.48377 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 3.636, "high": 3.655, "low": 3.497, "close": 3.511, "volume": 132901.7, "close_time": 1756454399999, "quote_volume": 473022.50194, "trades": 4230, "taker_buy_base": 59555.72, "taker_buy_quote": 211918.04898 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 3.51, "high": 3.524, "low": 3.444, "close": 3.493, "volume": 111175.31, "close_time": 1756468799999, "quote_volume": 387784.87996, "trades": 3434, "taker_buy_base": 46965.68, "taker_buy_quote": 163813.48775 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 3.494, "high": 3.603, "low": 3.441, "close": 3.458, "volume": 208439.96, "close_time": 1756483199999, "quote_volume": 731226.48938, "trades": 7230, "taker_buy_base": 98411.55, "taker_buy_quote": 345273.39752 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 3.459, "high": 3.47, "low": 3.374, "close": 3.417, "volume": 187722.71, "close_time": 1756497599999, "quote_volume": 641579.96931, "trades": 5326, "taker_buy_base": 77595.7, "taker_buy_quote": 265462.60253 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 3.416, "high": 3.471, "low": 3.376, "close": 3.465, "volume": 85300.69, "close_time": 1756511999999, "quote_volume": 291954.73771, "trades": 2806, "taker_buy_base": 42099.57, "taker_buy_quote": 144099.89835 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 3.46, "high": 3.497, "low": 3.384, "close": 3.479, "volume": 70962.3, "close_time": 1756526399999, "quote_volume": 244270.46054, "trades": 2087, "taker_buy_base": 29913.73, "taker_buy_quote": 103067.12306 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 3.481, "high": 3.526, "low": 3.466, "close": 3.526, "volume": 81977.62, "close_time": 1756540799999, "quote_volume": 286877.45627, "trades": 1851, "taker_buy_base": 43212.62, "taker_buy_quote": 151283.2953 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 3.526, "high": 3.527, "low": 3.48, "close": 3.501, "volume": 54331.15, "close_time": 1756555199999, "quote_volume": 189977.61972, "trades": 1284, "taker_buy_base": 28747.69, "taker_buy_quote": 100529.14919 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 3.503, "high": 3.505, "low": 3.442, "close": 3.49, "volume": 42074.47, "close_time": 1756569599999, "quote_volume": 146189.87861, "trades": 1449, "taker_buy_base": 18340.59, "taker_buy_quote": 63771.38422 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 3.487, "high": 3.488, "low": 3.457, "close": 3.482, "volume": 43784.09, "close_time": 1756583999999, "quote_volume": 151989.05979, "trades": 1140, "taker_buy_base": 20880.42, "taker_buy_quote": 72483.66803 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 3.482, "high": 3.495, "low": 3.457, "close": 3.487, "volume": 37911.48, "close_time": 1756598399999, "quote_volume": 131703.83615, "trades": 1015, "taker_buy_base": 22179.35, "taker_buy_quote": 77015.6786 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 3.487, "high": 3.542, "low": 3.485, "close": 3.535, "volume": 54962.43, "close_time": 1756612799999, "quote_volume": 193246.15209, "trades": 1466, "taker_buy_base": 25743.44, "taker_buy_quote": 90587.43774 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 3.539, "high": 3.539, "low": 3.482, "close": 3.495, "volume": 35735.86, "close_time": 1756627199999, "quote_volume": 125118.00643, "trades": 900, "taker_buy_base": 16043.96, "taker_buy_quote": 56147.48253 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 3.498, "high": 3.531, "low": 3.466, "close": 3.489, "volume": 38491.17, "close_time": 1756641599999, "quote_volume": 134891.94848, "trades": 948, "taker_buy_base": 20102.79, "taker_buy_quote": 70521.45389 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 3.492, "high": 3.5, "low": 3.465, "close": 3.499, "volume": 37618.52, "close_time": 1756655999999, "quote_volume": 131074.8315, "trades": 1247, "taker_buy_base": 18576.8, "taker_buy_quote": 64739.72916 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 3.495, "high": 3.507, "low": 3.476, "close": 3.477, "volume": 39093.63, "close_time": 1756670399999, "quote_volume": 136353.25669, "trades": 1532, "taker_buy_base": 20808.33, "taker_buy_quote": 72573.33566 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 3.478, "high": 3.497, "low": 3.415, "close": 3.422, "volume": 59225.26, "close_time": 1756684799999, "quote_volume": 204602.98133, "trades": 1730, "taker_buy_base": 21041.19, "taker_buy_quote": 72777.09357 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 3.417, "high": 3.431, "low": 3.335, "close": 3.353, "volume": 102852.85, "close_time": 1756699199999, "quote_volume": 347106.30574, "trades": 2714, "taker_buy_base": 42526.13, "taker_buy_quote": 143774.62627 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 3.352, "high": 3.464, "low": 3.312, "close": 3.464, "volume": 122226.72, "close_time": 1756713599999, "quote_volume": 410156.86967, "trades": 3191, "taker_buy_base": 56673.03, "taker_buy_quote": 190728.23565 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 3.465, "high": 3.489, "low": 3.379, "close": 3.384, "volume": 94386.12, "close_time": 1756727999999, "quote_volume": 325655.99806, "trades": 2815, "taker_buy_base": 49297.26, "taker_buy_quote": 170367.14031 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 3.387, "high": 3.414, "low": 3.335, "close": 3.34, "volume": 74164.26, "close_time": 1756742399999, "quote_volume": 250320.57231, "trades": 2335, "taker_buy_base": 29179.47, "taker_buy_quote": 98488.80321 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 3.34, "high": 3.376, "low": 3.31, "close": 3.376, "volume": 67167.92, "close_time": 1756756799999, "quote_volume": 224675.69381, "trades": 2178, "taker_buy_base": 35455.6, "taker_buy_quote": 118643.39795 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 3.375, "high": 3.375, "low": 3.241, "close": 3.325, "volume": 145767.11, "close_time": 1756771199999, "quote_volume": 480226.71865, "trades": 4035, "taker_buy_base": 57311.85, "taker_buy_quote": 188676.95841 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 3.33, "high": 3.413, "low": 3.309, "close": 3.402, "volume": 43993.74, "close_time": 1756785599999, "quote_volume": 147950.90622, "trades": 1732, "taker_buy_base": 26655.65, "taker_buy_quote": 89775.56945 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 3.397, "high": 3.431, "low": 3.392, "close": 3.399, "volume": 60395.25, "close_time": 1756799999999, "quote_volume": 206170.75584, "trades": 1699, "taker_buy_base": 28956.92, "taker_buy_quote": 98871.76752 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 3.4, "high": 3.438, "low": 3.4, "close": 3.41, "volume": 66851.69, "close_time": 1756814399999, "quote_volume": 228728.84333, "trades": 1699, "taker_buy_base": 27918.09, "taker_buy_quote": 95537.9959 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 3.408, "high": 3.473, "low": 3.332, "close": 3.37, "volume": 151292.09, "close_time": 1756828799999, "quote_volume": 514510.00597, "trades": 5244, "taker_buy_base": 71215.67, "taker_buy_quote": 242329.16451 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 3.371, "high": 3.43, "low": 3.364, "close": 3.402, "volume": 78100.58, "close_time": 1756843199999, "quote_volume": 265880.12204, "trades": 2845, "taker_buy_base": 33185.69, "taker_buy_quote": 112915.9795 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 3.402, "high": 3.476, "low": 3.396, "close": 3.458, "volume": 66018.79, "close_time": 1756857599999, "quote_volume": 227568.14345, "trades": 3227, "taker_buy_base": 31894.58, "taker_buy_quote": 109957.96556 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 3.459, "high": 3.479, "low": 3.426, "close": 3.46, "volume": 45564.11, "close_time": 1756871999999, "quote_volume": 157277.97401, "trades": 3367, "taker_buy_base": 23747.42, "taker_buy_quote": 81919.63471 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 3.459, "high": 3.464, "low": 3.406, "close": 3.426, "volume": 69558.96, "close_time": 1756886399999, "quote_volume": 238511.05855, "trades": 2368, "taker_buy_base": 26858.0, "taker_buy_quote": 92022.77856 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 3.425, "high": 3.471, "low": 3.408, "close": 3.455, "volume": 80141.86, "close_time": 1756900799999, "quote_volume": 275755.30412, "trades": 3168, "taker_buy_base": 46981.71, "taker_buy_quote": 161701.5809 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 3.456, "high": 3.52, "low": 3.445, "close": 3.512, "volume": 78751.87, "close_time": 1756915199999, "quote_volume": 274116.96117, "trades": 3900, "taker_buy_base": 41910.9, "taker_buy_quote": 145691.20235 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 3.514, "high": 3.535, "low": 3.474, "close": 3.505, "volume": 56640.44, "close_time": 1756929599999, "quote_volume": 198463.85892, "trades": 1935, "taker_buy_base": 33603.1, "taker_buy_quote": 117862.13285 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 3.505, "high": 3.507, "low": 3.477, "close": 3.48, "volume": 34164.2, "close_time": 1756943999999, "quote_volume": 119426.02643, "trades": 1467, "taker_buy_base": 13009.44, "taker_buy_quote": 45474.06146 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 3.485, "high": 3.502, "low": 3.429, "close": 3.432, "volume": 27303.6, "close_time": 1756958399999, "quote_volume": 94365.71619, "trades": 2159, "taker_buy_base": 10685.05, "taker_buy_quote": 36985.71861 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 3.431, "high": 3.444, "low": 3.37, "close": 3.391, "volume": 86924.09, "close_time": 1756972799999, "quote_volume": 295572.54093, "trades": 3506, "taker_buy_base": 37353.48, "taker_buy_quote": 126862.11767 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 3.389, "high": 3.412, "low": 3.385, "close": 3.39, "volume": 52067.47, "close_time": 1756987199999, "quote_volume": 177018.9646, "trades": 1817, "taker_buy_base": 32823.53, "taker_buy_quote": 111653.64641 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 3.39, "high": 3.408, "low": 3.332, "close": 3.338, "volume": 87671.62, "close_time": 1757001599999, "quote_volume": 294958.02804, "trades": 5377, "taker_buy_base": 39265.53, "taker_buy_quote": 132271.71574 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 3.337, "high": 3.36, "low": 3.317, "close": 3.322, "volume": 60906.5, "close_time": 1757015999999, "quote_volume": 203281.54992, "trades": 3553, "taker_buy_base": 34178.67, "taker_buy_quote": 114154.6223 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 3.322, "high": 3.395, "low": 3.319, "close": 3.36, "volume": 62268.13, "close_time": 1757030399999, "quote_volume": 209268.01358, "trades": 2456, "taker_buy_base": 26496.64, "taker_buy_quote": 89076.04289 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 3.361, "high": 3.388, "low": 3.359, "close": 3.384, "volume": 30492.65, "close_time": 1757044799999, "quote_volume": 102836.4572, "trades": 1531, "taker_buy_base": 15242.16, "taker_buy_quote": 51406.4468 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 3.385, "high": 3.467, "low": 3.382, "close": 3.464, "volume": 65587.23, "close_time": 1757059199999, "quote_volume": 223491.34425, "trades": 2275, "taker_buy_base": 31911.72, "taker_buy_quote": 108689.24245 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 3.464, "high": 3.469, "low": 3.431, "close": 3.459, "volume": 52244.94, "close_time": 1757073599999, "quote_volume": 180342.10979, "trades": 1642, "taker_buy_base": 24858.2, "taker_buy_quote": 85849.1482 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 3.458, "high": 3.531, "low": 3.395, "close": 3.425, "volume": 233874.64, "close_time": 1757087999999, "quote_volume": 812442.06841, "trades": 11134, "taker_buy_base": 101538.54, "taker_buy_quote": 353190.41236 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 3.426, "high": 3.474, "low": 3.398, "close": 3.474, "volume": 59740.19, "close_time": 1757102399999, "quote_volume": 204987.23282, "trades": 2809, "taker_buy_base": 35471.69, "taker_buy_quote": 121699.02418 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 3.474, "high": 3.499, "low": 3.445, "close": 3.458, "volume": 70801.28, "close_time": 1757116799999, "quote_volume": 245842.49873, "trades": 2459, "taker_buy_base": 32532.91, "taker_buy_quote": 113034.59477 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 3.459, "high": 3.486, "low": 3.459, "close": 3.474, "volume": 26942.15, "close_time": 1757131199999, "quote_volume": 93581.64069, "trades": 1121, "taker_buy_base": 15604.06, "taker_buy_quote": 54210.08766 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 3.473, "high": 3.474, "low": 3.436, "close": 3.442, "volume": 24869.88, "close_time": 1757145599999, "quote_volume": 85702.44031, "trades": 1059, "taker_buy_base": 12900.96, "taker_buy_quote": 44455.55495 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 3.443, "high": 3.443, "low": 3.41, "close": 3.423, "volume": 39206.23, "close_time": 1757159999999, "quote_volume": 134173.19203, "trades": 1206, "taker_buy_base": 22378.22, "taker_buy_quote": 76501.68477 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 3.423, "high": 3.446, "low": 3.406, "close": 3.409, "volume": 52922.3, "close_time": 1757174399999, "quote_volume": 181157.51904, "trades": 1575, "taker_buy_base": 21949.34, "taker_buy_quote": 75200.51417 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 3.407, "high": 3.427, "low": 3.392, "close": 3.398, "volume": 46500.04, "close_time": 1757188799999, "quote_volume": 158667.14516, "trades": 1554, "taker_buy_base": 23385.2, "taker_buy_quote": 79856.82337 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 3.397, "high": 3.425, "low": 3.397, "close": 3.415, "volume": 30631.44, "close_time": 1757203199999, "quote_volume": 104533.54085, "trades": 832, "taker_buy_base": 11237.64, "taker_buy_quote": 38349.41764 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 3.415, "high": 3.452, "low": 3.404, "close": 3.447, "volume": 22920.94, "close_time": 1757217599999, "quote_volume": 78633.47719, "trades": 1135, "taker_buy_base": 10748.22, "taker_buy_quote": 36862.19455 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 3.445, "high": 3.478, "low": 3.443, "close": 3.455, "volume": 29075.87, "close_time": 1757231999999, "quote_volume": 100645.18161, "trades": 1161, "taker_buy_base": 16049.41, "taker_buy_quote": 55553.72265 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 3.457, "high": 3.501, "low": 3.453, "close": 3.492, "volume": 65000.05, "close_time": 1757246399999, "quote_volume": 225750.49604, "trades": 2061, "taker_buy_base": 34391.52, "taker_buy_quote": 119622.13785 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 3.49, "high": 3.51, "low": 3.476, "close": 3.497, "volume": 69884.06, "close_time": 1757260799999, "quote_volume": 244129.18539, "trades": 1992, "taker_buy_base": 37369.58, "taker_buy_quote": 130667.10198 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 3.497, "high": 3.503, "low": 3.444, "close": 3.461, "volume": 80735.58, "close_time": 1757275199999, "quote_volume": 279396.56239, "trades": 1813, "taker_buy_base": 30824.14, "taker_buy_quote": 106891.11344 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 3.46, "high": 3.521, "low": 3.453, "close": 3.478, "volume": 37537.91, "close_time": 1757289599999, "quote_volume": 130899.04696, "trades": 1434, "taker_buy_base": 25031.93, "taker_buy_quote": 87422.25016 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 3.478, "high": 3.568, "low": 3.469, "close": 3.547, "volume": 36392.58, "close_time": 1757303999999, "quote_volume": 127875.9734, "trades": 2239, "taker_buy_base": 17128.69, "taker_buy_quote": 60157.92816 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 3.548, "high": 3.595, "low": 3.527, "close": 3.573, "volume": 161469.58, "close_time": 1757318399999, "quote_volume": 576545.29531, "trades": 6441, "taker_buy_base": 98371.31, "taker_buy_quote": 351322.84104 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 3.574, "high": 3.676, "low": 3.573, "close": 3.629, "volume": 113163.57, "close_time": 1757332799999, "quote_volume": 410596.10635, "trades": 5474, "taker_buy_base": 63575.97, "taker_buy_quote": 230550.65324 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 3.631, "high": 3.736, "low": 3.616, "close": 3.717, "volume": 146115.58, "close_time": 1757347199999, "quote_volume": 537589.0499, "trades": 5711, "taker_buy_base": 76155.9, "taker_buy_quote": 280503.87854 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 3.72, "high": 3.741, "low": 3.665, "close": 3.678, "volume": 94141.29, "close_time": 1757361599999, "quote_volume": 348668.335, "trades": 2883, "taker_buy_base": 37536.93, "taker_buy_quote": 139085.84318 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 3.678, "high": 3.722, "low": 3.639, "close": 3.713, "volume": 65951.98, "close_time": 1757375999999, "quote_volume": 242813.29203, "trades": 1816, "taker_buy_base": 33461.8, "taker_buy_quote": 123280.8691 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 3.713, "high": 3.839, "low": 3.713, "close": 3.8, "volume": 178085.87, "close_time": 1757390399999, "quote_volume": 673013.76456, "trades": 6935, "taker_buy_base": 104702.17, "taker_buy_quote": 395644.13052 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 3.801, "high": 3.914, "low": 3.772, "close": 3.878, "volume": 193509.62, "close_time": 1757404799999, "quote_volume": 744096.01169, "trades": 4958, "taker_buy_base": 104645.88, "taker_buy_quote": 402839.22396 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 3.882, "high": 4.053, "low": 3.87, "close": 3.929, "volume": 384413.85, "close_time": 1757419199999, "quote_volume": 1522922.42009, "trades": 7892, "taker_buy_base": 212740.59, "taker_buy_quote": 844108.27681 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 3.928, "high": 3.973, "low": 3.749, "close": 3.766, "volume": 392604.29, "close_time": 1757433599999, "quote_volume": 1511510.40611, "trades": 8683, "taker_buy_base": 160600.25, "taker_buy_quote": 620747.81315 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 3.767, "high": 3.826, "low": 3.76, "close": 3.802, "volume": 94770.26, "close_time": 1757447999999, "quote_volume": 358969.33463, "trades": 2960, "taker_buy_base": 50845.13, "taker_buy_quote": 192609.18827 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 3.802, "high": 3.816, "low": 3.742, "close": 3.793, "volume": 70201.47, "close_time": 1757462399999, "quote_volume": 265182.65339, "trades": 2424, "taker_buy_base": 32206.61, "taker_buy_quote": 121755.13391 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 3.795, "high": 3.865, "low": 3.758, "close": 3.85, "volume": 80528.61, "close_time": 1757476799999, "quote_volume": 307469.25984, "trades": 2691, "taker_buy_base": 48893.93, "taker_buy_quote": 186669.26896 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 3.848, "high": 3.848, "low": 3.797, "close": 3.823, "volume": 55188.35, "close_time": 1757491199999, "quote_volume": 210984.19983, "trades": 1885, "taker_buy_base": 27907.11, "taker_buy_quote": 106701.33926 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 3.826, "high": 3.852, "low": 3.792, "close": 3.799, "volume": 94627.3, "close_time": 1757505599999, "quote_volume": 361597.50762, "trades": 2438, "taker_buy_base": 42915.02, "taker_buy_quote": 164024.51771 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 3.802, "high": 3.962, "low": 3.8, "close": 3.942, "volume": 210552.29, "close_time": 1757519999999, "quote_volume": 823315.20069, "trades": 6499, "taker_buy_base": 105831.7, "taker_buy_quote": 413710.53366 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 3.943, "high": 3.951, "low": 3.849, "close": 3.877, "volume": 103932.15, "close_time": 1757534399999, "quote_volume": 405439.57465, "trades": 3635, "taker_buy_base": 49487.21, "taker_buy_quote": 192992.81921 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 3.877, "high": 3.954, "low": 3.871, "close": 3.927, "volume": 92422.11, "close_time": 1757548799999, "quote_volume": 361690.82416, "trades": 2544, "taker_buy_base": 48927.67, "taker_buy_quote": 191529.65335 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 3.928, "high": 3.955, "low": 3.91, "close": 3.952, "volume": 40037.01, "close_time": 1757563199999, "quote_volume": 157218.00307, "trades": 1475, "taker_buy_base": 14482.67, "taker_buy_quote": 56918.58786 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 3.952, "high": 3.954, "low": 3.896, "close": 3.934, "volume": 64020.84, "close_time": 1757577599999, "quote_volume": 251251.88223, "trades": 1987, "taker_buy_base": 26731.33, "taker_buy_quote": 104860.81715 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 3.935, "high": 3.978, "low": 3.922, "close": 3.932, "volume": 59703.06, "close_time": 1757591999999, "quote_volume": 235652.65607, "trades": 2614, "taker_buy_base": 30277.67, "taker_buy_quote": 119527.50461 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 3.934, "high": 4.011, "low": 3.883, "close": 3.926, "volume": 267320.63, "close_time": 1757606399999, "quote_volume": 1052071.44417, "trades": 8635, "taker_buy_base": 135898.37, "taker_buy_quote": 535402.84893 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 3.928, "high": 3.973, "low": 3.921, "close": 3.961, "volume": 85545.36, "close_time": 1757620799999, "quote_volume": 337595.99553, "trades": 2458, "taker_buy_base": 36726.07, "taker_buy_quote": 145027.53733 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 3.963, "high": 4.017, "low": 3.945, "close": 3.996, "volume": 67903.53, "close_time": 1757635199999, "quote_volume": 270861.92575, "trades": 1639, "taker_buy_base": 41615.89, "taker_buy_quote": 166058.2368 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 3.998, "high": 4.072, "low": 3.99, "close": 4.003, "volume": 71062.27, "close_time": 1757649599999, "quote_volume": 285729.34131, "trades": 2139, "taker_buy_base": 33004.91, "taker_buy_quote": 132675.11033 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 4.004, "high": 4.035, "low": 3.984, "close": 3.996, "volume": 137805.42, "close_time": 1757663999999, "quote_volume": 552473.52274, "trades": 2458, "taker_buy_base": 91184.78, "taker_buy_quote": 365708.42013 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 3.994, "high": 3.997, "low": 3.913, "close": 3.918, "volume": 100948.88, "close_time": 1757678399999, "quote_volume": 399064.23131, "trades": 3074, "taker_buy_base": 36005.11, "taker_buy_quote": 142313.18775 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 3.919, "high": 3.991, "low": 3.903, "close": 3.957, "volume": 117088.86, "close_time": 1757692799999, "quote_volume": 461159.64183, "trades": 3137, "taker_buy_base": 39912.64, "taker_buy_quote": 157644.59243 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 3.957, "high": 4.049, "low": 3.946, "close": 4.043, "volume": 122615.6, "close_time": 1757707199999, "quote_volume": 492678.45457, "trades": 3465, "taker_buy_base": 70776.22, "taker_buy_quote": 284339.64199 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 4.043, "high": 4.052, "low": 3.978, "close": 4.034, "volume": 126382.98, "close_time": 1757721599999, "quote_volume": 508515.69011, "trades": 2787, "taker_buy_base": 55118.75, "taker_buy_quote": 222083.9644 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 4.033, "high": 4.044, "low": 3.983, "close": 4.018, "volume": 46328.78, "close_time": 1757735999999, "quote_volume": 185804.36439, "trades": 1768, "taker_buy_base": 17426.26, "taker_buy_quote": 69956.56489 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 4.017, "high": 4.03, "low": 3.982, "close": 4.012, "volume": 60786.57, "close_time": 1757750399999, "quote_volume": 243717.38954, "trades": 1638, "taker_buy_base": 24482.09, "taker_buy_quote": 98189.47678 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 4.011, "high": 4.101, "low": 4.009, "close": 4.1, "volume": 118045.88, "close_time": 1757764799999, "quote_volume": 480506.55303, "trades": 2543, "taker_buy_base": 61221.98, "taker_buy_quote": 249231.68734 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 4.1, "high": 4.146, "low": 4.029, "close": 4.043, "volume": 128389.7, "close_time": 1757779199999, "quote_volume": 523894.996, "trades": 3871, "taker_buy_base": 63525.06, "taker_buy_quote": 259646.48619 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 4.044, "high": 4.055, "low": 3.947, "close": 4.015, "volume": 113652.61, "close_time": 1757793599999, "quote_volume": 454460.03493, "trades": 3972, "taker_buy_base": 58427.2, "taker_buy_quote": 233493.53022 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 4.015, "high": 4.065, "low": 4.015, "close": 4.058, "volume": 41011.95, "close_time": 1757807999999, "quote_volume": 165886.05206, "trades": 1502, "taker_buy_base": 23266.27, "taker_buy_quote": 94130.97473 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 4.057, "high": 4.062, "low": 3.969, "close": 3.971, "volume": 73079.24, "close_time": 1757822399999, "quote_volume": 293655.13813, "trades": 2731, "taker_buy_base": 35076.38, "taker_buy_quote": 140982.21595 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 3.971, "high": 3.989, "low": 3.918, "close": 3.961, "volume": 63718.94, "close_time": 1757836799999, "quote_volume": 252030.35511, "trades": 2275, "taker_buy_base": 27539.26, "taker_buy_quote": 109002.19247 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 3.961, "high": 3.988, "low": 3.909, "close": 3.914, "volume": 79662.3, "close_time": 1757851199999, "quote_volume": 314989.7273, "trades": 2884, "taker_buy_base": 39142.4, "taker_buy_quote": 154777.65895 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 3.916, "high": 3.937, "low": 3.843, "close": 3.873, "volume": 202813.07, "close_time": 1757865599999, "quote_volume": 788825.41868, "trades": 5641, "taker_buy_base": 73653.84, "taker_buy_quote": 286775.46763 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 3.873, "high": 3.933, "low": 3.868, "close": 3.903, "volume": 69080.37, "close_time": 1757879999999, "quote_volume": 269675.92624, "trades": 2449, "taker_buy_base": 33966.15, "taker_buy_quote": 132705.08126 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 3.903, "high": 3.951, "low": 3.886, "close": 3.897, "volume": 49006.21, "close_time": 1757894399999, "quote_volume": 191741.40679, "trades": 2846, "taker_buy_base": 20023.23, "taker_buy_quote": 78422.55732 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 3.899, "high": 3.941, "low": 3.862, "close": 3.934, "volume": 52854.22, "close_time": 1757908799999, "quote_volume": 206436.70879, "trades": 4032, "taker_buy_base": 23390.1, "taker_buy_quote": 91423.20186 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 3.933, "high": 3.983, "low": 3.83, "close": 3.84, "volume": 109982.5, "close_time": 1757923199999, "quote_volume": 430014.04687, "trades": 5890, "taker_buy_base": 49374.29, "taker_buy_quote": 193113.86769 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 3.84, "high": 3.84, "low": 3.742, "close": 3.785, "volume": 191937.8, "close_time": 1757937599999, "quote_volume": 726224.8277, "trades": 8358, "taker_buy_base": 79509.06, "taker_buy_quote": 300937.64683 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 3.783, "high": 3.796, "low": 3.692, "close": 3.724, "volume": 164905.14, "close_time": 1757951999999, "quote_volume": 618773.72967, "trades": 8379, "taker_buy_base": 74934.63, "taker_buy_quote": 281083.88794 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 3.721, "high": 3.751, "low": 3.661, "close": 3.74, "volume": 164144.15, "close_time": 1757966399999, "quote_volume": 608135.72983, "trades": 6003, "taker_buy_base": 90485.77, "taker_buy_quote": 335604.78155 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 3.74, "high": 3.795, "low": 3.738, "close": 3.788, "volume": 42528.88, "close_time": 1757980799999, "quote_volume": 160388.61897, "trades": 2307, "taker_buy_base": 22195.88, "taker_buy_quote": 83684.84341 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 3.786, "high": 3.803, "low": 3.761, "close": 3.769, "volume": 31227.32, "close_time": 1757995199999, "quote_volume": 118098.08719, "trades": 2603, "taker_buy_base": 18235.0, "taker_buy_quote": 68964.30428 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 3.77, "high": 3.821, "low": 3.73, "close": 3.796, "volume": 83282.69, "close_time": 1758009599999, "quote_volume": 315982.29127, "trades": 4554, "taker_buy_base": 33987.66, "taker_buy_quote": 128811.86175 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 3.797, "high": 3.859, "low": 3.797, "close": 3.826, "volume": 120438.34, "close_time": 1758023999999, "quote_volume": 461774.91077, "trades": 5099, "taker_buy_base": 54449.59, "taker_buy_quote": 208841.12064 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 3.826, "high": 3.879, "low": 3.778, "close": 3.87, "volume": 129630.0, "close_time": 1758038399999, "quote_volume": 496177.88246, "trades": 7850, "taker_buy_base": 67237.49, "taker_buy_quote": 257291.47886 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 3.871, "high": 3.904, "low": 3.837, "close": 3.872, "volume": 121413.98, "close_time": 1758052799999, "quote_volume": 470701.4272, "trades": 5922, "taker_buy_base": 53010.62, "taker_buy_quote": 205511.07522 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 3.873, "high": 3.91, "low": 3.869, "close": 3.877, "volume": 70170.77, "close_time": 1758067199999, "quote_volume": 273043.5319, "trades": 2800, "taker_buy_base": 27111.09, "taker_buy_quote": 105464.42496 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 3.877, "high": 3.892, "low": 3.831, "close": 3.833, "volume": 58017.83, "close_time": 1758081599999, "quote_volume": 224526.65383, "trades": 2900, "taker_buy_base": 37475.24, "taker_buy_quote": 145047.11948 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 3.834, "high": 3.877, "low": 3.799, "close": 3.875, "volume": 63281.43, "close_time": 1758095999999, "quote_volume": 243024.54533, "trades": 4134, "taker_buy_base": 32459.37, "taker_buy_quote": 124525.41287 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 3.875, "high": 3.876, "low": 3.796, "close": 3.811, "volume": 74155.79, "close_time": 1758110399999, "quote_volume": 283818.07517, "trades": 2890, "taker_buy_base": 30112.72, "taker_buy_quote": 115141.17253 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 3.811, "high": 3.843, "low": 3.791, "close": 3.795, "volume": 77350.12, "close_time": 1758124799999, "quote_volume": 294903.45454, "trades": 5042, "taker_buy_base": 38883.66, "taker_buy_quote": 148165.4479 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 3.794, "high": 3.931, "low": 3.769, "close": 3.922, "volume": 339665.72, "close_time": 1758139199999, "quote_volume": 1306197.44558, "trades": 17290, "taker_buy_base": 152861.92, "taker_buy_quote": 587882.21609 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 3.922, "high": 4.032, "low": 3.854, "close": 4.003, "volume": 173032.11, "close_time": 1758153599999, "quote_volume": 686393.5668, "trades": 8809, "taker_buy_base": 94975.75, "taker_buy_quote": 377418.91926 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 4.005, "high": 4.06, "low": 3.975, "close": 4.041, "volume": 62643.39, "close_time": 1758167999999, "quote_volume": 251262.34589, "trades": 3568, "taker_buy_base": 33465.51, "taker_buy_quote": 134309.11771 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 4.043, "high": 4.069, "low": 3.945, "close": 3.98, "volume": 193886.65, "close_time": 1758182399999, "quote_volume": 771923.41529, "trades": 4678, "taker_buy_base": 117715.61, "taker_buy_quote": 467999.94191 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 3.977, "high": 4.039, "low": 3.976, "close": 4.021, "volume": 115262.47, "close_time": 1758196799999, "quote_volume": 462821.91786, "trades": 3860, "taker_buy_base": 58671.73, "taker_buy_quote": 235651.29418 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 4.02, "high": 4.15, "low": 4.012, "close": 4.081, "volume": 210637.21, "close_time": 1758211199999, "quote_volume": 857868.49947, "trades": 6853, "taker_buy_base": 126371.18, "taker_buy_quote": 515372.01627 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 4.08, "high": 4.14, "low": 4.072, "close": 4.098, "volume": 174074.96, "close_time": 1758225599999, "quote_volume": 715098.86085, "trades": 5679, "taker_buy_base": 100804.54, "taker_buy_quote": 414510.44265 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 4.098, "high": 4.127, "low": 4.057, "close": 4.09, "volume": 78157.71, "close_time": 1758239999999, "quote_volume": 320169.00205, "trades": 3279, "taker_buy_base": 32567.69, "taker_buy_quote": 133591.98961 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 4.093, "high": 4.164, "low": 4.012, "close": 4.013, "volume": 135591.45, "close_time": 1758254399999, "quote_volume": 557273.41721, "trades": 6950, "taker_buy_base": 64591.14, "taker_buy_quote": 266009.04097 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 4.012, "high": 4.032, "low": 3.955, "close": 3.999, "volume": 104714.95, "close_time": 1758268799999, "quote_volume": 418232.41446, "trades": 5345, "taker_buy_base": 55200.38, "taker_buy_quote": 220391.85822 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 3.997, "high": 4.046, "low": 3.936, "close": 3.953, "volume": 146640.4, "close_time": 1758283199999, "quote_volume": 583994.19464, "trades": 6980, "taker_buy_base": 79632.8, "taker_buy_quote": 316256.53749 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 3.953, "high": 4.023, "low": 3.906, "close": 3.929, "volume": 283896.61, "close_time": 1758297599999, "quote_volume": 1127153.02786, "trades": 9159, "taker_buy_base": 170438.46, "taker_buy_quote": 676729.81851 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 3.928, "high": 3.968, "low": 3.886, "close": 3.91, "volume": 137710.48, "close_time": 1758311999999, "quote_volume": 539259.21387, "trades": 4389, "taker_buy_base": 41021.32, "taker_buy_quote": 161327.17529 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 3.911, "high": 3.952, "low": 3.876, "close": 3.911, "volume": 64566.6, "close_time": 1758326399999, "quote_volume": 253077.23317, "trades": 4027, "taker_buy_base": 28357.36, "taker_buy_quote": 111237.84134 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 3.913, "high": 3.937, "low": 3.872, "close": 3.919, "volume": 47402.47, "close_time": 1758340799999, "quote_volume": 185346.5148, "trades": 3997, "taker_buy_base": 25109.93, "taker_buy_quote": 98200.36125 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 3.914, "high": 3.989, "low": 3.909, "close": 3.985, "volume": 54355.94, "close_time": 1758355199999, "quote_volume": 214905.10169, "trades": 3246, "taker_buy_base": 28052.41, "taker_buy_quote": 111012.92539 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 3.985, "high": 3.985, "low": 3.903, "close": 3.929, "volume": 76052.66, "close_time": 1758369599999, "quote_volume": 299751.5801, "trades": 3465, "taker_buy_base": 40326.93, "taker_buy_quote": 159108.63125 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 3.929, "high": 4.021, "low": 3.917, "close": 3.995, "volume": 80769.12, "close_time": 1758383999999, "quote_volume": 320364.37683, "trades": 4648, "taker_buy_base": 38256.93, "taker_buy_quote": 151779.79565 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 3.996, "high": 4.014, "low": 3.941, "close": 3.95, "volume": 66633.66, "close_time": 1758398399999, "quote_volume": 265225.49721, "trades": 3996, "taker_buy_base": 33227.4, "taker_buy_quote": 132322.45406 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 3.95, "high": 4.027, "low": 3.947, "close": 3.983, "volume": 60227.56, "close_time": 1758412799999, "quote_volume": 240917.06295, "trades": 2883, "taker_buy_base": 26761.9, "taker_buy_quote": 106962.25623 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 3.985, "high": 4.02, "low": 3.962, "close": 4.009, "volume": 28117.06, "close_time": 1758427199999, "quote_volume": 112306.38247, "trades": 1721, "taker_buy_base": 15483.57, "taker_buy_quote": 61853.77323 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 4.011, "high": 4.045, "low": 3.99, "close": 4.012, "volume": 51820.0, "close_time": 1758441599999, "quote_volume": 208327.76074, "trades": 2324, "taker_buy_base": 21969.92, "taker_buy_quote": 88310.97627 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 4.012, "high": 4.022, "low": 3.946, "close": 3.965, "volume": 48674.5, "close_time": 1758455999999, "quote_volume": 193787.74161, "trades": 2628, "taker_buy_base": 22080.25, "taker_buy_quote": 87859.07806 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 3.965, "high": 4.002, "low": 3.944, "close": 3.947, "volume": 57354.23, "close_time": 1758470399999, "quote_volume": 227831.0025, "trades": 2629, "taker_buy_base": 22075.31, "taker_buy_quote": 87664.17959 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 3.948, "high": 3.976, "low": 3.903, "close": 3.974, "volume": 99941.23, "close_time": 1758484799999, "quote_volume": 393700.85249, "trades": 4905, "taker_buy_base": 43665.81, "taker_buy_quote": 172067.81619 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 3.974, "high": 3.975, "low": 3.915, "close": 3.92, "volume": 43838.13, "close_time": 1758499199999, "quote_volume": 173006.10463, "trades": 2277, "taker_buy_base": 23217.4, "taker_buy_quote": 91673.37017 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 3.918, "high": 3.984, "low": 3.861, "close": 3.869, "volume": 133062.73, "close_time": 1758513599999, "quote_volume": 520179.45541, "trades": 8149, "taker_buy_base": 57346.05, "taker_buy_quote": 224305.25034 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 3.867, "high": 3.87, "low": 3.583, "close": 3.696, "volume": 324930.84, "close_time": 1758527999999, "quote_volume": 1212412.57829, "trades": 10540, "taker_buy_base": 101772.4, "taker_buy_quote": 379436.77893 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 3.694, "high": 3.718, "low": 3.636, "close": 3.679, "volume": 151894.54, "close_time": 1758542399999, "quote_volume": 558238.52254, "trades": 6571, "taker_buy_base": 80173.69, "taker_buy_quote": 294677.55846 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 3.682, "high": 3.738, "low": 3.653, "close": 3.664, "volume": 79120.58, "close_time": 1758556799999, "quote_volume": 292749.30237, "trades": 5818, "taker_buy_base": 42308.73, "taker_buy_quote": 156710.73288 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 3.664, "high": 3.692, "low": 3.591, "close": 3.6, "volume": 125276.54, "close_time": 1758571199999, "quote_volume": 455380.13478, "trades": 6759, "taker_buy_base": 79158.74, "taker_buy_quote": 287514.78359 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 3.601, "high": 3.695, "low": 3.591, "close": 3.672, "volume": 82387.24, "close_time": 1758585599999, "quote_volume": 301105.82958, "trades": 2986, "taker_buy_base": 49292.42, "taker_buy_quote": 180444.00851 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 3.669, "high": 3.69, "low": 3.543, "close": 3.588, "volume": 132628.5, "close_time": 1758599999999, "quote_volume": 475382.49544, "trades": 4300, "taker_buy_base": 37596.55, "taker_buy_quote": 135580.98202 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 3.589, "high": 3.672, "low": 3.544, "close": 3.651, "volume": 93035.08, "close_time": 1758614399999, "quote_volume": 337788.24535, "trades": 4917, "taker_buy_base": 43348.66, "taker_buy_quote": 157207.5054 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 3.652, "high": 3.685, "low": 3.631, "close": 3.638, "volume": 44781.57, "close_time": 1758628799999, "quote_volume": 163716.10886, "trades": 2892, "taker_buy_base": 20997.36, "taker_buy_quote": 76766.3253 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 3.638, "high": 3.688, "low": 3.613, "close": 3.663, "volume": 144864.57, "close_time": 1758643199999, "quote_volume": 529253.48539, "trades": 5844, "taker_buy_base": 76905.26, "taker_buy_quote": 281320.98486 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 3.663, "high": 3.715, "low": 3.568, "close": 3.579, "volume": 128392.32, "close_time": 1758657599999, "quote_volume": 465522.17713, "trades": 5233, "taker_buy_base": 61799.5, "taker_buy_quote": 224274.40911 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 3.579, "high": 3.632, "low": 3.565, "close": 3.59, "volume": 52707.48, "close_time": 1758671999999, "quote_volume": 189655.39457, "trades": 2836, "taker_buy_base": 29126.55, "taker_buy_quote": 104836.39591 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 3.591, "high": 3.64, "low": 3.538, "close": 3.556, "volume": 64608.29, "close_time": 1758686399999, "quote_volume": 231984.82329, "trades": 4333, "taker_buy_base": 26703.83, "taker_buy_quote": 95940.82535 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 3.555, "high": 3.65, "low": 3.506, "close": 3.649, "volume": 137587.65, "close_time": 1758700799999, "quote_volume": 492193.96567, "trades": 6545, "taker_buy_base": 86757.55, "taker_buy_quote": 310153.43973 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 3.65, "high": 3.665, "low": 3.621, "close": 3.656, "volume": 52918.96, "close_time": 1758715199999, "quote_volume": 192735.31091, "trades": 2622, "taker_buy_base": 26215.16, "taker_buy_quote": 95525.09527 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 3.657, "high": 3.701, "low": 3.639, "close": 3.659, "volume": 104388.75, "close_time": 1758729599999, "quote_volume": 382449.64842, "trades": 2980, "taker_buy_base": 41859.06, "taker_buy_quote": 153500.56597 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 3.658, "high": 3.683, "low": 3.641, "close": 3.654, "volume": 46197.27, "close_time": 1758743999999, "quote_volume": 169303.14548, "trades": 1591, "taker_buy_base": 18680.72, "taker_buy_quote": 68456.68802 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 3.653, "high": 3.669, "low": 3.622, "close": 3.638, "volume": 45849.7, "close_time": 1758758399999, "quote_volume": 167066.81667, "trades": 1710, "taker_buy_base": 21066.11, "taker_buy_quote": 76787.89247 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 3.64, "high": 3.643, "low": 3.524, "close": 3.55, "volume": 83600.58, "close_time": 1758772799999, "quote_volume": 298868.86235, "trades": 4508, "taker_buy_base": 33191.35, "taker_buy_quote": 118678.22838 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 3.548, "high": 3.555, "low": 3.457, "close": 3.482, "volume": 168584.42, "close_time": 1758787199999, "quote_volume": 588893.38653, "trades": 6606, "taker_buy_base": 72351.44, "taker_buy_quote": 252741.46992 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 3.483, "high": 3.514, "low": 3.442, "close": 3.454, "volume": 112363.2, "close_time": 1758801599999, "quote_volume": 391022.2245, "trades": 5061, "taker_buy_base": 52528.88, "taker_buy_quote": 182899.45821 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 3.453, "high": 3.549, "low": 3.401, "close": 3.488, "volume": 188422.75, "close_time": 1758815999999, "quote_volume": 655899.90751, "trades": 8839, "taker_buy_base": 105294.66, "taker_buy_quote": 366874.70124 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 3.489, "high": 3.496, "low": 3.319, "close": 3.398, "volume": 213045.17, "close_time": 1758830399999, "quote_volume": 723820.29776, "trades": 10865, "taker_buy_base": 99419.69, "taker_buy_quote": 337787.52495 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 3.397, "high": 3.403, "low": 3.313, "close": 3.34, "volume": 90582.4, "close_time": 1758844799999, "quote_volume": 304761.62828, "trades": 4434, "taker_buy_base": 45461.11, "taker_buy_quote": 152832.50608 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 3.343, "high": 3.407, "low": 3.327, "close": 3.402, "volume": 70948.01, "close_time": 1758859199999, "quote_volume": 239775.8971, "trades": 4848, "taker_buy_base": 35427.91, "taker_buy_quote": 119730.57367 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 3.402, "high": 3.409, "low": 3.344, "close": 3.384, "volume": 55247.28, "close_time": 1758873599999, "quote_volume": 186475.01089, "trades": 3173, "taker_buy_base": 24679.02, "taker_buy_quote": 83296.25334 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 3.387, "high": 3.403, "low": 3.309, "close": 3.342, "volume": 76970.25, "close_time": 1758887999999, "quote_volume": 257606.92815, "trades": 3426, "taker_buy_base": 34687.5, "taker_buy_quote": 115994.84784 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 3.34, "high": 3.405, "low": 3.31, "close": 3.383, "volume": 74560.16, "close_time": 1758902399999, "quote_volume": 251007.07528, "trades": 4818, "taker_buy_base": 40557.6, "taker_buy_quote": 136560.28735 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 3.384, "high": 3.501, "low": 3.382, "close": 3.427, "volume": 186189.12, "close_time": 1758916799999, "quote_volume": 643540.80474, "trades": 5517, "taker_buy_base": 101761.32, "taker_buy_quote": 352358.6631 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 3.426, "high": 3.457, "low": 3.415, "close": 3.445, "volume": 33370.32, "close_time": 1758931199999, "quote_volume": 114621.37287, "trades": 1868, "taker_buy_base": 15854.57, "taker_buy_quote": 54450.95965 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 3.445, "high": 3.446, "low": 3.411, "close": 3.414, "volume": 17273.58, "close_time": 1758945599999, "quote_volume": 59213.1788, "trades": 1619, "taker_buy_base": 8023.85, "taker_buy_quote": 27490.55132 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 3.412, "high": 3.438, "low": 3.405, "close": 3.411, "volume": 20818.94, "close_time": 1758959999999, "quote_volume": 71188.04989, "trades": 1489, "taker_buy_base": 9399.22, "taker_buy_quote": 32144.88424 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 3.411, "high": 3.418, "low": 3.374, "close": 3.403, "volume": 38818.78, "close_time": 1758974399999, "quote_volume": 131812.28666, "trades": 1700, "taker_buy_base": 18767.34, "taker_buy_quote": 63784.87383 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 3.403, "high": 3.425, "low": 3.384, "close": 3.413, "volume": 35852.83, "close_time": 1758988799999, "quote_volume": 122244.10443, "trades": 1401, "taker_buy_base": 20520.32, "taker_buy_quote": 69988.36055 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 3.413, "high": 3.416, "low": 3.363, "close": 3.383, "volume": 47139.83, "close_time": 1759003199999, "quote_volume": 159287.3543, "trades": 1694, "taker_buy_base": 15927.14, "taker_buy_quote": 53873.76305 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 3.382, "high": 3.421, "low": 3.373, "close": 3.38, "volume": 32964.87, "close_time": 1759017599999, "quote_volume": 111780.18569, "trades": 1144, "taker_buy_base": 15913.03, "taker_buy_quote": 54032.48557 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 3.383, "high": 3.383, "low": 3.326, "close": 3.341, "volume": 55265.59, "close_time": 1759031999999, "quote_volume": 185239.99826, "trades": 1803, "taker_buy_base": 30219.64, "taker_buy_quote": 101367.79228 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 3.342, "high": 3.347, "low": 3.314, "close": 3.338, "volume": 24060.27, "close_time": 1759046399999, "quote_volume": 80125.90313, "trades": 981, "taker_buy_base": 9129.63, "taker_buy_quote": 30433.12613 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 3.336, "high": 3.343, "low": 3.272, "close": 3.283, "volume": 77080.95, "close_time": 1759060799999, "quote_volume": 254449.66673, "trades": 2236, "taker_buy_base": 23445.77, "taker_buy_quote": 77420.23193 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 3.282, "high": 3.36, "low": 3.258, "close": 3.357, "volume": 76735.31, "close_time": 1759075199999, "quote_volume": 254481.67349, "trades": 2732, "taker_buy_base": 44705.28, "taker_buy_quote": 148377.62095 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 3.358, "high": 3.405, "low": 3.357, "close": 3.398, "volume": 65480.73, "close_time": 1759089599999, "quote_volume": 221496.69562, "trades": 2120, "taker_buy_base": 31712.24, "taker_buy_quote": 107219.22718 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 3.399, "high": 3.476, "low": 3.396, "close": 3.453, "volume": 70253.26, "close_time": 1759103999999, "quote_volume": 241611.00186, "trades": 2823, "taker_buy_base": 39701.06, "taker_buy_quote": 136570.78757 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 3.455, "high": 3.462, "low": 3.424, "close": 3.438, "volume": 42549.58, "close_time": 1759118399999, "quote_volume": 146449.33236, "trades": 1517, "taker_buy_base": 20887.19, "taker_buy_quote": 71898.99674 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 3.442, "high": 3.442, "low": 3.39, "close": 3.411, "volume": 39566.11, "close_time": 1759132799999, "quote_volume": 134947.43442, "trades": 1567, "taker_buy_base": 16142.8, "taker_buy_quote": 55061.39933 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 3.413, "high": 3.441, "low": 3.371, "close": 3.392, "volume": 35603.2, "close_time": 1759147199999, "quote_volume": 121435.11038, "trades": 1829, "taker_buy_base": 17590.1, "taker_buy_quote": 60078.95923 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 3.39, "high": 3.488, "low": 3.351, "close": 3.421, "volume": 107086.95, "close_time": 1759161599999, "quote_volume": 366128.07484, "trades": 4493, "taker_buy_base": 40415.66, "taker_buy_quote": 138540.39042 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 3.423, "high": 3.45, "low": 3.381, "close": 3.445, "volume": 80827.38, "close_time": 1759175999999, "quote_volume": 275679.43633, "trades": 2911, "taker_buy_base": 50492.87, "taker_buy_quote": 172085.96765 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 3.445, "high": 3.473, "low": 3.41, "close": 3.41, "volume": 52929.39, "close_time": 1759190399999, "quote_volume": 182613.54691, "trades": 2139, "taker_buy_base": 28862.41, "taker_buy_quote": 99680.14778 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 3.412, "high": 3.425, "low": 3.367, "close": 3.376, "volume": 55061.51, "close_time": 1759204799999, "quote_volume": 187078.81299, "trades": 2991, "taker_buy_base": 31427.32, "taker_buy_quote": 106864.34509 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 3.375, "high": 3.391, "low": 3.347, "close": 3.358, "volume": 45691.33, "close_time": 1759219199999, "quote_volume": 153984.65236, "trades": 1475, "taker_buy_base": 19987.73, "taker_buy_quote": 67403.29523 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 3.358, "high": 3.363, "low": 3.325, "close": 3.36, "volume": 65241.9, "close_time": 1759233599999, "quote_volume": 218099.98765, "trades": 2004, "taker_buy_base": 23103.82, "taker_buy_quote": 77254.72362 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 3.356, "high": 3.36, "low": 3.24, "close": 3.256, "volume": 167622.35, "close_time": 1759247999999, "quote_volume": 555059.57461, "trades": 5203, "taker_buy_base": 52921.43, "taker_buy_quote": 175259.98452 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 3.255, "high": 3.336, "low": 3.239, "close": 3.331, "volume": 78583.0, "close_time": 1759262399999, "quote_volume": 256785.42314, "trades": 2180, "taker_buy_base": 41765.41, "taker_buy_quote": 136476.81241 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 3.332, "high": 3.374, "low": 3.306, "close": 3.336, "volume": 89304.05, "close_time": 1759276799999, "quote_volume": 298804.98915, "trades": 2012, "taker_buy_base": 51179.73, "taker_buy_quote": 171645.48268 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 3.339, "high": 3.362, "low": 3.3, "close": 3.301, "volume": 42921.93, "close_time": 1759291199999, "quote_volume": 143113.34177, "trades": 2179, "taker_buy_base": 24694.31, "taker_buy_quote": 82318.2204 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 3.3, "high": 3.362, "low": 3.296, "close": 3.349, "volume": 66644.61, "close_time": 1759305599999, "quote_volume": 222331.56585, "trades": 3470, "taker_buy_base": 34319.9, "taker_buy_quote": 114501.68898 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 3.349, "high": 3.519, "low": 3.347, "close": 3.496, "volume": 154031.94, "close_time": 1759319999999, "quote_volume": 534107.77821, "trades": 6166, "taker_buy_base": 73990.37, "taker_buy_quote": 255996.67084 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 3.497, "high": 3.546, "low": 3.48, "close": 3.532, "volume": 102701.03, "close_time": 1759334399999, "quote_volume": 360598.73119, "trades": 4687, "taker_buy_base": 51839.92, "taker_buy_quote": 182080.55974 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 3.533, "high": 3.56, "low": 3.502, "close": 3.539, "volume": 106053.93, "close_time": 1759348799999, "quote_volume": 374429.13139, "trades": 2987, "taker_buy_base": 52358.31, "taker_buy_quote": 184930.72214 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 3.537, "high": 3.559, "low": 3.512, "close": 3.557, "volume": 53229.76, "close_time": 1759363199999, "quote_volume": 187897.61509, "trades": 1557, "taker_buy_base": 24780.87, "taker_buy_quote": 87551.17478 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 3.557, "high": 3.603, "low": 3.521, "close": 3.601, "volume": 100753.85, "close_time": 1759377599999, "quote_volume": 358405.74943, "trades": 3031, "taker_buy_base": 35781.54, "taker_buy_quote": 127465.94088 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 3.602, "high": 3.656, "low": 3.58, "close": 3.622, "volume": 111371.73, "close_time": 1759391999999, "quote_volume": 403133.30661, "trades": 2244, "taker_buy_base": 63317.75, "taker_buy_quote": 229144.70382 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 3.624, "high": 3.641, "low": 3.598, "close": 3.621, "volume": 71106.77, "close_time": 1759406399999, "quote_volume": 257173.6091, "trades": 1839, "taker_buy_base": 32590.9, "taker_buy_quote": 117954.69094 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 3.62, "high": 3.635, "low": 3.538, "close": 3.602, "volume": 129647.16, "close_time": 1759420799999, "quote_volume": 465525.56691, "trades": 3147, "taker_buy_base": 69867.37, "taker_buy_quote": 250939.03531 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 3.601, "high": 3.714, "low": 3.6, "close": 3.679, "volume": 112816.69, "close_time": 1759435199999, "quote_volume": 411687.33904, "trades": 2831, "taker_buy_base": 56558.9, "taker_buy_quote": 206627.20533 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 3.679, "high": 3.686, "low": 3.632, "close": 3.652, "volume": 63404.24, "close_time": 1759449599999, "quote_volume": 231806.9243, "trades": 1647, "taker_buy_base": 25709.17, "taker_buy_quote": 93932.95713 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 3.651, "high": 3.66, "low": 3.595, "close": 3.608, "volume": 41982.6, "close_time": 1759463999999, "quote_volume": 152046.44823, "trades": 1284, "taker_buy_base": 19639.35, "taker_buy_quote": 71235.18538 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 3.609, "high": 3.636, "low": 3.557, "close": 3.571, "volume": 75462.45, "close_time": 1759478399999, "quote_volume": 271174.82074, "trades": 1383, "taker_buy_base": 32444.36, "taker_buy_quote": 116701.51661 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 3.571, "high": 3.587, "low": 3.534, "close": 3.567, "volume": 74097.49, "close_time": 1759492799999, "quote_volume": 264162.345, "trades": 1343, "taker_buy_base": 35572.4, "taker_buy_quote": 126883.62647 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 3.567, "high": 3.676, "low": 3.55, "close": 3.675, "volume": 142577.12, "close_time": 1759507199999, "quote_volume": 512291.07614, "trades": 2814, "taker_buy_base": 59805.1, "taker_buy_quote": 214958.14016 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 3.677, "high": 3.743, "low": 3.608, "close": 3.659, "volume": 253730.81, "close_time": 1759521599999, "quote_volume": 931959.06048, "trades": 5393, "taker_buy_base": 118166.5, "taker_buy_quote": 434373.17958 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 3.658, "high": 3.671, "low": 3.612, "close": 3.613, "volume": 51061.29, "close_time": 1759535999999, "quote_volume": 186146.91232, "trades": 1413, "taker_buy_base": 23737.61, "taker_buy_quote": 86509.01886 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 3.614, "high": 3.614, "low": 3.522, "close": 3.544, "volume": 54855.48, "close_time": 1759550399999, "quote_volume": 195407.96088, "trades": 1693, "taker_buy_base": 23188.11, "taker_buy_quote": 82521.19226 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 3.541, "high": 3.575, "low": 3.529, "close": 3.538, "volume": 61787.71, "close_time": 1759564799999, "quote_volume": 219507.4474, "trades": 1817, "taker_buy_base": 28664.16, "taker_buy_quote": 101898.33509 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 3.537, "high": 3.551, "low": 3.465, "close": 3.484, "volume": 82944.45, "close_time": 1759579199999, "quote_volume": 290626.60977, "trades": 1929, "taker_buy_base": 37527.66, "taker_buy_quote": 131684.65302 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 3.484, "high": 3.517, "low": 3.428, "close": 3.439, "volume": 139474.4, "close_time": 1759593599999, "quote_volume": 484070.69128, "trades": 2599, "taker_buy_base": 61992.4, "taker_buy_quote": 215306.50392 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 3.439, "high": 3.482, "low": 3.427, "close": 3.48, "volume": 71751.79, "close_time": 1759607999999, "quote_volume": 248299.22933, "trades": 1558, "taker_buy_base": 32825.07, "taker_buy_quote": 113618.82663 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 3.482, "high": 3.509, "low": 3.481, "close": 3.5, "volume": 68531.36, "close_time": 1759622399999, "quote_volume": 239643.85485, "trades": 1137, "taker_buy_base": 16594.67, "taker_buy_quote": 58043.11229 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 3.502, "high": 3.556, "low": 3.464, "close": 3.528, "volume": 63843.4, "close_time": 1759636799999, "quote_volume": 224893.16811, "trades": 1723, "taker_buy_base": 34436.3, "taker_buy_quote": 121276.69276 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 3.53, "high": 3.643, "low": 3.524, "close": 3.642, "volume": 182878.03, "close_time": 1759651199999, "quote_volume": 657442.20185, "trades": 3815, "taker_buy_base": 107811.21, "taker_buy_quote": 387966.38301 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 3.644, "high": 3.652, "low": 3.541, "close": 3.569, "volume": 118125.47, "close_time": 1759665599999, "quote_volume": 424540.08027, "trades": 2652, "taker_buy_base": 64418.84, "taker_buy_quote": 231575.55356 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 3.569, "high": 3.581, "low": 3.528, "close": 3.557, "volume": 62620.09, "close_time": 1759679999999, "quote_volume": 222458.97421, "trades": 1991, "taker_buy_base": 19058.58, "taker_buy_quote": 67767.43191 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 3.555, "high": 3.563, "low": 3.453, "close": 3.458, "volume": 100145.8, "close_time": 1759694399999, "quote_volume": 352053.75043, "trades": 2387, "taker_buy_base": 44959.39, "taker_buy_quote": 158177.93563 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 3.456, "high": 3.493, "low": 3.446, "close": 3.482, "volume": 62039.31, "close_time": 1759708799999, "quote_volume": 215348.03587, "trades": 1220, "taker_buy_base": 31993.4, "taker_buy_quote": 111007.41788 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 3.483, "high": 3.532, "low": 3.456, "close": 3.517, "volume": 76196.94, "close_time": 1759723199999, "quote_volume": 266426.5027, "trades": 2156, "taker_buy_base": 34927.02, "taker_buy_quote": 122189.285 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 3.518, "high": 3.561, "low": 3.482, "close": 3.521, "volume": 110546.99, "close_time": 1759737599999, "quote_volume": 391065.13956, "trades": 1829, "taker_buy_base": 37393.58, "taker_buy_quote": 131921.02042 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 3.526, "high": 3.568, "low": 3.524, "close": 3.565, "volume": 52335.47, "close_time": 1759751999999, "quote_volume": 185534.23513, "trades": 1383, "taker_buy_base": 26569.48, "taker_buy_quote": 94218.90822 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 3.568, "high": 3.657, "low": 3.562, "close": 3.639, "volume": 236851.43, "close_time": 1759766399999, "quote_volume": 856180.67316, "trades": 3888, "taker_buy_base": 141020.3, "taker_buy_quote": 509521.0859 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 3.641, "high": 3.672, "low": 3.614, "close": 3.643, "volume": 112411.42, "close_time": 1759780799999, "quote_volume": 409948.35649, "trades": 2391, "taker_buy_base": 56186.01, "taker_buy_quote": 205020.08303 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 3.647, "high": 3.66, "low": 3.592, "close": 3.602, "volume": 82387.82, "close_time": 1759795199999, "quote_volume": 298334.57035, "trades": 1301, "taker_buy_base": 29919.76, "taker_buy_quote": 108497.36914 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 3.605, "high": 3.617, "low": 3.56, "close": 3.569, "volume": 47882.3, "close_time": 1759809599999, "quote_volume": 171474.65781, "trades": 992, "taker_buy_base": 24725.81, "taker_buy_quote": 88615.90787 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 3.567, "high": 3.609, "low": 3.51, "close": 3.525, "volume": 89270.19, "close_time": 1759823999999, "quote_volume": 317438.46784, "trades": 1559, "taker_buy_base": 39164.99, "taker_buy_quote": 139559.19127 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 3.522, "high": 3.54, "low": 3.484, "close": 3.538, "volume": 86935.53, "close_time": 1759838399999, "quote_volume": 305506.14192, "trades": 1666, "taker_buy_base": 41672.0, "taker_buy_quote": 146522.82042 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 3.536, "high": 3.568, "low": 3.378, "close": 3.392, "volume": 240561.19, "close_time": 1759852799999, "quote_volume": 830352.94422, "trades": 4385, "taker_buy_base": 100136.84, "taker_buy_quote": 345785.05299 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 3.391, "high": 3.434, "low": 3.356, "close": 3.386, "volume": 116670.55, "close_time": 1759867199999, "quote_volume": 395866.62182, "trades": 2382, "taker_buy_base": 56986.39, "taker_buy_quote": 193543.40237 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 3.387, "high": 3.431, "low": 3.356, "close": 3.369, "volume": 77602.62, "close_time": 1759881599999, "quote_volume": 263658.10835, "trades": 2217, "taker_buy_base": 39869.86, "taker_buy_quote": 135504.59122 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 3.367, "high": 3.4, "low": 3.327, "close": 3.342, "volume": 80797.13, "close_time": 1759895999999, "quote_volume": 272200.81949, "trades": 2578, "taker_buy_base": 29546.35, "taker_buy_quote": 99661.96541 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 3.342, "high": 3.371, "low": 3.324, "close": 3.363, "volume": 71415.77, "close_time": 1759910399999, "quote_volume": 239002.09852, "trades": 2568, "taker_buy_base": 39331.87, "taker_buy_quote": 131674.7026 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 3.365, "high": 3.395, "low": 3.353, "close": 3.364, "volume": 85469.25, "close_time": 1759924799999, "quote_volume": 288374.88335, "trades": 2849, "taker_buy_base": 30984.83, "taker_buy_quote": 104541.14282 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 3.364, "high": 3.412, "low": 3.341, "close": 3.353, "volume": 132682.53, "close_time": 1759939199999, "quote_volume": 447638.57364, "trades": 3960, "taker_buy_base": 63556.78, "taker_buy_quote": 214660.77401 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 3.352, "high": 3.44, "low": 3.346, "close": 3.379, "volume": 164006.7, "close_time": 1759953599999, "quote_volume": 556957.35056, "trades": 4374, "taker_buy_base": 77262.46, "taker_buy_quote": 262772.07937 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 3.38, "high": 3.391, "low": 3.332, "close": 3.35, "volume": 97650.45, "close_time": 1759967999999, "quote_volume": 327948.72654, "trades": 2498, "taker_buy_base": 39401.83, "taker_buy_quote": 132295.69868 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 3.354, "high": 3.369, "low": 3.259, "close": 3.3, "volume": 117877.52, "close_time": 1759982399999, "quote_volume": 389645.68928, "trades": 3644, "taker_buy_base": 50558.75, "taker_buy_quote": 167219.74078 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 3.297, "high": 3.333, "low": 3.277, "close": 3.282, "volume": 116942.09, "close_time": 1759996799999, "quote_volume": 387113.48973, "trades": 2809, "taker_buy_base": 53922.89, "taker_buy_quote": 178494.0334 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 3.282, "high": 3.291, "low": 3.22, "close": 3.252, "volume": 207022.31, "close_time": 1760011199999, "quote_volume": 672413.28225, "trades": 3428, "taker_buy_base": 105095.71, "taker_buy_quote": 341717.24595 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 3.25, "high": 3.298, "low": 3.195, "close": 3.224, "volume": 230650.79, "close_time": 1760025599999, "quote_volume": 745799.44912, "trades": 3803, "taker_buy_base": 103864.47, "taker_buy_quote": 335837.22014 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 3.221, "high": 3.27, "low": 3.186, "close": 3.253, "volume": 219298.01, "close_time": 1760039999999, "quote_volume": 709366.83678, "trades": 2931, "taker_buy_base": 107025.79, "taker_buy_quote": 346284.81872 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 3.253, "high": 3.279, "low": 3.238, "close": 3.241, "volume": 96699.06, "close_time": 1760054399999, "quote_volume": 314769.47736, "trades": 2343, "taker_buy_base": 49090.38, "taker_buy_quote": 159865.23719 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 3.241, "high": 3.287, "low": 3.216, "close": 3.257, "volume": 54522.27, "close_time": 1760068799999, "quote_volume": 177064.56957, "trades": 1669, "taker_buy_base": 29848.58, "taker_buy_quote": 96881.13431 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 3.257, "high": 3.297, "low": 3.225, "close": 3.228, "volume": 90703.85, "close_time": 1760083199999, "quote_volume": 295873.4003, "trades": 2836, "taker_buy_base": 42075.77, "taker_buy_quote": 137265.09673 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 3.229, "high": 3.286, "low": 3.224, "close": 3.282, "volume": 93887.47, "close_time": 1760097599999, "quote_volume": 306579.57111, "trades": 2831, "taker_buy_base": 53066.58, "taker_buy_quote": 173320.31858 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 3.282, "high": 3.338, "low": 3.071, "close": 3.104, "volume": 601802.79, "close_time": 1760111999999, "quote_volume": 1936727.44689, "trades": 12017, "taker_buy_base": 283759.18, "taker_buy_quote": 916149.24436 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 3.102, "high": 3.161, "low": 2.973, "close": 3.02, "volume": 465632.04, "close_time": 1760126399999, "quote_volume": 1425742.52591, "trades": 8407, "taker_buy_base": 177732.7, "taker_buy_quote": 545134.23612 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 3.018, "high": 3.044, "low": 0.457, "close": 2.289, "volume": 4314330.77, "close_time": 1760140799999, "quote_volume": 9018053.30929, "trades": 58433, "taker_buy_base": 2026744.96, "taker_buy_quote": 4296277.48472 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 2.286, "high": 2.479, "low": 2.28, "close": 2.441, "volume": 1149421.29, "close_time": 1760155199999, "quote_volume": 2744139.93444, "trades": 12920, "taker_buy_base": 545064.03, "taker_buy_quote": 1301917.46935 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 2.44, "high": 2.52, "low": 2.432, "close": 2.516, "volume": 752439.99, "close_time": 1760169599999, "quote_volume": 1870131.20954, "trades": 8774, "taker_buy_base": 494586.63, "taker_buy_quote": 1231003.98844 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 2.516, "high": 2.65, "low": 2.501, "close": 2.579, "volume": 653086.54, "close_time": 1760183999999, "quote_volume": 1687727.4146, "trades": 6815, "taker_buy_base": 324473.46, "taker_buy_quote": 838759.42838 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 2.577, "high": 2.58, "low": 2.473, "close": 2.502, "volume": 245484.8, "close_time": 1760198399999, "quote_volume": 617816.0421, "trades": 4462, "taker_buy_base": 101715.57, "taker_buy_quote": 256350.79385 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 2.499, "high": 2.513, "low": 2.347, "close": 2.369, "volume": 351848.78, "close_time": 1760212799999, "quote_volume": 863103.02682, "trades": 3561, "taker_buy_base": 146110.46, "taker_buy_quote": 358964.91179 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 2.369, "high": 2.393, "low": 2.279, "close": 2.369, "volume": 283258.0, "close_time": 1760227199999, "quote_volume": 663707.22612, "trades": 3182, "taker_buy_base": 141688.93, "taker_buy_quote": 332069.54409 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 2.371, "high": 2.382, "low": 2.308, "close": 2.353, "volume": 156653.18, "close_time": 1760241599999, "quote_volume": 367041.03644, "trades": 2265, "taker_buy_base": 83472.72, "taker_buy_quote": 195698.99526 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 2.355, "high": 2.423, "low": 2.352, "close": 2.404, "volume": 106753.17, "close_time": 1760255999999, "quote_volume": 255813.76392, "trades": 1790, "taker_buy_base": 54366.45, "taker_buy_quote": 130253.19225 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 2.405, "high": 2.434, "low": 2.368, "close": 2.388, "volume": 201225.64, "close_time": 1760270399999, "quote_volume": 483134.16906, "trades": 3181, "taker_buy_base": 118502.82, "taker_buy_quote": 284490.34487 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 2.386, "high": 2.58, "low": 2.357, "close": 2.569, "volume": 400192.62, "close_time": 1760284799999, "quote_volume": 988098.67013, "trades": 5921, "taker_buy_base": 194148.61, "taker_buy_quote": 480392.50588 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 2.57, "high": 2.775, "low": 2.57, "close": 2.773, "volume": 506325.88, "close_time": 1760299199999, "quote_volume": 1358556.30701, "trades": 7361, "taker_buy_base": 275030.59, "taker_buy_quote": 738369.22679 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 2.771, "high": 2.799, "low": 2.684, "close": 2.733, "volume": 267863.87, "close_time": 1760313599999, "quote_volume": 734442.75918, "trades": 4165, "taker_buy_base": 134421.99, "taker_buy_quote": 368908.95119 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 2.734, "high": 2.792, "low": 2.704, "close": 2.757, "volume": 407001.3, "close_time": 1760327999999, "quote_volume": 1115716.10986, "trades": 4289, "taker_buy_base": 198016.43, "taker_buy_quote": 542792.44654 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 2.758, "high": 2.901, "low": 2.751, "close": 2.842, "volume": 606304.88, "close_time": 1760342399999, "quote_volume": 1724145.65888, "trades": 7220, "taker_buy_base": 306783.08, "taker_buy_quote": 872377.39067 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 2.843, "high": 2.918, "low": 2.77, "close": 2.798, "volume": 604911.37, "close_time": 1760356799999, "quote_volume": 1729053.66567, "trades": 9839, "taker_buy_base": 312438.26, "taker_buy_quote": 893951.75039 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 2.797, "high": 2.912, "low": 2.774, "close": 2.872, "volume": 614880.22, "close_time": 1760371199999, "quote_volume": 1746288.82429, "trades": 11858, "taker_buy_base": 342002.77, "taker_buy_quote": 971233.06041 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 2.873, "high": 3.005, "low": 2.826, "close": 2.995, "volume": 415938.81, "close_time": 1760385599999, "quote_volume": 1212532.112, "trades": 9154, "taker_buy_base": 216753.25, "taker_buy_quote": 632063.90037 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 2.992, "high": 3.1, "low": 2.977, "close": 3.048, "volume": 350180.89, "close_time": 1760399999999, "quote_volume": 1061377.63726, "trades": 6021, "taker_buy_base": 178334.97, "taker_buy_quote": 541152.17542 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 3.046, "high": 3.065, "low": 2.938, "close": 2.983, "volume": 264978.4, "close_time": 1760414399999, "quote_volume": 794057.21355, "trades": 6771, "taker_buy_base": 140437.03, "taker_buy_quote": 420733.85422 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 2.985, "high": 2.994, "low": 2.739, "close": 2.75, "volume": 593077.47, "close_time": 1760428799999, "quote_volume": 1685109.51684, "trades": 12296, "taker_buy_base": 242154.82, "taker_buy_quote": 688422.11225 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 2.75, "high": 2.8, "low": 2.672, "close": 2.752, "volume": 329570.74, "close_time": 1760443199999, "quote_volume": 904985.17985, "trades": 6291, "taker_buy_base": 158818.53, "taker_buy_quote": 436316.58685 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 2.75, "high": 2.865, "low": 2.685, "close": 2.859, "volume": 463712.51, "close_time": 1760457599999, "quote_volume": 1291136.85581, "trades": 8547, "taker_buy_base": 220578.89, "taker_buy_quote": 615624.83974 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 2.86, "high": 2.904, "low": 2.779, "close": 2.823, "volume": 275547.23, "close_time": 1760471999999, "quote_volume": 783917.25552, "trades": 6056, "taker_buy_base": 139798.68, "taker_buy_quote": 398703.1437 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 2.824, "high": 2.873, "low": 2.797, "close": 2.853, "volume": 123535.28, "close_time": 1760486399999, "quote_volume": 350607.93239, "trades": 2168, "taker_buy_base": 54222.59, "taker_buy_quote": 154045.27829 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 2.853, "high": 2.879, "low": 2.804, "close": 2.82, "volume": 116316.27, "close_time": 1760500799999, "quote_volume": 330240.45922, "trades": 2103, "taker_buy_base": 49733.75, "taker_buy_quote": 141491.90698 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 2.822, "high": 2.876, "low": 2.808, "close": 2.874, "volume": 100138.84, "close_time": 1760515199999, "quote_volume": 285308.04855, "trades": 1919, "taker_buy_base": 56443.92, "taker_buy_quote": 160876.32567 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 2.874, "high": 2.935, "low": 2.778, "close": 2.797, "volume": 177979.16, "close_time": 1760529599999, "quote_volume": 505597.30232, "trades": 3240, "taker_buy_base": 82346.26, "taker_buy_quote": 234787.9876 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 2.796, "high": 2.805, "low": 2.689, "close": 2.71, "volume": 315643.18, "close_time": 1760543999999, "quote_volume": 864298.75096, "trades": 5485, "taker_buy_base": 142652.67, "taker_buy_quote": 390741.20881 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 2.712, "high": 2.722, "low": 2.667, "close": 2.69, "volume": 155277.35, "close_time": 1760558399999, "quote_volume": 418691.28978, "trades": 3179, "taker_buy_base": 72954.4, "taker_buy_quote": 196719.71856 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 2.692, "high": 2.706, "low": 2.632, "close": 2.679, "volume": 143685.05, "close_time": 1760572799999, "quote_volume": 382699.02765, "trades": 2628, "taker_buy_base": 64374.88, "taker_buy_quote": 171604.06746 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 2.68, "high": 2.744, "low": 2.67, "close": 2.715, "volume": 91532.49, "close_time": 1760587199999, "quote_volume": 248006.2214, "trades": 2193, "taker_buy_base": 54804.54, "taker_buy_quote": 148568.69316 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 2.723, "high": 2.754, "low": 2.7, "close": 2.723, "volume": 89039.45, "close_time": 1760601599999, "quote_volume": 243247.62018, "trades": 1859, "taker_buy_base": 43045.24, "taker_buy_quote": 117587.63168 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 2.723, "high": 2.763, "low": 2.609, "close": 2.737, "volume": 242375.22, "close_time": 1760615999999, "quote_volume": 651900.79036, "trades": 4199, "taker_buy_base": 118732.45, "taker_buy_quote": 319400.74184 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 2.738, "high": 2.763, "low": 2.565, "close": 2.58, "volume": 317676.52, "close_time": 1760630399999, "quote_volume": 847336.08866, "trades": 6150, "taker_buy_base": 131456.76, "taker_buy_quote": 351795.4929 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 2.577, "high": 2.648, "low": 2.518, "close": 2.548, "volume": 301648.72, "close_time": 1760644799999, "quote_volume": 778240.29482, "trades": 6048, "taker_buy_base": 148594.71, "taker_buy_quote": 383651.58287 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 2.55, "high": 2.563, "low": 2.501, "close": 2.526, "volume": 163946.29, "close_time": 1760659199999, "quote_volume": 413792.34313, "trades": 2854, "taker_buy_base": 81191.61, "taker_buy_quote": 204963.88799 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 2.524, "high": 2.567, "low": 2.52, "close": 2.557, "volume": 53580.37, "close_time": 1760673599999, "quote_volume": 136199.80365, "trades": 1678, "taker_buy_base": 30271.95, "taker_buy_quote": 76925.55902 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 2.559, "high": 2.561, "low": 2.334, "close": 2.345, "volume": 517973.22, "close_time": 1760687999999, "quote_volume": 1258993.4457, "trades": 5436, "taker_buy_base": 238811.56, "taker_buy_quote": 580987.05727 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 2.348, "high": 2.441, "low": 2.29, "close": 2.417, "volume": 551320.26, "close_time": 1760702399999, "quote_volume": 1296920.84068, "trades": 6115, "taker_buy_base": 267248.77, "taker_buy_quote": 629520.37466 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 2.418, "high": 2.457, "low": 2.358, "close": 2.448, "volume": 289595.67, "close_time": 1760716799999, "quote_volume": 700129.63823, "trades": 4361, "taker_buy_base": 141833.68, "taker_buy_quote": 343016.91352 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 2.446, "high": 2.491, "low": 2.419, "close": 2.439, "volume": 135403.74, "close_time": 1760731199999, "quote_volume": 331885.30567, "trades": 1869, "taker_buy_base": 66709.68, "taker_buy_quote": 163482.10119 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 2.437, "high": 2.493, "low": 2.434, "close": 2.455, "volume": 86127.68, "close_time": 1760745599999, "quote_volume": 212722.0878, "trades": 1327, "taker_buy_base": 42185.98, "taker_buy_quote": 104147.21959 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 2.454, "high": 2.503, "low": 2.451, "close": 2.492, "volume": 83664.38, "close_time": 1760759999999, "quote_volume": 207179.31752, "trades": 1786, "taker_buy_base": 41922.61, "taker_buy_quote": 103819.99585 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 2.492, "high": 2.519, "low": 2.462, "close": 2.471, "volume": 136348.39, "close_time": 1760774399999, "quote_volume": 338885.91823, "trades": 2188, "taker_buy_base": 66216.68, "taker_buy_quote": 164748.82448 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 2.473, "high": 2.508, "low": 2.466, "close": 2.505, "volume": 103898.96, "close_time": 1760788799999, "quote_volume": 258312.95746, "trades": 2143, "taker_buy_base": 48259.12, "taker_buy_quote": 120043.35123 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 2.507, "high": 2.52, "low": 2.441, "close": 2.459, "volume": 82718.3, "close_time": 1760803199999, "quote_volume": 205090.6159, "trades": 1674, "taker_buy_base": 33493.66, "taker_buy_quote": 83063.11548 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 2.46, "high": 2.484, "low": 2.426, "close": 2.484, "volume": 80629.96, "close_time": 1760817599999, "quote_volume": 197824.5754, "trades": 1323, "taker_buy_base": 46939.1, "taker_buy_quote": 115094.38426 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 2.483, "high": 2.502, "low": 2.469, "close": 2.478, "volume": 36205.75, "close_time": 1760831999999, "quote_volume": 90027.93688, "trades": 724, "taker_buy_base": 13222.72, "taker_buy_quote": 32891.38007 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 2.484, "high": 2.494, "low": 2.453, "close": 2.49, "volume": 50544.99, "close_time": 1760846399999, "quote_volume": 124607.81295, "trades": 731, "taker_buy_base": 31610.61, "taker_buy_quote": 77897.81702 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 2.49, "high": 2.492, "low": 2.444, "close": 2.461, "volume": 40538.7, "close_time": 1760860799999, "quote_volume": 99911.07638, "trades": 655, "taker_buy_base": 17056.22, "taker_buy_quote": 42032.17242 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 2.463, "high": 2.551, "low": 2.425, "close": 2.523, "volume": 265862.24, "close_time": 1760875199999, "quote_volume": 664338.63698, "trades": 3079, "taker_buy_base": 110843.48, "taker_buy_quote": 276902.6518 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 2.523, "high": 2.586, "low": 2.506, "close": 2.574, "volume": 131458.15, "close_time": 1760889599999, "quote_volume": 336054.79961, "trades": 2067, "taker_buy_base": 63267.34, "taker_buy_quote": 161685.82917 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 2.577, "high": 2.59, "low": 2.549, "close": 2.564, "volume": 113702.95, "close_time": 1760903999999, "quote_volume": 291819.32645, "trades": 1517, "taker_buy_base": 58210.49, "taker_buy_quote": 149440.47896 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 2.564, "high": 2.57, "low": 2.527, "close": 2.532, "volume": 68976.45, "close_time": 1760918399999, "quote_volume": 176141.37308, "trades": 1281, "taker_buy_base": 32681.94, "taker_buy_quote": 83455.10609 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 2.534, "high": 2.59, "low": 2.394, "close": 2.583, "volume": 152851.77, "close_time": 1760932799999, "quote_volume": 382257.88267, "trades": 2752, "taker_buy_base": 52392.85, "taker_buy_quote": 131458.08367 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 2.588, "high": 2.653, "low": 2.572, "close": 2.623, "volume": 189497.48, "close_time": 1760947199999, "quote_volume": 493306.29985, "trades": 2847, "taker_buy_base": 76446.5, "taker_buy_quote": 199171.97346 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 2.623, "high": 2.65, "low": 2.59, "close": 2.616, "volume": 104164.27, "close_time": 1760961599999, "quote_volume": 273086.96125, "trades": 2102, "taker_buy_base": 51223.57, "taker_buy_quote": 134451.9474 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 2.615, "high": 2.643, "low": 2.604, "close": 2.606, "volume": 123931.27, "close_time": 1760975999999, "quote_volume": 325030.76457, "trades": 3977, "taker_buy_base": 53102.75, "taker_buy_quote": 139386.71661 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 2.604, "high": 2.605, "low": 2.55, "close": 2.595, "volume": 127449.24, "close_time": 1760990399999, "quote_volume": 328089.62779, "trades": 3660, "taker_buy_base": 68832.1, "taker_buy_quote": 177170.70961 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 2.589, "high": 2.607, "low": 2.564, "close": 2.564, "volume": 44156.53, "close_time": 1761004799999, "quote_volume": 114001.60723, "trades": 2023, "taker_buy_base": 21142.42, "taker_buy_quote": 54586.49463 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 2.564, "high": 2.567, "low": 2.495, "close": 2.499, "volume": 47260.53, "close_time": 1761019199999, "quote_volume": 119626.04126, "trades": 2194, "taker_buy_base": 19410.99, "taker_buy_quote": 49143.51836 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 2.499, "high": 2.503, "low": 2.438, "close": 2.486, "volume": 151961.53, "close_time": 1761033599999, "quote_volume": 373899.91485, "trades": 3848, "taker_buy_base": 49004.25, "taker_buy_quote": 120569.49178 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 2.485, "high": 2.499, "low": 2.451, "close": 2.488, "volume": 62046.2, "close_time": 1761047999999, "quote_volume": 153698.13563, "trades": 1911, "taker_buy_base": 28324.41, "taker_buy_quote": 70230.28814 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 2.487, "high": 2.684, "low": 2.48, "close": 2.675, "volume": 204493.3, "close_time": 1761062399999, "quote_volume": 527271.4429, "trades": 4111, "taker_buy_base": 110788.89, "taker_buy_quote": 285024.85285 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 2.674, "high": 2.701, "low": 2.604, "close": 2.607, "volume": 205240.67, "close_time": 1761076799999, "quote_volume": 543508.12082, "trades": 2708, "taker_buy_base": 85702.37, "taker_buy_quote": 227552.75728 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 2.608, "high": 2.612, "low": 2.465, "close": 2.468, "volume": 151126.82, "close_time": 1761091199999, "quote_volume": 382946.13909, "trades": 2885, "taker_buy_base": 78558.7, "taker_buy_quote": 199204.06019 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 2.47, "high": 2.49, "low": 2.454, "close": 2.481, "volume": 97458.73, "close_time": 1761105599999, "quote_volume": 241071.4674, "trades": 1974, "taker_buy_base": 48640.63, "taker_buy_quote": 120326.82476 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 2.481, "high": 2.509, "low": 2.441, "close": 2.461, "volume": 134456.45, "close_time": 1761119999999, "quote_volume": 331515.66567, "trades": 2323, "taker_buy_base": 61105.67, "taker_buy_quote": 150855.26869 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 2.46, "high": 2.471, "low": 2.397, "close": 2.445, "volume": 142643.86, "close_time": 1761134399999, "quote_volume": 347078.34869, "trades": 2539, "taker_buy_base": 69298.5, "taker_buy_quote": 168665.58757 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 2.445, "high": 2.493, "low": 2.431, "close": 2.461, "volume": 154537.61, "close_time": 1761148799999, "quote_volume": 379428.93328, "trades": 2878, "taker_buy_base": 78241.26, "taker_buy_quote": 192337.27817 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 2.462, "high": 2.474, "low": 2.403, "close": 2.429, "volume": 174272.95, "close_time": 1761163199999, "quote_volume": 425266.88556, "trades": 3348, "taker_buy_base": 84706.39, "taker_buy_quote": 206808.84832 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 2.428, "high": 2.434, "low": 2.315, "close": 2.382, "volume": 275016.99, "close_time": 1761177599999, "quote_volume": 650438.90513, "trades": 3879, "taker_buy_base": 136170.39, "taker_buy_quote": 321623.46773 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 2.385, "high": 2.405, "low": 2.374, "close": 2.381, "volume": 52500.9, "close_time": 1761191999999, "quote_volume": 125225.14675, "trades": 833, "taker_buy_base": 29894.53, "taker_buy_quote": 71309.17762 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 2.376, "high": 2.443, "low": 2.375, "close": 2.427, "volume": 62270.12, "close_time": 1761206399999, "quote_volume": 150227.66221, "trades": 936, "taker_buy_base": 31939.56, "taker_buy_quote": 77078.13773 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 2.427, "high": 2.449, "low": 2.413, "close": 2.417, "volume": 64600.64, "close_time": 1761220799999, "quote_volume": 157185.73608, "trades": 1035, "taker_buy_base": 29938.37, "taker_buy_quote": 72857.03572 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 2.416, "high": 2.468, "low": 2.393, "close": 2.449, "volume": 157923.48, "close_time": 1761235199999, "quote_volume": 385436.94048, "trades": 2256, "taker_buy_base": 81824.24, "taker_buy_quote": 200007.20025 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 2.449, "high": 2.509, "low": 2.448, "close": 2.472, "volume": 73183.65, "close_time": 1761249599999, "quote_volume": 181388.26772, "trades": 1395, "taker_buy_base": 37194.39, "taker_buy_quote": 92178.18686 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 2.471, "high": 2.472, "low": 2.43, "close": 2.462, "volume": 67316.85, "close_time": 1761263999999, "quote_volume": 165102.68646, "trades": 1437, "taker_buy_base": 19284.17, "taker_buy_quote": 47299.6835 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 2.464, "high": 2.479, "low": 2.437, "close": 2.444, "volume": 30522.5, "close_time": 1761278399999, "quote_volume": 74886.05269, "trades": 882, "taker_buy_base": 15968.27, "taker_buy_quote": 39202.48752 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 2.444, "high": 2.507, "low": 2.439, "close": 2.491, "volume": 51859.3, "close_time": 1761292799999, "quote_volume": 129099.30134, "trades": 1546, "taker_buy_base": 28515.73, "taker_buy_quote": 70974.70774 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 2.491, "high": 2.511, "low": 2.445, "close": 2.471, "volume": 42034.13, "close_time": 1761307199999, "quote_volume": 104312.74064, "trades": 1300, "taker_buy_base": 20332.09, "taker_buy_quote": 50547.85809 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 2.471, "high": 2.534, "low": 2.416, "close": 2.424, "volume": 210358.33, "close_time": 1761321599999, "quote_volume": 522621.11224, "trades": 3242, "taker_buy_base": 128309.06, "taker_buy_quote": 319063.01968 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 2.424, "high": 2.47, "low": 2.399, "close": 2.455, "volume": 126141.62, "close_time": 1761335999999, "quote_volume": 305422.58612, "trades": 1981, "taker_buy_base": 52777.54, "taker_buy_quote": 127928.75231 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 2.455, "high": 2.486, "low": 2.452, "close": 2.466, "volume": 69330.13, "close_time": 1761350399999, "quote_volume": 171198.93798, "trades": 1627, "taker_buy_base": 36490.24, "taker_buy_quote": 90144.19986 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 2.467, "high": 2.467, "low": 2.417, "close": 2.418, "volume": 35512.33, "close_time": 1761364799999, "quote_volume": 86665.37187, "trades": 986, "taker_buy_base": 14977.11, "taker_buy_quote": 36548.07022 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 2.418, "high": 2.431, "low": 2.4, "close": 2.405, "volume": 55491.69, "close_time": 1761379199999, "quote_volume": 133981.30346, "trades": 677, "taker_buy_base": 28154.1, "taker_buy_quote": 68002.83713 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 2.404, "high": 2.43, "low": 2.399, "close": 2.428, "volume": 32187.85, "close_time": 1761393599999, "quote_volume": 77817.23042, "trades": 585, "taker_buy_base": 15799.61, "taker_buy_quote": 38192.04042 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 2.424, "high": 2.468, "low": 2.423, "close": 2.465, "volume": 64021.62, "close_time": 1761407999999, "quote_volume": 156870.77442, "trades": 864, "taker_buy_base": 30828.51, "taker_buy_quote": 75577.42969 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 2.469, "high": 2.494, "low": 2.458, "close": 2.488, "volume": 55371.84, "close_time": 1761422399999, "quote_volume": 137085.34061, "trades": 800, "taker_buy_base": 34850.7, "taker_buy_quote": 86375.62347 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 2.49, "high": 2.5, "low": 2.467, "close": 2.472, "volume": 63723.09, "close_time": 1761436799999, "quote_volume": 158204.26908, "trades": 1135, "taker_buy_base": 33681.0, "taker_buy_quote": 83615.78867 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 2.474, "high": 2.479, "low": 2.427, "close": 2.434, "volume": 47952.2, "close_time": 1761451199999, "quote_volume": 117898.15511, "trades": 1252, "taker_buy_base": 17041.91, "taker_buy_quote": 41915.52601 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 2.434, "high": 2.491, "low": 2.432, "close": 2.491, "volume": 29355.14, "close_time": 1761465599999, "quote_volume": 72356.81392, "trades": 691, "taker_buy_base": 18262.04, "taker_buy_quote": 45048.51511 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 2.492, "high": 2.563, "low": 2.491, "close": 2.556, "volume": 87213.62, "close_time": 1761479999999, "quote_volume": 219638.88404, "trades": 1710, "taker_buy_base": 44571.38, "taker_buy_quote": 112137.43353 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 2.559, "high": 2.573, "low": 2.536, "close": 2.565, "volume": 102255.84, "close_time": 1761494399999, "quote_volume": 260968.48405, "trades": 1678, "taker_buy_base": 48693.97, "taker_buy_quote": 124347.59095 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 2.563, "high": 2.565, "low": 2.525, "close": 2.53, "volume": 59501.96, "close_time": 1761508799999, "quote_volume": 151089.26894, "trades": 1214, "taker_buy_base": 35403.59, "taker_buy_quote": 89896.74607 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 2.532, "high": 2.596, "low": 2.512, "close": 2.577, "volume": 121075.69, "close_time": 1761523199999, "quote_volume": 310041.26437, "trades": 1400, "taker_buy_base": 69401.98, "taker_buy_quote": 177934.70606 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 2.58, "high": 2.626, "low": 2.571, "close": 2.587, "volume": 42595.33, "close_time": 1761537599999, "quote_volume": 110683.94644, "trades": 679, "taker_buy_base": 27967.85, "taker_buy_quote": 72679.30098 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 2.586, "high": 2.621, "low": 2.553, "close": 2.571, "volume": 96286.88, "close_time": 1761551999999, "quote_volume": 248747.00601, "trades": 1063, "taker_buy_base": 53446.39, "taker_buy_quote": 138211.67893 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 2.568, "high": 2.582, "low": 2.504, "close": 2.524, "volume": 96351.22, "close_time": 1761566399999, "quote_volume": 243554.27479, "trades": 1690, "taker_buy_base": 48925.29, "taker_buy_quote": 123691.61894 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 2.524, "high": 2.535, "low": 2.474, "close": 2.513, "volume": 108871.65, "close_time": 1761580799999, "quote_volume": 272611.00578, "trades": 1496, "taker_buy_base": 61928.27, "taker_buy_quote": 155350.79158 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 2.519, "high": 2.584, "low": 2.519, "close": 2.528, "volume": 97245.02, "close_time": 1761595199999, "quote_volume": 248210.58873, "trades": 1555, "taker_buy_base": 49432.21, "taker_buy_quote": 126186.76052 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 2.527, "high": 2.531, "low": 2.479, "close": 2.498, "volume": 72088.96, "close_time": 1761609599999, "quote_volume": 181076.57497, "trades": 1395, "taker_buy_base": 41397.72, "taker_buy_quote": 103979.93138 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 2.498, "high": 2.517, "low": 2.466, "close": 2.481, "volume": 71456.27, "close_time": 1761623999999, "quote_volume": 177868.46583, "trades": 1825, "taker_buy_base": 35986.8, "taker_buy_quote": 89598.30512 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 2.479, "high": 2.539, "low": 2.46, "close": 2.492, "volume": 71579.78, "close_time": 1761638399999, "quote_volume": 178812.53644, "trades": 2634, "taker_buy_base": 37644.43, "taker_buy_quote": 94024.98732 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 2.493, "high": 2.531, "low": 2.488, "close": 2.504, "volume": 114060.3, "close_time": 1761652799999, "quote_volume": 286267.7537, "trades": 2573, "taker_buy_base": 68192.95, "taker_buy_quote": 171109.2571 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 2.503, "high": 2.574, "low": 2.479, "close": 2.52, "volume": 162211.83, "close_time": 1761667199999, "quote_volume": 410522.75711, "trades": 4025, "taker_buy_base": 94673.78, "taker_buy_quote": 239503.02676 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 2.519, "high": 2.547, "low": 2.441, "close": 2.45, "volume": 124700.62, "close_time": 1761681599999, "quote_volume": 313127.91124, "trades": 3291, "taker_buy_base": 59775.47, "taker_buy_quote": 150348.09936 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 2.45, "high": 2.453, "low": 2.38, "close": 2.424, "volume": 208808.18, "close_time": 1761695999999, "quote_volume": 504346.64004, "trades": 4365, "taker_buy_base": 97502.74, "taker_buy_quote": 235475.195 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 2.425, "high": 2.439, "low": 2.409, "close": 2.414, "volume": 47350.1, "close_time": 1761710399999, "quote_volume": 114640.59084, "trades": 1331, "taker_buy_base": 22897.35, "taker_buy_quote": 55481.78327 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 2.415, "high": 2.434, "low": 2.411, "close": 2.43, "volume": 54797.91, "close_time": 1761724799999, "quote_volume": 132650.1667, "trades": 1014, "taker_buy_base": 30327.82, "taker_buy_quote": 73411.91557 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 2.429, "high": 2.458, "low": 2.405, "close": 2.455, "volume": 72475.03, "close_time": 1761739199999, "quote_volume": 175925.52921, "trades": 1150, "taker_buy_base": 34177.69, "taker_buy_quote": 83031.63532 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 2.455, "high": 2.477, "low": 2.386, "close": 2.403, "volume": 118528.22, "close_time": 1761753599999, "quote_volume": 289312.97912, "trades": 1895, "taker_buy_base": 56044.13, "taker_buy_quote": 136963.79333 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 2.4, "high": 2.49, "low": 2.357, "close": 2.45, "volume": 492772.81, "close_time": 1761767999999, "quote_volume": 1196971.74719, "trades": 6315, "taker_buy_base": 243256.68, "taker_buy_quote": 591237.496 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 2.454, "high": 2.49, "low": 2.375, "close": 2.39, "volume": 140526.16, "close_time": 1761782399999, "quote_volume": 343275.54928, "trades": 2778, "taker_buy_base": 57626.46, "taker_buy_quote": 141114.50381 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 2.39, "high": 2.431, "low": 2.37, "close": 2.406, "volume": 68842.77, "close_time": 1761796799999, "quote_volume": 165512.13626, "trades": 2101, "taker_buy_base": 34939.31, "taker_buy_quote": 83938.74655 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 2.405, "high": 2.414, "low": 2.291, "close": 2.409, "volume": 297674.23, "close_time": 1761811199999, "quote_volume": 698435.25179, "trades": 3970, "taker_buy_base": 164284.79, "taker_buy_quote": 385519.82941 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 2.409, "high": 2.411, "low": 2.32, "close": 2.321, "volume": 88274.61, "close_time": 1761825599999, "quote_volume": 207309.79525, "trades": 1916, "taker_buy_base": 43560.82, "taker_buy_quote": 102340.97165 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 2.321, "high": 2.324, "low": 2.198, "close": 2.21, "volume": 369590.84, "close_time": 1761839999999, "quote_volume": 835150.76839, "trades": 6310, "taker_buy_base": 143398.69, "taker_buy_quote": 323404.66575 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 2.211, "high": 2.233, "low": 2.156, "close": 2.166, "volume": 228064.16, "close_time": 1761854399999, "quote_volume": 498846.5528, "trades": 4859, "taker_buy_base": 115824.16, "taker_buy_quote": 253351.23333 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 2.166, "high": 2.236, "low": 2.157, "close": 2.232, "volume": 194308.31, "close_time": 1761868799999, "quote_volume": 426725.08492, "trades": 3524, "taker_buy_base": 102788.95, "taker_buy_quote": 225591.70495 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 2.232, "high": 2.259, "low": 2.217, "close": 2.239, "volume": 53197.46, "close_time": 1761883199999, "quote_volume": 119003.73759, "trades": 1357, "taker_buy_base": 24757.52, "taker_buy_quote": 55426.18976 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 2.242, "high": 2.267, "low": 2.239, "close": 2.247, "volume": 52347.24, "close_time": 1761897599999, "quote_volume": 117861.04118, "trades": 1790, "taker_buy_base": 26567.92, "taker_buy_quote": 59830.33455 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 2.246, "high": 2.286, "low": 2.228, "close": 2.284, "volume": 78134.9, "close_time": 1761911999999, "quote_volume": 176046.49027, "trades": 1931, "taker_buy_base": 42062.81, "taker_buy_quote": 94821.62925 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 2.284, "high": 2.305, "low": 2.255, "close": 2.278, "volume": 87833.28, "close_time": 1761926399999, "quote_volume": 200603.65575, "trades": 2728, "taker_buy_base": 43844.41, "taker_buy_quote": 100163.60594 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 2.276, "high": 2.28, "low": 2.187, "close": 2.254, "volume": 180651.22, "close_time": 1761940799999, "quote_volume": 401837.28812, "trades": 3539, "taker_buy_base": 93791.21, "taker_buy_quote": 208755.2987 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 2.254, "high": 2.258, "low": 2.211, "close": 2.229, "volume": 50048.88, "close_time": 1761955199999, "quote_volume": 111402.57359, "trades": 1166, "taker_buy_base": 22408.84, "taker_buy_quote": 49880.53064 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 2.229, "high": 2.248, "low": 2.2, "close": 2.245, "volume": 60585.77, "close_time": 1761969599999, "quote_volume": 134983.30594, "trades": 1377, "taker_buy_base": 31235.43, "taker_buy_quote": 69604.73199 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 2.244, "high": 2.271, "low": 2.225, "close": 2.267, "volume": 144588.35, "close_time": 1761983999999, "quote_volume": 324062.5345, "trades": 2050, "taker_buy_base": 83142.04, "taker_buy_quote": 186402.5103 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 2.267, "high": 2.339, "low": 2.267, "close": 2.334, "volume": 270635.58, "close_time": 1761998399999, "quote_volume": 622842.11849, "trades": 3520, "taker_buy_base": 158821.78, "taker_buy_quote": 365736.99474 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 2.335, "high": 2.337, "low": 2.278, "close": 2.316, "volume": 135042.66, "close_time": 1762012799999, "quote_volume": 312106.57338, "trades": 2400, "taker_buy_base": 74709.56, "taker_buy_quote": 172865.13947 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 2.316, "high": 2.339, "low": 2.309, "close": 2.334, "volume": 74725.09, "close_time": 1762027199999, "quote_volume": 173802.52519, "trades": 1701, "taker_buy_base": 36679.99, "taker_buy_quote": 85301.81898 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 2.335, "high": 2.351, "low": 2.304, "close": 2.331, "volume": 67040.27, "close_time": 1762041599999, "quote_volume": 156090.52688, "trades": 1200, "taker_buy_base": 29632.77, "taker_buy_quote": 68954.41362 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 2.332, "high": 2.35, "low": 2.312, "close": 2.318, "volume": 65636.7, "close_time": 1762055999999, "quote_volume": 152742.75166, "trades": 1444, "taker_buy_base": 35330.51, "taker_buy_quote": 82214.57307 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 2.317, "high": 2.367, "low": 2.312, "close": 2.358, "volume": 108314.69, "close_time": 1762070399999, "quote_volume": 254424.15048, "trades": 1803, "taker_buy_base": 54803.87, "taker_buy_quote": 128805.29289 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 2.358, "high": 2.362, "low": 2.301, "close": 2.346, "volume": 126379.6, "close_time": 1762084799999, "quote_volume": 294337.53711, "trades": 1737, "taker_buy_base": 55051.87, "taker_buy_quote": 128291.43091 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 2.347, "high": 2.349, "low": 2.242, "close": 2.245, "volume": 175544.53, "close_time": 1762099199999, "quote_volume": 400959.41935, "trades": 2371, "taker_buy_base": 60859.32, "taker_buy_quote": 138954.66475 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 2.245, "high": 2.261, "low": 2.209, "close": 2.24, "volume": 101663.38, "close_time": 1762113599999, "quote_volume": 227854.26726, "trades": 1478, "taker_buy_base": 43411.9, "taker_buy_quote": 97334.21246 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 2.239, "high": 2.297, "low": 2.23, "close": 2.292, "volume": 100768.54, "close_time": 1762127999999, "quote_volume": 227740.5827, "trades": 1536, "taker_buy_base": 51931.96, "taker_buy_quote": 117206.59438 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 2.293, "high": 2.299, "low": 2.111, "close": 2.117, "volume": 161911.42, "close_time": 1762142399999, "quote_volume": 353832.94472, "trades": 3510, "taker_buy_base": 75643.01, "taker_buy_quote": 165884.58383 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 2.116, "high": 2.153, "low": 2.079, "close": 2.124, "volume": 242386.2, "close_time": 1762156799999, "quote_volume": 513595.75994, "trades": 4531, "taker_buy_base": 102083.55, "taker_buy_quote": 216525.39184 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 2.123, "high": 2.15, "low": 2.082, "close": 2.115, "volume": 231225.56, "close_time": 1762171199999, "quote_volume": 488084.29944, "trades": 4375, "taker_buy_base": 104299.54, "taker_buy_quote": 220509.59816 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 2.116, "high": 2.156, "low": 1.923, "close": 1.999, "volume": 410337.6, "close_time": 1762185599999, "quote_volume": 834922.61411, "trades": 6605, "taker_buy_base": 197674.12, "taker_buy_quote": 403001.03206 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 2.002, "high": 2.083, "low": 1.987, "close": 2.004, "volume": 231993.64, "close_time": 1762199999999, "quote_volume": 472728.35373, "trades": 5020, "taker_buy_base": 102644.68, "taker_buy_quote": 209365.81773 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 2.005, "high": 2.009, "low": 1.954, "close": 2.0, "volume": 242956.2, "close_time": 1762214399999, "quote_volume": 482139.31651, "trades": 4310, "taker_buy_base": 137847.76, "taker_buy_quote": 273817.72304 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 2.001, "high": 2.043, "low": 1.984, "close": 2.035, "volume": 90625.87, "close_time": 1762228799999, "quote_volume": 183290.53979, "trades": 2544, "taker_buy_base": 48450.06, "taker_buy_quote": 98025.71995 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 2.035, "high": 2.046, "low": 1.906, "close": 1.918, "volume": 366549.37, "close_time": 1762243199999, "quote_volume": 715656.26286, "trades": 6868, "taker_buy_base": 172676.32, "taker_buy_quote": 337258.00884 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 1.918, "high": 1.985, "low": 1.908, "close": 1.972, "volume": 297429.87, "close_time": 1762257599999, "quote_volume": 579174.53478, "trades": 5007, "taker_buy_base": 176037.93, "taker_buy_quote": 342930.43578 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 1.968, "high": 2.003, "low": 1.92, "close": 1.952, "volume": 265143.54, "close_time": 1762271999999, "quote_volume": 518476.78178, "trades": 4199, "taker_buy_base": 152839.32, "taker_buy_quote": 298826.06746 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 1.952, "high": 1.971, "low": 1.825, "close": 1.855, "volume": 476281.01, "close_time": 1762286399999, "quote_volume": 898383.98136, "trades": 7243, "taker_buy_base": 218729.18, "taker_buy_quote": 412825.67707 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 1.855, "high": 1.886, "low": 1.741, "close": 1.862, "volume": 748839.7, "close_time": 1762300799999, "quote_volume": 1360761.12217, "trades": 8176, "taker_buy_base": 382040.13, "taker_buy_quote": 695622.11475 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 1.862, "high": 1.883, "low": 1.726, "close": 1.872, "volume": 302870.71, "close_time": 1762315199999, "quote_volume": 551996.40275, "trades": 5191, "taker_buy_base": 165383.39, "taker_buy_quote": 301726.8088 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 1.871, "high": 1.887, "low": 1.855, "close": 1.877, "volume": 150016.58, "close_time": 1762329599999, "quote_volume": 280486.41771, "trades": 2907, "taker_buy_base": 77832.1, "taker_buy_quote": 145465.657 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 1.877, "high": 1.879, "low": 1.821, "close": 1.877, "volume": 224107.52, "close_time": 1762343999999, "quote_volume": 415823.09995, "trades": 2688, "taker_buy_base": 112487.04, "taker_buy_quote": 208569.05997 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 1.876, "high": 1.967, "low": 1.869, "close": 1.966, "volume": 252795.36, "close_time": 1762358399999, "quote_volume": 484332.23741, "trades": 3374, "taker_buy_base": 147560.78, "taker_buy_quote": 282763.46488 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 1.965, "high": 2.029, "low": 1.953, "close": 2.015, "volume": 296346.66, "close_time": 1762372799999, "quote_volume": 591812.48081, "trades": 3442, "taker_buy_base": 152636.59, "taker_buy_quote": 304913.89774 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 2.016, "high": 2.033, "low": 1.99, "close": 2.024, "volume": 176962.4, "close_time": 1762387199999, "quote_volume": 356715.44441, "trades": 1698, "taker_buy_base": 83979.62, "taker_buy_quote": 169348.78222 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 2.024, "high": 2.024, "low": 1.966, "close": 1.987, "volume": 109696.05, "close_time": 1762401599999, "quote_volume": 218603.54087, "trades": 1702, "taker_buy_base": 45344.39, "taker_buy_quote": 90354.09288 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 1.987, "high": 2.006, "low": 1.939, "close": 1.945, "volume": 129015.23, "close_time": 1762415999999, "quote_volume": 253728.31343, "trades": 2163, "taker_buy_base": 56404.5, "taker_buy_quote": 111060.44761 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 1.944, "high": 1.954, "low": 1.924, "close": 1.936, "volume": 170339.41, "close_time": 1762430399999, "quote_volume": 330552.35569, "trades": 2290, "taker_buy_base": 87488.22, "taker_buy_quote": 169769.33166 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 1.936, "high": 1.987, "low": 1.892, "close": 1.903, "volume": 238686.41, "close_time": 1762444799999, "quote_volume": 461533.37789, "trades": 3422, "taker_buy_base": 110277.48, "taker_buy_quote": 213801.0442 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 1.903, "high": 1.969, "low": 1.862, "close": 1.949, "volume": 263673.22, "close_time": 1762459199999, "quote_volume": 503428.39776, "trades": 5291, "taker_buy_base": 134527.52, "taker_buy_quote": 257453.00701 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 1.95, "high": 1.966, "low": 1.922, "close": 1.943, "volume": 107397.6, "close_time": 1762473599999, "quote_volume": 209185.75071, "trades": 1845, "taker_buy_base": 38153.33, "taker_buy_quote": 74302.53195 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 1.943, "high": 2.026, "low": 1.939, "close": 2.0, "volume": 106101.38, "close_time": 1762487999999, "quote_volume": 210197.42947, "trades": 2365, "taker_buy_base": 56823.39, "taker_buy_quote": 112662.44343 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 1.998, "high": 2.07, "low": 1.993, "close": 2.07, "volume": 266831.86, "close_time": 1762502399999, "quote_volume": 541949.48602, "trades": 3019, "taker_buy_base": 133664.05, "taker_buy_quote": 271516.43726 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 2.071, "high": 2.08, "low": 1.983, "close": 2.006, "volume": 208930.7, "close_time": 1762516799999, "quote_volume": 425194.09999, "trades": 2600, "taker_buy_base": 88645.56, "taker_buy_quote": 180497.32066 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 2.006, "high": 2.322, "low": 1.945, "close": 2.303, "volume": 1571224.91, "close_time": 1762531199999, "quote_volume": 3432606.57066, "trades": 15730, "taker_buy_base": 810556.84, "taker_buy_quote": 1770574.99601 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 2.302, "high": 2.939, "low": 2.257, "close": 2.623, "volume": 3794834.72, "close_time": 1762545599999, "quote_volume": 9889130.74066, "trades": 49959, "taker_buy_base": 1865493.07, "taker_buy_quote": 4873451.2897 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 2.624, "high": 2.672, "low": 2.434, "close": 2.439, "volume": 998857.67, "close_time": 1762559999999, "quote_volume": 2576270.75107, "trades": 11181, "taker_buy_base": 508437.2, "taker_buy_quote": 1312554.03731 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 2.439, "high": 2.476, "low": 2.333, "close": 2.349, "volume": 508446.72, "close_time": 1762574399999, "quote_volume": 1217598.1991, "trades": 5379, "taker_buy_base": 268591.38, "taker_buy_quote": 642314.52373 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 2.354, "high": 2.423, "low": 2.309, "close": 2.36, "volume": 250178.19, "close_time": 1762588799999, "quote_volume": 588903.43272, "trades": 2860, "taker_buy_base": 121205.22, "taker_buy_quote": 285694.06101 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 2.362, "high": 2.56, "low": 2.342, "close": 2.489, "volume": 1014477.92, "close_time": 1762603199999, "quote_volume": 2486494.16087, "trades": 12568, "taker_buy_base": 569371.74, "taker_buy_quote": 1398891.12525 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 2.489, "high": 2.489, "low": 2.276, "close": 2.287, "volume": 1075091.67, "close_time": 1762617599999, "quote_volume": 2542417.87894, "trades": 9066, "taker_buy_base": 452027.25, "taker_buy_quote": 1067310.78704 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 2.287, "high": 2.329, "low": 2.254, "close": 2.297, "volume": 240081.35, "close_time": 1762631999999, "quote_volume": 548791.30002, "trades": 2497, "taker_buy_base": 105829.01, "taker_buy_quote": 242206.59217 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 2.299, "high": 2.328, "low": 2.293, "close": 2.319, "volume": 101496.95, "close_time": 1762646399999, "quote_volume": 234676.06631, "trades": 1076, "taker_buy_base": 50706.79, "taker_buy_quote": 117216.57984 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 2.319, "high": 2.319, "low": 2.205, "close": 2.21, "volume": 250591.44, "close_time": 1762660799999, "quote_volume": 568010.92426, "trades": 3073, "taker_buy_base": 116201.0, "taker_buy_quote": 263165.16469 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 2.211, "high": 2.255, "low": 2.205, "close": 2.253, "volume": 143670.5, "close_time": 1762675199999, "quote_volume": 319202.90317, "trades": 1890, "taker_buy_base": 60338.17, "taker_buy_quote": 134061.93569 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 2.255, "high": 2.263, "low": 2.187, "close": 2.247, "volume": 210570.17, "close_time": 1762689599999, "quote_volume": 469247.08568, "trades": 2460, "taker_buy_base": 115583.3, "taker_buy_quote": 258121.04749 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 2.248, "high": 2.494, "low": 2.242, "close": 2.424, "volume": 402867.17, "close_time": 1762703999999, "quote_volume": 952049.98853, "trades": 5771, "taker_buy_base": 188609.17, "taker_buy_quote": 446225.72727 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 2.425, "high": 2.477, "low": 2.372, "close": 2.477, "volume": 357556.61, "close_time": 1762718399999, "quote_volume": 865673.64911, "trades": 5446, "taker_buy_base": 163864.0, "taker_buy_quote": 397311.5948 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 2.478, "high": 2.478, "low": 2.383, "close": 2.407, "volume": 211819.58, "close_time": 1762732799999, "quote_volume": 514141.34177, "trades": 3193, "taker_buy_base": 91432.43, "taker_buy_quote": 221785.63173 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 2.406, "high": 2.461, "low": 2.384, "close": 2.439, "volume": 112732.35, "close_time": 1762747199999, "quote_volume": 273819.10778, "trades": 3326, "taker_buy_base": 61371.97, "taker_buy_quote": 149112.7826 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 2.439, "high": 2.583, "low": 2.424, "close": 2.523, "volume": 727520.81, "close_time": 1762761599999, "quote_volume": 1837215.62933, "trades": 8233, "taker_buy_base": 202017.01, "taker_buy_quote": 507670.4284 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 2.523, "high": 2.642, "low": 2.45, "close": 2.595, "volume": 485305.98, "close_time": 1762775999999, "quote_volume": 1235625.55891, "trades": 7879, "taker_buy_base": 217440.2, "taker_buy_quote": 555238.77955 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 2.595, "high": 2.8, "low": 2.44, "close": 2.62, "volume": 1222050.99, "close_time": 1762790399999, "quote_volume": 3230283.92152, "trades": 16839, "taker_buy_base": 577595.52, "taker_buy_quote": 1528194.52879 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 2.619, "high": 2.66, "low": 2.509, "close": 2.539, "volume": 1067136.82, "close_time": 1762804799999, "quote_volume": 2756284.23546, "trades": 9386, "taker_buy_base": 648680.48, "taker_buy_quote": 1674645.28374 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 2.538, "high": 2.588, "low": 2.517, "close": 2.52, "volume": 262406.97, "close_time": 1762819199999, "quote_volume": 670987.18104, "trades": 4566, "taker_buy_base": 92463.37, "taker_buy_quote": 236358.1813 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 2.522, "high": 2.536, "low": 2.445, "close": 2.507, "volume": 201538.42, "close_time": 1762833599999, "quote_volume": 503216.44228, "trades": 4720, "taker_buy_base": 88552.61, "taker_buy_quote": 221242.16838 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 2.507, "high": 2.525, "low": 2.39, "close": 2.395, "volume": 207025.78, "close_time": 1762847999999, "quote_volume": 506712.48896, "trades": 4000, "taker_buy_base": 74967.54, "taker_buy_quote": 183914.97233 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 2.394, "high": 2.439, "low": 2.386, "close": 2.413, "volume": 181407.75, "close_time": 1762862399999, "quote_volume": 437450.03782, "trades": 2733, "taker_buy_base": 79143.55, "taker_buy_quote": 190682.66643 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 2.413, "high": 2.451, "low": 2.372, "close": 2.431, "volume": 229610.49, "close_time": 1762876799999, "quote_volume": 553592.50734, "trades": 3578, "taker_buy_base": 122383.41, "taker_buy_quote": 294728.85059 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 2.428, "high": 2.465, "low": 2.407, "close": 2.42, "volume": 256950.79, "close_time": 1762891199999, "quote_volume": 624797.43842, "trades": 3004, "taker_buy_base": 148186.74, "taker_buy_quote": 360275.52729 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 2.421, "high": 2.424, "low": 2.313, "close": 2.32, "volume": 206813.88, "close_time": 1762905599999, "quote_volume": 488590.93104, "trades": 3230, "taker_buy_base": 93926.89, "taker_buy_quote": 222084.23325 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 2.321, "high": 2.339, "low": 2.276, "close": 2.333, "volume": 113848.82, "close_time": 1762919999999, "quote_volume": 263448.51536, "trades": 2204, "taker_buy_base": 57081.16, "taker_buy_quote": 132196.58555 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 2.335, "high": 2.377, "low": 2.313, "close": 2.356, "volume": 176746.17, "close_time": 1762934399999, "quote_volume": 416337.84454, "trades": 1753, "taker_buy_base": 63065.91, "taker_buy_quote": 148553.90544 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 2.36, "high": 2.616, "low": 2.36, "close": 2.487, "volume": 853761.15, "close_time": 1762948799999, "quote_volume": 2159603.87429, "trades": 8272, "taker_buy_base": 432975.91, "taker_buy_quote": 1094368.19368 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 2.492, "high": 2.524, "low": 2.362, "close": 2.375, "volume": 448840.12, "close_time": 1762963199999, "quote_volume": 1103501.10556, "trades": 6008, "taker_buy_base": 237927.25, "taker_buy_quote": 584213.48025 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 2.374, "high": 2.381, "low": 2.29, "close": 2.326, "volume": 243934.21, "close_time": 1762977599999, "quote_volume": 567463.02285, "trades": 4619, "taker_buy_base": 132313.99, "taker_buy_quote": 308203.90774 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 2.322, "high": 2.392, "low": 2.302, "close": 2.325, "volume": 191880.08, "close_time": 1762991999999, "quote_volume": 451135.72472, "trades": 2931, "taker_buy_base": 64379.51, "taker_buy_quote": 151791.79691 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 2.326, "high": 2.4, "low": 2.308, "close": 2.356, "volume": 142833.49, "close_time": 1763006399999, "quote_volume": 335242.10067, "trades": 3537, "taker_buy_base": 79959.6, "taker_buy_quote": 187450.14532 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 2.354, "high": 2.496, "low": 2.33, "close": 2.393, "volume": 694989.12, "close_time": 1763020799999, "quote_volume": 1694084.84903, "trades": 6276, "taker_buy_base": 287595.6, "taker_buy_quote": 702698.39718 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 2.396, "high": 2.426, "low": 2.359, "close": 2.37, "volume": 227235.25, "close_time": 1763035199999, "quote_volume": 543880.12957, "trades": 2769, "taker_buy_base": 83930.35, "taker_buy_quote": 200926.08705 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 2.371, "high": 2.43, "low": 2.322, "close": 2.345, "volume": 177580.85, "close_time": 1763049599999, "quote_volume": 421804.03422, "trades": 4216, "taker_buy_base": 85548.01, "taker_buy_quote": 203450.07217 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 2.343, "high": 2.356, "low": 2.173, "close": 2.202, "volume": 473738.14, "close_time": 1763063999999, "quote_volume": 1062581.70095, "trades": 6771, "taker_buy_base": 246681.01, "taker_buy_quote": 552925.4921 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 2.198, "high": 2.349, "low": 2.174, "close": 2.327, "volume": 158833.14, "close_time": 1763078399999, "quote_volume": 356810.64566, "trades": 3573, "taker_buy_base": 72540.16, "taker_buy_quote": 162975.98562 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 2.324, "high": 2.351, "low": 2.233, "close": 2.245, "volume": 138849.09, "close_time": 1763092799999, "quote_volume": 318248.37071, "trades": 2712, "taker_buy_base": 63393.28, "taker_buy_quote": 145598.48761 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 2.245, "high": 2.252, "low": 2.136, "close": 2.224, "volume": 230886.35, "close_time": 1763107199999, "quote_volume": 506185.86897, "trades": 4044, "taker_buy_base": 100700.83, "taker_buy_quote": 220515.94796 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 2.225, "high": 2.226, "low": 2.134, "close": 2.149, "volume": 206523.69, "close_time": 1763121599999, "quote_volume": 448799.41011, "trades": 3513, "taker_buy_base": 114393.91, "taker_buy_quote": 248265.16491 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 2.146, "high": 2.424, "low": 2.087, "close": 2.181, "volume": 440013.37, "close_time": 1763135999999, "quote_volume": 942001.36488, "trades": 6217, "taker_buy_base": 201407.64, "taker_buy_quote": 433512.21227 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 2.182, "high": 2.232, "low": 2.148, "close": 2.225, "volume": 204814.33, "close_time": 1763150399999, "quote_volume": 448842.95357, "trades": 4106, "taker_buy_base": 74599.92, "taker_buy_quote": 163708.84583 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 2.222, "high": 2.223, "low": 2.048, "close": 2.097, "volume": 257955.52, "close_time": 1763164799999, "quote_volume": 548249.89723, "trades": 3360, "taker_buy_base": 135325.23, "taker_buy_quote": 287611.55362 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 2.096, "high": 2.167, "low": 2.074, "close": 2.153, "volume": 195762.49, "close_time": 1763179199999, "quote_volume": 412787.52933, "trades": 3594, "taker_buy_base": 83070.43, "taker_buy_quote": 175466.61623 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 2.154, "high": 2.244, "low": 2.154, "close": 2.19, "volume": 178418.33, "close_time": 1763193599999, "quote_volume": 393098.94146, "trades": 2838, "taker_buy_base": 73169.85, "taker_buy_quote": 161127.9451 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 2.191, "high": 2.192, "low": 2.135, "close": 2.147, "volume": 93163.27, "close_time": 1763207999999, "quote_volume": 201053.88542, "trades": 2376, "taker_buy_base": 39840.22, "taker_buy_quote": 85915.29983 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 2.147, "high": 2.215, "low": 2.142, "close": 2.169, "volume": 105397.82, "close_time": 1763222399999, "quote_volume": 230691.06038, "trades": 2691, "taker_buy_base": 51670.59, "taker_buy_quote": 113182.41153 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 2.168, "high": 2.195, "low": 2.147, "close": 2.159, "volume": 105797.21, "close_time": 1763236799999, "quote_volume": 229507.86925, "trades": 2275, "taker_buy_base": 34714.23, "taker_buy_quote": 75381.273 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 2.159, "high": 2.159, "low": 2.115, "close": 2.134, "volume": 69014.05, "close_time": 1763251199999, "quote_volume": 147713.65474, "trades": 1353, "taker_buy_base": 24658.82, "taker_buy_quote": 52763.72596 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 2.133, "high": 2.158, "low": 2.085, "close": 2.146, "volume": 86159.05, "close_time": 1763265599999, "quote_volume": 182458.94442, "trades": 1720, "taker_buy_base": 33843.98, "taker_buy_quote": 71516.6745 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 2.145, "high": 2.163, "low": 2.125, "close": 2.159, "volume": 59678.43, "close_time": 1763279999999, "quote_volume": 128315.20459, "trades": 1405, "taker_buy_base": 23156.17, "taker_buy_quote": 49806.49816 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 2.158, "high": 2.18, "low": 2.093, "close": 2.107, "volume": 121689.5, "close_time": 1763294399999, "quote_volume": 260963.80518, "trades": 2227, "taker_buy_base": 60418.66, "taker_buy_quote": 130023.15871 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 2.106, "high": 2.127, "low": 2.007, "close": 2.016, "volume": 136880.46, "close_time": 1763308799999, "quote_volume": 283508.18342, "trades": 2799, "taker_buy_base": 47098.18, "taker_buy_quote": 97879.31989 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 2.018, "high": 2.043, "low": 1.959, "close": 1.993, "volume": 267316.1, "close_time": 1763323199999, "quote_volume": 532859.87847, "trades": 4434, "taker_buy_base": 103020.5, "taker_buy_quote": 205212.968 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 1.993, "high": 2.032, "low": 1.97, "close": 2.012, "volume": 167978.39, "close_time": 1763337599999, "quote_volume": 336020.82329, "trades": 3001, "taker_buy_base": 70135.49, "taker_buy_quote": 140334.14306 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 2.013, "high": 2.048, "low": 1.991, "close": 2.022, "volume": 81547.08, "close_time": 1763351999999, "quote_volume": 164582.39113, "trades": 1755, "taker_buy_base": 34206.68, "taker_buy_quote": 69083.86859 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 2.023, "high": 2.047, "low": 2.002, "close": 2.042, "volume": 57540.78, "close_time": 1763366399999, "quote_volume": 116442.91165, "trades": 1530, "taker_buy_base": 18732.0, "taker_buy_quote": 37935.95618 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 2.043, "high": 2.081, "low": 2.025, "close": 2.062, "volume": 140246.4, "close_time": 1763380799999, "quote_volume": 288398.76313, "trades": 1570, "taker_buy_base": 71699.71, "taker_buy_quote": 147513.95305 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 2.061, "high": 2.099, "low": 1.952, "close": 1.993, "volume": 284567.68, "close_time": 1763395199999, "quote_volume": 573018.83584, "trades": 4809, "taker_buy_base": 105657.71, "taker_buy_quote": 213139.9282 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 1.993, "high": 2.047, "low": 1.907, "close": 1.922, "volume": 341915.86, "close_time": 1763409599999, "quote_volume": 672507.72974, "trades": 5608, "taker_buy_base": 155548.77, "taker_buy_quote": 307182.10408 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 1.92, "high": 1.945, "low": 1.896, "close": 1.93, "volume": 208084.13, "close_time": 1763423999999, "quote_volume": 399646.52224, "trades": 3411, "taker_buy_base": 83101.58, "taker_buy_quote": 159814.13808 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 1.932, "high": 1.978, "low": 1.884, "close": 1.962, "volume": 152240.66, "close_time": 1763438399999, "quote_volume": 294225.28445, "trades": 2936, "taker_buy_base": 62508.81, "taker_buy_quote": 120862.90061 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 1.963, "high": 1.994, "low": 1.925, "close": 1.946, "volume": 221724.69, "close_time": 1763452799999, "quote_volume": 431883.186, "trades": 3571, "taker_buy_base": 62455.01, "taker_buy_quote": 121904.9236 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 1.948, "high": 1.98, "low": 1.943, "close": 1.95, "volume": 136211.64, "close_time": 1763467199999, "quote_volume": 267075.99403, "trades": 2198, "taker_buy_base": 54645.4, "taker_buy_quote": 107178.52017 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 1.949, "high": 2.022, "low": 1.927, "close": 2.009, "volume": 205562.29, "close_time": 1763481599999, "quote_volume": 405477.10352, "trades": 2911, "taker_buy_base": 109391.19, "taker_buy_quote": 216201.01807 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 2.009, "high": 2.155, "low": 2.001, "close": 2.12, "volume": 497450.76, "close_time": 1763495999999, "quote_volume": 1036671.28353, "trades": 6039, "taker_buy_base": 247531.57, "taker_buy_quote": 514558.25947 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 2.12, "high": 2.12, "low": 2.046, "close": 2.063, "volume": 209926.74, "close_time": 1763510399999, "quote_volume": 436393.98613, "trades": 2551, "taker_buy_base": 83714.87, "taker_buy_quote": 174099.29803 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 2.064, "high": 2.095, "low": 2.025, "close": 2.036, "volume": 196790.25, "close_time": 1763524799999, "quote_volume": 407082.49062, "trades": 2936, "taker_buy_base": 99581.58, "taker_buy_quote": 206387.03794 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 2.035, "high": 2.048, "low": 1.978, "close": 2.044, "volume": 389506.2, "close_time": 1763539199999, "quote_volume": 784375.84603, "trades": 3545, "taker_buy_base": 217235.7, "taker_buy_quote": 438394.58918 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 2.043, "high": 2.063, "low": 2.024, "close": 2.042, "volume": 153963.36, "close_time": 1763553599999, "quote_volume": 314531.92999, "trades": 2180, "taker_buy_base": 79015.69, "taker_buy_quote": 161453.48602 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 2.042, "high": 2.061, "low": 1.972, "close": 1.976, "volume": 205129.87, "close_time": 1763567999999, "quote_volume": 414762.03784, "trades": 2604, "taker_buy_base": 93829.23, "taker_buy_quote": 189877.64081 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 1.974, "high": 1.996, "low": 1.89, "close": 1.911, "volume": 281233.57, "close_time": 1763582399999, "quote_volume": 542126.96649, "trades": 4756, "taker_buy_base": 107701.12, "taker_buy_quote": 206997.93138 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 1.91, "high": 2.054, "low": 1.904, "close": 2.037, "volume": 366495.94, "close_time": 1763596799999, "quote_volume": 732111.32334, "trades": 4553, "taker_buy_base": 193488.57, "taker_buy_quote": 386176.91774 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 2.038, "high": 2.071, "low": 2.019, "close": 2.044, "volume": 180898.78, "close_time": 1763611199999, "quote_volume": 369265.04918, "trades": 2201, "taker_buy_base": 88564.08, "taker_buy_quote": 180905.51928 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 2.045, "high": 2.075, "low": 2.028, "close": 2.063, "volume": 215356.04, "close_time": 1763625599999, "quote_volume": 441051.28783, "trades": 2678, "taker_buy_base": 66843.95, "taker_buy_quote": 137325.63023 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 2.063, "high": 2.071, "low": 2.036, "close": 2.069, "volume": 123830.8, "close_time": 1763639999999, "quote_volume": 254296.32482, "trades": 1784, "taker_buy_base": 67763.86, "taker_buy_quote": 139358.18223 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 2.07, "high": 2.112, "low": 1.992, "close": 1.994, "volume": 781907.52, "close_time": 1763654399999, "quote_volume": 1608504.10483, "trades": 5378, "taker_buy_base": 273349.46, "taker_buy_quote": 562375.14888 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 1.994, "high": 2.002, "low": 1.869, "close": 1.925, "volume": 575106.85, "close_time": 1763668799999, "quote_volume": 1104115.95935, "trades": 6623, "taker_buy_base": 243061.4, "taker_buy_quote": 466467.00359 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 1.922, "high": 1.972, "low": 1.892, "close": 1.902, "volume": 186203.11, "close_time": 1763683199999, "quote_volume": 359104.96598, "trades": 2837, "taker_buy_base": 83285.52, "taker_buy_quote": 160567.99874 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 1.902, "high": 1.928, "low": 1.862, "close": 1.894, "volume": 145722.03, "close_time": 1763697599999, "quote_volume": 276914.41731, "trades": 3247, "taker_buy_base": 63113.91, "taker_buy_quote": 120143.2364 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 1.894, "high": 1.897, "low": 1.684, "close": 1.768, "volume": 519526.99, "close_time": 1763711999999, "quote_volume": 936316.35935, "trades": 6402, "taker_buy_base": 224209.06, "taker_buy_quote": 406763.0616 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 1.767, "high": 1.805, "low": 1.691, "close": 1.692, "volume": 350920.26, "close_time": 1763726399999, "quote_volume": 614793.2155, "trades": 5208, "taker_buy_base": 173461.3, "taker_buy_quote": 304252.81723 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 1.693, "high": 1.761, "low": 1.646, "close": 1.708, "volume": 609396.46, "close_time": 1763740799999, "quote_volume": 1040273.15158, "trades": 6734, "taker_buy_base": 301669.98, "taker_buy_quote": 515905.30593 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 1.71, "high": 1.764, "low": 1.682, "close": 1.697, "volume": 284669.51, "close_time": 1763755199999, "quote_volume": 490070.86192, "trades": 4403, "taker_buy_base": 138055.55, "taker_buy_quote": 237953.26991 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 1.696, "high": 1.707, "low": 1.63, "close": 1.692, "volume": 346728.24, "close_time": 1763769599999, "quote_volume": 579724.89112, "trades": 4586, "taker_buy_base": 135285.11, "taker_buy_quote": 226794.84344 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 1.693, "high": 1.723, "low": 1.677, "close": 1.696, "volume": 111390.27, "close_time": 1763783999999, "quote_volume": 189776.05956, "trades": 2543, "taker_buy_base": 65395.09, "taker_buy_quote": 111368.81558 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 1.696, "high": 1.697, "low": 1.641, "close": 1.678, "volume": 113645.26, "close_time": 1763798399999, "quote_volume": 189414.15798, "trades": 2155, "taker_buy_base": 53003.04, "taker_buy_quote": 88376.08344 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 1.678, "high": 1.694, "low": 1.647, "close": 1.683, "volume": 104976.93, "close_time": 1763812799999, "quote_volume": 175526.80088, "trades": 2165, "taker_buy_base": 53057.34, "taker_buy_quote": 88780.35175 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 1.682, "high": 1.692, "low": 1.64, "close": 1.663, "volume": 176415.65, "close_time": 1763827199999, "quote_volume": 293871.92241, "trades": 2606, "taker_buy_base": 92995.68, "taker_buy_quote": 154885.46637 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 1.661, "high": 1.687, "low": 1.659, "close": 1.68, "volume": 306680.89, "close_time": 1763841599999, "quote_volume": 513540.6404, "trades": 2997, "taker_buy_base": 178179.03, "taker_buy_quote": 298457.41021 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 1.681, "high": 1.747, "low": 1.675, "close": 1.734, "volume": 240546.84, "close_time": 1763855999999, "quote_volume": 410669.40272, "trades": 2960, "taker_buy_base": 104721.18, "taker_buy_quote": 179029.90876 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 1.735, "high": 1.768, "low": 1.712, "close": 1.75, "volume": 167259.26, "close_time": 1763870399999, "quote_volume": 291259.98786, "trades": 2363, "taker_buy_base": 56659.51, "taker_buy_quote": 98721.56257 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 1.753, "high": 1.772, "low": 1.729, "close": 1.736, "volume": 174365.8, "close_time": 1763884799999, "quote_volume": 304623.71623, "trades": 1324, "taker_buy_base": 101652.76, "taker_buy_quote": 177404.12705 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 1.738, "high": 1.756, "low": 1.708, "close": 1.724, "volume": 94163.31, "close_time": 1763899199999, "quote_volume": 163429.7516, "trades": 1635, "taker_buy_base": 36024.58, "taker_buy_quote": 62498.9792 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 1.722, "high": 1.752, "low": 1.715, "close": 1.746, "volume": 172401.31, "close_time": 1763913599999, "quote_volume": 298762.4495, "trades": 2779, "taker_buy_base": 75192.3, "taker_buy_quote": 130333.81126 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 1.746, "high": 1.758, "low": 1.711, "close": 1.739, "volume": 168188.06, "close_time": 1763927999999, "quote_volume": 291336.32481, "trades": 2868, "taker_buy_base": 61013.1, "taker_buy_quote": 105698.53557 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 1.74, "high": 1.755, "low": 1.709, "close": 1.714, "volume": 106719.83, "close_time": 1763942399999, "quote_volume": 185106.77256, "trades": 1797, "taker_buy_base": 47012.27, "taker_buy_quote": 81616.25258 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 1.714, "high": 1.749, "low": 1.688, "close": 1.73, "volume": 178306.28, "close_time": 1763956799999, "quote_volume": 305993.42541, "trades": 3539, "taker_buy_base": 88139.66, "taker_buy_quote": 151254.43015 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 1.73, "high": 1.757, "low": 1.696, "close": 1.72, "volume": 133463.91, "close_time": 1763971199999, "quote_volume": 230262.30591, "trades": 2803, "taker_buy_base": 57875.81, "taker_buy_quote": 99844.75381 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 1.719, "high": 1.725, "low": 1.678, "close": 1.718, "volume": 233096.13, "close_time": 1763985599999, "quote_volume": 396599.59761, "trades": 3216, "taker_buy_base": 97447.98, "taker_buy_quote": 166011.48947 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 1.717, "high": 1.76, "low": 1.697, "close": 1.75, "volume": 278173.89, "close_time": 1763999999999, "quote_volume": 478909.03654, "trades": 2641, "taker_buy_base": 151813.93, "taker_buy_quote": 262030.36979 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 1.754, "high": 1.835, "low": 1.751, "close": 1.817, "volume": 399479.66, "close_time": 1764014399999, "quote_volume": 720286.46455, "trades": 4008, "taker_buy_base": 184646.66, "taker_buy_quote": 332477.76861 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 1.821, "high": 1.861, "low": 1.816, "close": 1.837, "volume": 149761.29, "close_time": 1764028799999, "quote_volume": 276126.55149, "trades": 1927, "taker_buy_base": 82468.17, "taker_buy_quote": 152313.94641 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 1.838, "high": 1.855, "low": 1.798, "close": 1.81, "volume": 190654.98, "close_time": 1764043199999, "quote_volume": 350337.44841, "trades": 2091, "taker_buy_base": 98923.99, "taker_buy_quote": 182031.06837 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 1.81, "high": 1.818, "low": 1.768, "close": 1.771, "volume": 101669.29, "close_time": 1764057599999, "quote_volume": 182248.03759, "trades": 1671, "taker_buy_base": 38054.06, "taker_buy_quote": 68276.45616 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 1.775, "high": 1.793, "low": 1.763, "close": 1.778, "volume": 85325.54, "close_time": 1764071999999, "quote_volume": 151839.07846, "trades": 1198, "taker_buy_base": 41205.59, "taker_buy_quote": 73346.07555 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 1.779, "high": 1.795, "low": 1.734, "close": 1.765, "volume": 211963.94, "close_time": 1764086399999, "quote_volume": 373975.69673, "trades": 2776, "taker_buy_base": 76535.21, "taker_buy_quote": 135298.42527 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 1.764, "high": 1.81, "low": 1.757, "close": 1.79, "volume": 193185.84, "close_time": 1764100799999, "quote_volume": 344190.11019, "trades": 2992, "taker_buy_base": 110446.91, "taker_buy_quote": 196914.05803 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 1.792, "high": 1.833, "low": 1.768, "close": 1.816, "volume": 134931.56, "close_time": 1764115199999, "quote_volume": 243219.57647, "trades": 2692, "taker_buy_base": 48807.01, "taker_buy_quote": 88101.19683 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 1.817, "high": 1.829, "low": 1.785, "close": 1.787, "volume": 113762.68, "close_time": 1764129599999, "quote_volume": 205299.99699, "trades": 2252, "taker_buy_base": 56007.1, "taker_buy_quote": 100975.32662 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 1.788, "high": 1.813, "low": 1.78, "close": 1.811, "volume": 42478.7, "close_time": 1764143999999, "quote_volume": 76385.25657, "trades": 946, "taker_buy_base": 29401.63, "taker_buy_quote": 52917.7622 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 1.811, "high": 1.811, "low": 1.774, "close": 1.778, "volume": 122637.54, "close_time": 1764158399999, "quote_volume": 219345.53376, "trades": 2033, "taker_buy_base": 33094.03, "taker_buy_quote": 59222.25649 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 1.778, "high": 1.788, "low": 1.745, "close": 1.756, "volume": 92014.46, "close_time": 1764172799999, "quote_volume": 162739.03374, "trades": 2570, "taker_buy_base": 44028.24, "taker_buy_quote": 77905.24991 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 1.756, "high": 1.845, "low": 1.756, "close": 1.836, "volume": 161006.14, "close_time": 1764187199999, "quote_volume": 291376.23249, "trades": 3584, "taker_buy_base": 84933.35, "taker_buy_quote": 153909.73702 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 1.835, "high": 1.845, "low": 1.813, "close": 1.826, "volume": 134413.31, "close_time": 1764201599999, "quote_volume": 245413.06907, "trades": 1548, "taker_buy_base": 64265.87, "taker_buy_quote": 117453.91541 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 1.828, "high": 1.858, "low": 1.809, "close": 1.817, "volume": 154287.07, "close_time": 1764215999999, "quote_volume": 281845.48137, "trades": 1658, "taker_buy_base": 56376.87, "taker_buy_quote": 103280.09673 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 1.819, "high": 1.83, "low": 1.789, "close": 1.797, "volume": 137571.49, "close_time": 1764230399999, "quote_volume": 247677.36478, "trades": 1666, "taker_buy_base": 59464.14, "taker_buy_quote": 107151.93715 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 1.799, "high": 1.81, "low": 1.771, "close": 1.778, "volume": 100634.58, "close_time": 1764244799999, "quote_volume": 180059.47695, "trades": 1248, "taker_buy_base": 39181.13, "taker_buy_quote": 70147.13215 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 1.778, "high": 1.808, "low": 1.775, "close": 1.803, "volume": 100724.12, "close_time": 1764259199999, "quote_volume": 180194.30216, "trades": 1297, "taker_buy_base": 56934.4, "taker_buy_quote": 102005.11668 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 1.802, "high": 1.837, "low": 1.798, "close": 1.828, "volume": 106861.63, "close_time": 1764273599999, "quote_volume": 194169.68907, "trades": 1658, "taker_buy_base": 46825.77, "taker_buy_quote": 85081.8926 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 1.828, "high": 1.845, "low": 1.787, "close": 1.798, "volume": 97352.63, "close_time": 1764287999999, "quote_volume": 177039.96993, "trades": 1487, "taker_buy_base": 34931.61, "taker_buy_quote": 63700.59321 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 1.797, "high": 1.81, "low": 1.748, "close": 1.779, "volume": 104983.07, "close_time": 1764302399999, "quote_volume": 187187.03026, "trades": 1902, "taker_buy_base": 42802.06, "taker_buy_quote": 76414.43236 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 1.78, "high": 1.787, "low": 1.77, "close": 1.778, "volume": 32954.34, "close_time": 1764316799999, "quote_volume": 58640.79193, "trades": 944, "taker_buy_base": 18696.92, "taker_buy_quote": 33287.50524 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 1.779, "high": 1.838, "low": 1.779, "close": 1.808, "volume": 107817.95, "close_time": 1764331199999, "quote_volume": 195919.62702, "trades": 1942, "taker_buy_base": 58639.91, "taker_buy_quote": 106760.69791 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 1.807, "high": 1.887, "low": 1.801, "close": 1.864, "volume": 134992.83, "close_time": 1764345599999, "quote_volume": 249273.02752, "trades": 2719, "taker_buy_base": 58074.26, "taker_buy_quote": 107104.2501 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 1.864, "high": 1.864, "low": 1.785, "close": 1.814, "volume": 160597.04, "close_time": 1764359999999, "quote_volume": 291062.79844, "trades": 3497, "taker_buy_base": 47449.18, "taker_buy_quote": 85893.94736 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 1.813, "high": 1.816, "low": 1.78, "close": 1.795, "volume": 54734.66, "close_time": 1764374399999, "quote_volume": 98337.35152, "trades": 1543, "taker_buy_base": 22435.84, "taker_buy_quote": 40325.30228 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 1.795, "high": 1.804, "low": 1.781, "close": 1.785, "volume": 45332.16, "close_time": 1764388799999, "quote_volume": 81244.57649, "trades": 1152, "taker_buy_base": 18910.02, "taker_buy_quote": 33914.88956 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 1.785, "high": 1.801, "low": 1.77, "close": 1.779, "volume": 86403.43, "close_time": 1764403199999, "quote_volume": 154232.57353, "trades": 1102, "taker_buy_base": 25662.11, "taker_buy_quote": 45809.27744 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 1.779, "high": 1.794, "low": 1.763, "close": 1.794, "volume": 71554.47, "close_time": 1764417599999, "quote_volume": 127074.33118, "trades": 1155, "taker_buy_base": 33763.79, "taker_buy_quote": 60044.22982 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 1.792, "high": 1.792, "low": 1.766, "close": 1.783, "volume": 52661.05, "close_time": 1764431999999, "quote_volume": 93653.4616, "trades": 928, "taker_buy_base": 26626.31, "taker_buy_quote": 47384.39829 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 1.783, "high": 1.785, "low": 1.748, "close": 1.758, "volume": 71520.68, "close_time": 1764446399999, "quote_volume": 126236.91898, "trades": 1420, "taker_buy_base": 38933.35, "taker_buy_quote": 68767.38302 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 1.757, "high": 1.784, "low": 1.751, "close": 1.764, "volume": 36421.98, "close_time": 1764460799999, "quote_volume": 64534.70568, "trades": 828, "taker_buy_base": 19955.45, "taker_buy_quote": 35443.98665 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 1.762, "high": 1.782, "low": 1.742, "close": 1.767, "volume": 40295.83, "close_time": 1764475199999, "quote_volume": 71158.36567, "trades": 1397, "taker_buy_base": 13424.74, "taker_buy_quote": 23712.57575 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 1.767, "high": 1.771, "low": 1.743, "close": 1.765, "volume": 43107.67, "close_time": 1764489599999, "quote_volume": 75604.1573, "trades": 1044, "taker_buy_base": 18268.02, "taker_buy_quote": 32083.9685 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 1.765, "high": 1.778, "low": 1.75, "close": 1.75, "volume": 56199.43, "close_time": 1764503999999, "quote_volume": 99053.83087, "trades": 1591, "taker_buy_base": 28077.98, "taker_buy_quote": 49508.3884 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 1.75, "high": 1.794, "low": 1.744, "close": 1.768, "volume": 135076.01, "close_time": 1764518399999, "quote_volume": 240165.90447, "trades": 2703, "taker_buy_base": 80878.3, "taker_buy_quote": 143700.38738 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 1.768, "high": 1.785, "low": 1.762, "close": 1.768, "volume": 35203.94, "close_time": 1764532799999, "quote_volume": 62405.15853, "trades": 1586, "taker_buy_base": 21983.26, "taker_buy_quote": 38966.5288 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 1.769, "high": 1.779, "low": 1.708, "close": 1.71, "volume": 59103.45, "close_time": 1764547199999, "quote_volume": 103237.23646, "trades": 1559, "taker_buy_base": 32129.38, "taker_buy_quote": 56096.18164 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 1.712, "high": 1.718, "low": 1.581, "close": 1.585, "volume": 297628.33, "close_time": 1764561599999, "quote_volume": 482934.77894, "trades": 4739, "taker_buy_base": 126388.81, "taker_buy_quote": 204652.36315 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 1.582, "high": 1.601, "low": 1.575, "close": 1.599, "volume": 88873.75, "close_time": 1764575999999, "quote_volume": 141117.60754, "trades": 2136, "taker_buy_base": 40448.08, "taker_buy_quote": 64286.1566 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 1.598, "high": 1.612, "low": 1.571, "close": 1.574, "volume": 90172.95, "close_time": 1764590399999, "quote_volume": 143824.11975, "trades": 1467, "taker_buy_base": 43966.56, "taker_buy_quote": 70127.308 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 1.575, "high": 1.591, "low": 1.528, "close": 1.554, "volume": 206361.95, "close_time": 1764604799999, "quote_volume": 322130.76888, "trades": 3265, "taker_buy_base": 89366.24, "taker_buy_quote": 139588.73081 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 1.555, "high": 1.555, "low": 1.516, "close": 1.523, "volume": 250202.2, "close_time": 1764619199999, "quote_volume": 382593.42426, "trades": 4432, "taker_buy_base": 96063.2, "taker_buy_quote": 147070.87542 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 1.524, "high": 1.582, "low": 1.524, "close": 1.567, "volume": 124061.14, "close_time": 1764633599999, "quote_volume": 193440.16859, "trades": 1958, "taker_buy_base": 65148.8, "taker_buy_quote": 101647.24297 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 1.568, "high": 1.6, "low": 1.555, "close": 1.575, "volume": 60482.94, "close_time": 1764647999999, "quote_volume": 95267.16734, "trades": 2022, "taker_buy_base": 36641.61, "taker_buy_quote": 57751.64294 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 1.576, "high": 1.596, "low": 1.576, "close": 1.587, "volume": 45385.85, "close_time": 1764662399999, "quote_volume": 71940.25773, "trades": 1598, "taker_buy_base": 19051.47, "taker_buy_quote": 30235.2805 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 1.587, "high": 1.594, "low": 1.559, "close": 1.59, "volume": 108411.42, "close_time": 1764676799999, "quote_volume": 170707.23535, "trades": 2632, "taker_buy_base": 39334.8, "taker_buy_quote": 61957.60985 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 1.591, "high": 1.768, "low": 1.588, "close": 1.76, "volume": 212041.14, "close_time": 1764691199999, "quote_volume": 354409.28273, "trades": 3627, "taker_buy_base": 110712.59, "taker_buy_quote": 184869.45618 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 1.761, "high": 1.77, "low": 1.718, "close": 1.726, "volume": 191231.99, "close_time": 1764705599999, "quote_volume": 331610.98444, "trades": 2513, "taker_buy_base": 100243.42, "taker_buy_quote": 174028.0677 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 1.726, "high": 1.727, "low": 1.695, "close": 1.71, "volume": 138823.61, "close_time": 1764719999999, "quote_volume": 237427.69747, "trades": 1856, "taker_buy_base": 55108.28, "taker_buy_quote": 94324.40631 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 1.711, "high": 1.752, "low": 1.7, "close": 1.74, "volume": 94152.84, "close_time": 1764734399999, "quote_volume": 162057.17773, "trades": 1279, "taker_buy_base": 39918.33, "taker_buy_quote": 68793.32895 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 1.74, "high": 1.779, "low": 1.733, "close": 1.749, "volume": 169312.5, "close_time": 1764748799999, "quote_volume": 297367.71889, "trades": 1917, "taker_buy_base": 97112.38, "taker_buy_quote": 170544.47959 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 1.749, "high": 1.759, "low": 1.731, "close": 1.742, "volume": 74545.26, "close_time": 1764763199999, "quote_volume": 130234.47324, "trades": 1484, "taker_buy_base": 32318.54, "taker_buy_quote": 56497.19562 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 1.743, "high": 1.764, "low": 1.69, "close": 1.748, "volume": 226063.47, "close_time": 1764777599999, "quote_volume": 391042.2741, "trades": 2420, "taker_buy_base": 93920.31, "taker_buy_quote": 162474.92755 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 1.749, "high": 1.768, "low": 1.73, "close": 1.741, "volume": 89628.5, "close_time": 1764791999999, "quote_volume": 156712.54692, "trades": 2377, "taker_buy_base": 38971.96, "taker_buy_quote": 68181.85436 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 1.741, "high": 1.771, "low": 1.722, "close": 1.755, "volume": 103465.59, "close_time": 1764806399999, "quote_volume": 180366.81237, "trades": 2225, "taker_buy_base": 60464.29, "taker_buy_quote": 105488.01176 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 1.758, "high": 1.783, "low": 1.75, "close": 1.763, "volume": 67667.3, "close_time": 1764820799999, "quote_volume": 119328.5, "trades": 1089, "taker_buy_base": 28500.4, "taker_buy_quote": 50307.26792 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 1.764, "high": 1.766, "low": 1.748, "close": 1.759, "volume": 25318.61, "close_time": 1764835199999, "quote_volume": 44476.46184, "trades": 697, "taker_buy_base": 7795.08, "taker_buy_quote": 13698.00596 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 1.758, "high": 1.79, "low": 1.747, "close": 1.772, "volume": 87139.63, "close_time": 1764849599999, "quote_volume": 154602.82164, "trades": 2153, "taker_buy_base": 37887.23, "taker_buy_quote": 67233.4227 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 1.769, "high": 1.785, "low": 1.728, "close": 1.767, "volume": 109792.2, "close_time": 1764863999999, "quote_volume": 193158.64538, "trades": 2216, "taker_buy_base": 41951.1, "taker_buy_quote": 73933.63731 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 1.765, "high": 1.778, "low": 1.679, "close": 1.725, "volume": 157185.97, "close_time": 1764878399999, "quote_volume": 270717.02887, "trades": 2577, "taker_buy_base": 61871.71, "taker_buy_quote": 106700.83752 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 1.725, "high": 1.735, "low": 1.706, "close": 1.712, "volume": 49188.84, "close_time": 1764892799999, "quote_volume": 84544.02784, "trades": 882, "taker_buy_base": 27294.94, "taker_buy_quote": 46934.90693 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 1.712, "high": 1.728, "low": 1.689, "close": 1.692, "volume": 70567.73, "close_time": 1764907199999, "quote_volume": 120584.26519, "trades": 1083, "taker_buy_base": 27360.24, "taker_buy_quote": 46842.60892 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 1.693, "high": 1.702, "low": 1.668, "close": 1.692, "volume": 80957.12, "close_time": 1764921599999, "quote_volume": 136416.59845, "trades": 961, "taker_buy_base": 35219.54, "taker_buy_quote": 59443.25308 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 1.691, "high": 1.691, "low": 1.641, "close": 1.651, "volume": 100891.55, "close_time": 1764935999999, "quote_volume": 167271.93414, "trades": 1653, "taker_buy_base": 37497.27, "taker_buy_quote": 62175.94374 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 1.65, "high": 1.685, "low": 1.637, "close": 1.656, "volume": 244216.74, "close_time": 1764950399999, "quote_volume": 403096.67791, "trades": 3145, "taker_buy_base": 132404.37, "taker_buy_quote": 218335.55368 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 1.656, "high": 1.656, "low": 1.577, "close": 1.601, "volume": 173807.4, "close_time": 1764964799999, "quote_volume": 279303.37257, "trades": 3035, "taker_buy_base": 67359.22, "taker_buy_quote": 108351.1372 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 1.599, "high": 1.611, "low": 1.587, "close": 1.607, "volume": 79098.37, "close_time": 1764979199999, "quote_volume": 126428.98933, "trades": 2005, "taker_buy_base": 40731.82, "taker_buy_quote": 65157.97057 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 1.608, "high": 1.624, "low": 1.592, "close": 1.612, "volume": 26294.1, "close_time": 1764993599999, "quote_volume": 42230.01123, "trades": 2515, "taker_buy_base": 17911.91, "taker_buy_quote": 28763.83154 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 1.613, "high": 1.613, "low": 1.595, "close": 1.603, "volume": 29393.16, "close_time": 1765007999999, "quote_volume": 47136.17207, "trades": 925, "taker_buy_base": 11523.61, "taker_buy_quote": 18463.07673 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 1.602, "high": 1.608, "low": 1.59, "close": 1.599, "volume": 31091.63, "close_time": 1765022399999, "quote_volume": 49707.66159, "trades": 989, "taker_buy_base": 10467.98, "taker_buy_quote": 16754.87022 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 1.6, "high": 1.62, "low": 1.595, "close": 1.603, "volume": 129538.63, "close_time": 1765036799999, "quote_volume": 208347.99957, "trades": 1710, "taker_buy_base": 61203.3, "taker_buy_quote": 98538.8076 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 1.603, "high": 1.626, "low": 1.596, "close": 1.601, "volume": 72460.37, "close_time": 1765051199999, "quote_volume": 116531.64567, "trades": 1599, "taker_buy_base": 30849.59, "taker_buy_quote": 49757.13429 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 1.602, "high": 1.618, "low": 1.59, "close": 1.601, "volume": 43344.37, "close_time": 1765065599999, "quote_volume": 69437.42056, "trades": 641, "taker_buy_base": 18954.13, "taker_buy_quote": 30447.21575 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 1.602, "high": 1.614, "low": 1.596, "close": 1.604, "volume": 67449.93, "close_time": 1765079999999, "quote_volume": 108223.71109, "trades": 1390, "taker_buy_base": 30499.35, "taker_buy_quote": 48957.87378 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 1.605, "high": 1.609, "low": 1.59, "close": 1.593, "volume": 69125.35, "close_time": 1765094399999, "quote_volume": 110590.66663, "trades": 1593, "taker_buy_base": 30479.74, "taker_buy_quote": 48745.93088 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 1.593, "high": 1.598, "low": 1.57, "close": 1.581, "volume": 51208.27, "close_time": 1765108799999, "quote_volume": 81112.59902, "trades": 1165, "taker_buy_base": 25112.88, "taker_buy_quote": 39775.34583 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 1.579, "high": 1.595, "low": 1.529, "close": 1.593, "volume": 346939.74, "close_time": 1765123199999, "quote_volume": 539842.537, "trades": 3516, "taker_buy_base": 153005.01, "taker_buy_quote": 238052.46973 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 1.592, "high": 1.656, "low": 1.567, "close": 1.636, "volume": 391320.39, "close_time": 1765137599999, "quote_volume": 628457.95186, "trades": 4223, "taker_buy_base": 212152.7, "taker_buy_quote": 339648.10299 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 1.638, "high": 1.644, "low": 1.553, "close": 1.578, "volume": 289995.6, "close_time": 1765151999999, "quote_volume": 458944.84931, "trades": 2527, "taker_buy_base": 111563.64, "taker_buy_quote": 176498.46192 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 1.577, "high": 1.619, "low": 1.569, "close": 1.602, "volume": 95135.85, "close_time": 1765166399999, "quote_volume": 151689.40027, "trades": 1704, "taker_buy_base": 47251.92, "taker_buy_quote": 75375.0724 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 1.605, "high": 1.645, "low": 1.604, "close": 1.634, "volume": 124926.03, "close_time": 1765180799999, "quote_volume": 204045.3383, "trades": 1690, "taker_buy_base": 56929.42, "taker_buy_quote": 92962.43567 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 1.635, "high": 1.67, "low": 1.625, "close": 1.638, "volume": 202163.49, "close_time": 1765195199999, "quote_volume": 333033.73552, "trades": 1976, "taker_buy_base": 90463.33, "taker_buy_quote": 149251.31212 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 1.64, "high": 1.647, "low": 1.599, "close": 1.613, "volume": 170326.08, "close_time": 1765209599999, "quote_volume": 276449.4611, "trades": 2699, "taker_buy_base": 65103.83, "taker_buy_quote": 105842.43611 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 1.611, "high": 1.633, "low": 1.603, "close": 1.609, "volume": 159504.2, "close_time": 1765223999999, "quote_volume": 258234.09743, "trades": 1985, "taker_buy_base": 81565.88, "taker_buy_quote": 132093.58578 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 1.611, "high": 1.645, "low": 1.609, "close": 1.638, "volume": 96668.85, "close_time": 1765238399999, "quote_volume": 157420.9629, "trades": 1113, "taker_buy_base": 53344.61, "taker_buy_quote": 86875.86102 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 1.638, "high": 1.64, "low": 1.611, "close": 1.633, "volume": 121042.07, "close_time": 1765252799999, "quote_volume": 196621.21826, "trades": 1765, "taker_buy_base": 54015.93, "taker_buy_quote": 87712.66411 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 1.634, "high": 1.642, "low": 1.614, "close": 1.642, "volume": 148275.39, "close_time": 1765267199999, "quote_volume": 241254.11029, "trades": 1368, "taker_buy_base": 63312.81, "taker_buy_quote": 103047.50553 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 1.642, "high": 1.653, "low": 1.62, "close": 1.652, "volume": 143166.17, "close_time": 1765281599999, "quote_volume": 234745.65904, "trades": 1409, "taker_buy_base": 51436.51, "taker_buy_quote": 84514.34441 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 1.651, "high": 1.712, "low": 1.644, "close": 1.71, "volume": 261763.61, "close_time": 1765295999999, "quote_volume": 438306.33851, "trades": 2697, "taker_buy_base": 92343.8, "taker_buy_quote": 154734.82786 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 1.709, "high": 1.782, "low": 1.709, "close": 1.735, "volume": 292679.83, "close_time": 1765310399999, "quote_volume": 512606.88997, "trades": 3916, "taker_buy_base": 138993.42, "taker_buy_quote": 243598.10962 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 1.734, "high": 1.737, "low": 1.673, "close": 1.705, "volume": 173720.22, "close_time": 1765324799999, "quote_volume": 295836.11347, "trades": 2778, "taker_buy_base": 79461.91, "taker_buy_quote": 135413.49785 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 1.706, "high": 1.707, "low": 1.674, "close": 1.679, "volume": 86340.3, "close_time": 1765339199999, "quote_volume": 145615.21559, "trades": 981, "taker_buy_base": 33240.57, "taker_buy_quote": 56068.63598 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 1.677, "high": 1.693, "low": 1.666, "close": 1.676, "volume": 43837.31, "close_time": 1765353599999, "quote_volume": 73664.51789, "trades": 1193, "taker_buy_base": 24740.01, "taker_buy_quote": 41596.67965 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 1.675, "high": 1.684, "low": 1.642, "close": 1.649, "volume": 53201.99, "close_time": 1765367999999, "quote_volume": 88057.83125, "trades": 898, "taker_buy_base": 19202.77, "taker_buy_quote": 31855.68794 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 1.65, "high": 1.664, "low": 1.642, "close": 1.651, "volume": 57519.67, "close_time": 1765382399999, "quote_volume": 95079.90727, "trades": 1065, "taker_buy_base": 26094.56, "taker_buy_quote": 43143.21832 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 1.651, "high": 1.713, "low": 1.65, "close": 1.701, "volume": 234944.14, "close_time": 1765396799999, "quote_volume": 396433.99279, "trades": 3274, "taker_buy_base": 111316.23, "taker_buy_quote": 187857.31327 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 1.704, "high": 1.748, "low": 1.632, "close": 1.645, "volume": 221457.8, "close_time": 1765411199999, "quote_volume": 372446.02277, "trades": 4186, "taker_buy_base": 103958.41, "taker_buy_quote": 174891.94202 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 1.643, "high": 1.645, "low": 1.563, "close": 1.567, "volume": 169085.03, "close_time": 1765425599999, "quote_volume": 270117.08861, "trades": 3378, "taker_buy_base": 71135.47, "taker_buy_quote": 113522.84043 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 1.564, "high": 1.593, "low": 1.561, "close": 1.582, "volume": 78559.58, "close_time": 1765439999999, "quote_volume": 124302.24974, "trades": 1647, "taker_buy_base": 45576.48, "taker_buy_quote": 72138.56701 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 1.58, "high": 1.588, "low": 1.572, "close": 1.579, "volume": 67470.07, "close_time": 1765454399999, "quote_volume": 106680.46288, "trades": 999, "taker_buy_base": 30564.59, "taker_buy_quote": 48322.17595 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 1.578, "high": 1.6, "low": 1.567, "close": 1.579, "volume": 118010.12, "close_time": 1765468799999, "quote_volume": 186979.01511, "trades": 991, "taker_buy_base": 44627.07, "taker_buy_quote": 70687.15966 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 1.577, "high": 1.61, "low": 1.553, "close": 1.59, "volume": 225920.25, "close_time": 1765483199999, "quote_volume": 357682.9433, "trades": 2213, "taker_buy_base": 122882.32, "taker_buy_quote": 194510.01277 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 1.589, "high": 1.644, "low": 1.589, "close": 1.607, "volume": 124218.27, "close_time": 1765497599999, "quote_volume": 201174.63068, "trades": 2277, "taker_buy_base": 47140.82, "taker_buy_quote": 76188.20137 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 1.608, "high": 1.623, "low": 1.583, "close": 1.613, "volume": 55334.83, "close_time": 1765511999999, "quote_volume": 88597.23868, "trades": 1542, "taker_buy_base": 34116.74, "taker_buy_quote": 54573.26358 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 1.612, "high": 1.635, "low": 1.603, "close": 1.622, "volume": 42033.53, "close_time": 1765526399999, "quote_volume": 68215.90112, "trades": 1145, "taker_buy_base": 20108.52, "taker_buy_quote": 32631.21163 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 1.623, "high": 1.63, "low": 1.606, "close": 1.621, "volume": 33967.1, "close_time": 1765540799999, "quote_volume": 54995.74778, "trades": 644, "taker_buy_base": 16537.46, "taker_buy_quote": 26768.58507 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 1.62, "high": 1.628, "low": 1.528, "close": 1.538, "volume": 123793.46, "close_time": 1765555199999, "quote_volume": 195418.91145, "trades": 2871, "taker_buy_base": 54020.48, "taker_buy_quote": 85314.98068 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 1.535, "high": 1.553, "low": 1.512, "close": 1.523, "volume": 199981.1, "close_time": 1765569599999, "quote_volume": 305985.70596, "trades": 3365, "taker_buy_base": 86170.11, "taker_buy_quote": 131940.78284 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 1.521, "high": 1.554, "low": 1.52, "close": 1.549, "volume": 55755.88, "close_time": 1765583999999, "quote_volume": 85736.81462, "trades": 924, "taker_buy_base": 32247.68, "taker_buy_quote": 49615.26075 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 1.551, "high": 1.561, "low": 1.546, "close": 1.557, "volume": 23675.46, "close_time": 1765598399999, "quote_volume": 36770.57193, "trades": 370, "taker_buy_base": 12362.15, "taker_buy_quote": 19204.41729 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 1.557, "high": 1.562, "low": 1.54, "close": 1.547, "volume": 17364.45, "close_time": 1765612799999, "quote_volume": 26903.66494, "trades": 521, "taker_buy_base": 7155.54, "taker_buy_quote": 11094.16807 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 1.548, "high": 1.568, "low": 1.547, "close": 1.563, "volume": 25724.07, "close_time": 1765627199999, "quote_volume": 40070.39982, "trades": 563, "taker_buy_base": 17528.92, "taker_buy_quote": 27296.65699 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 1.561, "high": 1.569, "low": 1.556, "close": 1.559, "volume": 74877.75, "close_time": 1765641599999, "quote_volume": 117163.23911, "trades": 647, "taker_buy_base": 44441.86, "taker_buy_quote": 69536.86834 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 1.56, "high": 1.563, "low": 1.551, "close": 1.555, "volume": 44312.8, "close_time": 1765655999999, "quote_volume": 68945.40172, "trades": 480, "taker_buy_base": 21003.28, "taker_buy_quote": 32679.44622 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 1.556, "high": 1.557, "low": 1.54, "close": 1.554, "volume": 28532.36, "close_time": 1765670399999, "quote_volume": 44196.73512, "trades": 416, "taker_buy_base": 11857.3, "taker_buy_quote": 18372.69813 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 1.554, "high": 1.558, "low": 1.54, "close": 1.547, "volume": 17937.16, "close_time": 1765684799999, "quote_volume": 27802.99243, "trades": 229, "taker_buy_base": 13573.98, "taker_buy_quote": 21047.67152 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 1.545, "high": 1.545, "low": 1.526, "close": 1.534, "volume": 20618.07, "close_time": 1765699199999, "quote_volume": 31613.15898, "trades": 280, "taker_buy_base": 8303.14, "taker_buy_quote": 12721.15937 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 1.534, "high": 1.541, "low": 1.504, "close": 1.52, "volume": 152758.0, "close_time": 1765713599999, "quote_volume": 233758.96322, "trades": 1297, "taker_buy_base": 45403.75, "taker_buy_quote": 69394.62591 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 1.519, "high": 1.528, "low": 1.504, "close": 1.509, "volume": 99155.47, "close_time": 1765727999999, "quote_volume": 150160.3004, "trades": 1423, "taker_buy_base": 52441.64, "taker_buy_quote": 79450.71631 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 1.509, "high": 1.519, "low": 1.482, "close": 1.49, "volume": 80061.94, "close_time": 1765742399999, "quote_volume": 119862.31403, "trades": 1259, "taker_buy_base": 29169.69, "taker_buy_quote": 43655.13905 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 1.489, "high": 1.496, "low": 1.458, "close": 1.477, "volume": 122266.97, "close_time": 1765756799999, "quote_volume": 180891.85923, "trades": 1349, "taker_buy_base": 48483.44, "taker_buy_quote": 71890.10688 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 1.478, "high": 1.529, "low": 1.476, "close": 1.503, "volume": 36737.95, "close_time": 1765771199999, "quote_volume": 55175.45693, "trades": 573, "taker_buy_base": 17924.59, "taker_buy_quote": 26958.63153 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 1.505, "high": 1.526, "low": 1.505, "close": 1.514, "volume": 51194.82, "close_time": 1765785599999, "quote_volume": 77646.47995, "trades": 517, "taker_buy_base": 26504.83, "taker_buy_quote": 40210.21535 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 1.514, "high": 1.52, "low": 1.504, "close": 1.511, "volume": 48295.08, "close_time": 1765799999999, "quote_volume": 73079.05707, "trades": 708, "taker_buy_base": 20034.1, "taker_buy_quote": 30312.68823 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 1.51, "high": 1.519, "low": 1.412, "close": 1.428, "volume": 356226.97, "close_time": 1765814399999, "quote_volume": 516309.86453, "trades": 2788, "taker_buy_base": 150835.98, "taker_buy_quote": 218491.58412 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 1.427, "high": 1.427, "low": 1.358, "close": 1.392, "volume": 384646.46, "close_time": 1765828799999, "quote_volume": 534427.61196, "trades": 4041, "taker_buy_base": 167853.66, "taker_buy_quote": 232753.3721 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 1.389, "high": 1.408, "low": 1.371, "close": 1.407, "volume": 190254.48, "close_time": 1765843199999, "quote_volume": 263481.04564, "trades": 1690, "taker_buy_base": 86945.49, "taker_buy_quote": 120457.26177 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 1.406, "high": 1.412, "low": 1.388, "close": 1.408, "volume": 47289.62, "close_time": 1765857599999, "quote_volume": 66344.21056, "trades": 998, "taker_buy_base": 23528.5, "taker_buy_quote": 33002.48965 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 1.411, "high": 1.411, "low": 1.377, "close": 1.386, "volume": 90097.74, "close_time": 1765871999999, "quote_volume": 125310.65193, "trades": 1250, "taker_buy_base": 40231.8, "taker_buy_quote": 56012.17093 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 1.386, "high": 1.423, "low": 1.382, "close": 1.421, "volume": 112916.77, "close_time": 1765886399999, "quote_volume": 158188.8064, "trades": 1864, "taker_buy_base": 53587.7, "taker_buy_quote": 75024.00357 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 1.422, "high": 1.439, "low": 1.384, "close": 1.436, "volume": 394076.25, "close_time": 1765900799999, "quote_volume": 556126.90992, "trades": 4893, "taker_buy_base": 202778.37, "taker_buy_quote": 286170.3654 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 1.437, "high": 1.442, "low": 1.398, "close": 1.409, "volume": 340158.3, "close_time": 1765915199999, "quote_volume": 483211.05181, "trades": 3726, "taker_buy_base": 178228.61, "taker_buy_quote": 253197.94846 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 1.409, "high": 1.418, "low": 1.395, "close": 1.402, "volume": 111388.79, "close_time": 1765929599999, "quote_volume": 156906.56113, "trades": 1438, "taker_buy_base": 50596.21, "taker_buy_quote": 71268.07548 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 1.401, "high": 1.409, "low": 1.38, "close": 1.385, "volume": 86222.23, "close_time": 1765943999999, "quote_volume": 120145.49346, "trades": 1225, "taker_buy_base": 49727.79, "taker_buy_quote": 69353.29113 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 1.387, "high": 1.39, "low": 1.362, "close": 1.374, "volume": 212405.46, "close_time": 1765958399999, "quote_volume": 292173.30322, "trades": 2009, "taker_buy_base": 85416.86, "taker_buy_quote": 117581.71872 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 1.373, "high": 1.373, "low": 1.349, "close": 1.366, "volume": 254798.48, "close_time": 1765972799999, "quote_volume": 346693.85799, "trades": 1709, "taker_buy_base": 100395.29, "taker_buy_quote": 136646.26624 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 1.368, "high": 1.435, "low": 1.353, "close": 1.36, "volume": 502116.92, "close_time": 1765987199999, "quote_volume": 697786.66825, "trades": 4123, "taker_buy_base": 288040.06, "taker_buy_quote": 400247.06164 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 1.359, "high": 1.37, "low": 1.291, "close": 1.297, "volume": 437609.54, "close_time": 1766001599999, "quote_volume": 576951.80036, "trades": 3099, "taker_buy_base": 212853.72, "taker_buy_quote": 281095.63268 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 1.3, "high": 1.321, "low": 1.29, "close": 1.293, "volume": 83961.57, "close_time": 1766015999999, "quote_volume": 109408.14648, "trades": 1109, "taker_buy_base": 36395.85, "taker_buy_quote": 47468.90838 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 1.293, "high": 1.294, "low": 1.268, "close": 1.283, "volume": 231156.67, "close_time": 1766030399999, "quote_volume": 295865.67911, "trades": 1974, "taker_buy_base": 151041.35, "taker_buy_quote": 193307.25296 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 1.283, "high": 1.29, "low": 1.261, "close": 1.279, "volume": 54009.42, "close_time": 1766044799999, "quote_volume": 68885.11409, "trades": 1427, "taker_buy_base": 22440.31, "taker_buy_quote": 28647.68792 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 1.28, "high": 1.286, "low": 1.272, "close": 1.285, "volume": 87642.25, "close_time": 1766059199999, "quote_volume": 112187.53684, "trades": 1409, "taker_buy_base": 58609.82, "taker_buy_quote": 74997.97519 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 1.286, "high": 1.338, "low": 1.283, "close": 1.306, "volume": 223559.81, "close_time": 1766073599999, "quote_volume": 293480.78625, "trades": 2266, "taker_buy_base": 126662.95, "taker_buy_quote": 166525.54867 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 1.306, "high": 1.308, "low": 1.19, "close": 1.193, "volume": 269328.35, "close_time": 1766087999999, "quote_volume": 333385.31003, "trades": 2829, "taker_buy_base": 78707.94, "taker_buy_quote": 97752.96431 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 1.193, "high": 1.221, "low": 1.192, "close": 1.21, "volume": 140858.8, "close_time": 1766102399999, "quote_volume": 170292.00177, "trades": 1460, "taker_buy_base": 58854.16, "taker_buy_quote": 71201.19722 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 1.209, "high": 1.235, "low": 1.179, "close": 1.216, "volume": 121986.52, "close_time": 1766116799999, "quote_volume": 146661.41869, "trades": 1047, "taker_buy_base": 64292.26, "taker_buy_quote": 77292.21829 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 1.218, "high": 1.258, "low": 1.216, "close": 1.248, "volume": 99357.5, "close_time": 1766131199999, "quote_volume": 122552.00662, "trades": 555, "taker_buy_base": 51922.36, "taker_buy_quote": 63868.40752 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 1.248, "high": 1.271, "low": 1.246, "close": 1.261, "volume": 146789.84, "close_time": 1766145599999, "quote_volume": 184929.93336, "trades": 898, "taker_buy_base": 87039.03, "taker_buy_quote": 109607.81733 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 1.261, "high": 1.317, "low": 1.259, "close": 1.275, "volume": 174686.39, "close_time": 1766159999999, "quote_volume": 223784.14043, "trades": 1509, "taker_buy_base": 92923.65, "taker_buy_quote": 119361.64875 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 1.275, "high": 1.361, "low": 1.275, "close": 1.341, "volume": 290517.99, "close_time": 1766174399999, "quote_volume": 382832.89378, "trades": 2040, "taker_buy_base": 155979.16, "taker_buy_quote": 205426.81662 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 1.341, "high": 1.351, "low": 1.312, "close": 1.312, "volume": 95940.98, "close_time": 1766188799999, "quote_volume": 127791.20532, "trades": 662, "taker_buy_base": 49230.4, "taker_buy_quote": 65624.831 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 1.312, "high": 1.313, "low": 1.28, "close": 1.289, "volume": 87157.98, "close_time": 1766203199999, "quote_volume": 112686.80267, "trades": 659, "taker_buy_base": 31314.13, "taker_buy_quote": 40472.95812 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 1.289, "high": 1.307, "low": 1.281, "close": 1.306, "volume": 47578.84, "close_time": 1766217599999, "quote_volume": 61291.39475, "trades": 423, "taker_buy_base": 14469.97, "taker_buy_quote": 18689.49411 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 1.305, "high": 1.313, "low": 1.282, "close": 1.296, "volume": 58468.46, "close_time": 1766231999999, "quote_volume": 76089.41311, "trades": 408, "taker_buy_base": 28231.21, "taker_buy_quote": 36773.62791 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 1.295, "high": 1.296, "low": 1.275, "close": 1.284, "volume": 69966.16, "close_time": 1766246399999, "quote_volume": 89974.91618, "trades": 496, "taker_buy_base": 39547.63, "taker_buy_quote": 50879.8164 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 1.285, "high": 1.295, "low": 1.283, "close": 1.293, "volume": 68187.51, "close_time": 1766260799999, "quote_volume": 87823.5644, "trades": 320, "taker_buy_base": 42764.75, "taker_buy_quote": 55116.90553 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 1.292, "high": 1.303, "low": 1.285, "close": 1.289, "volume": 64456.1, "close_time": 1766275199999, "quote_volume": 83482.42862, "trades": 436, "taker_buy_base": 31170.42, "taker_buy_quote": 40354.89204 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 1.291, "high": 1.298, "low": 1.27, "close": 1.285, "volume": 64780.3, "close_time": 1766289599999, "quote_volume": 83120.31062, "trades": 731, "taker_buy_base": 33432.73, "taker_buy_quote": 42936.36613 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 1.285, "high": 1.291, "low": 1.283, "close": 1.289, "volume": 35741.43, "close_time": 1766303999999, "quote_volume": 45942.65294, "trades": 620, "taker_buy_base": 20879.2, "taker_buy_quote": 26835.32019 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 1.289, "high": 1.301, "low": 1.278, "close": 1.278, "volume": 107758.88, "close_time": 1766318399999, "quote_volume": 139198.53433, "trades": 911, "taker_buy_base": 57691.55, "taker_buy_quote": 74556.57495 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 1.278, "high": 1.285, "low": 1.235, "close": 1.25, "volume": 168849.7, "close_time": 1766332799999, "quote_volume": 211314.62926, "trades": 1581, "taker_buy_base": 72995.2, "taker_buy_quote": 91193.11722 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 1.249, "high": 1.271, "low": 1.246, "close": 1.263, "volume": 115912.21, "close_time": 1766347199999, "quote_volume": 145750.72442, "trades": 1387, "taker_buy_base": 62602.11, "taker_buy_quote": 78727.45289 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 1.264, "high": 1.283, "low": 1.248, "close": 1.272, "volume": 148372.59, "close_time": 1766361599999, "quote_volume": 187589.32122, "trades": 945, "taker_buy_base": 73118.49, "taker_buy_quote": 92624.43426 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 1.273, "high": 1.311, "low": 1.259, "close": 1.28, "volume": 185808.44, "close_time": 1766375999999, "quote_volume": 238155.27059, "trades": 2251, "taker_buy_base": 92464.86, "taker_buy_quote": 118758.45707 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 1.28, "high": 1.295, "low": 1.278, "close": 1.292, "volume": 72546.36, "close_time": 1766390399999, "quote_volume": 93311.10052, "trades": 774, "taker_buy_base": 35929.27, "taker_buy_quote": 46227.95434 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 1.291, "high": 1.328, "low": 1.288, "close": 1.321, "volume": 109998.99, "close_time": 1766404799999, "quote_volume": 143664.61563, "trades": 1440, "taker_buy_base": 59522.28, "taker_buy_quote": 77645.54276 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 1.322, "high": 1.352, "low": 1.308, "close": 1.329, "volume": 272864.36, "close_time": 1766419199999, "quote_volume": 362226.80365, "trades": 2308, "taker_buy_base": 132563.79, "taker_buy_quote": 176029.03956 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 1.33, "high": 1.337, "low": 1.276, "close": 1.279, "volume": 160390.84, "close_time": 1766433599999, "quote_volume": 209219.85919, "trades": 1918, "taker_buy_base": 70669.23, "taker_buy_quote": 92165.35883 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 1.277, "high": 1.292, "low": 1.266, "close": 1.287, "volume": 133163.57, "close_time": 1766447999999, "quote_volume": 169977.03986, "trades": 1144, "taker_buy_base": 57657.85, "taker_buy_quote": 73617.7769 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 1.286, "high": 1.299, "low": 1.269, "close": 1.276, "volume": 62172.06, "close_time": 1766462399999, "quote_volume": 79780.66549, "trades": 681, "taker_buy_base": 35623.44, "taker_buy_quote": 45724.60502 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 1.276, "high": 1.282, "low": 1.257, "close": 1.265, "volume": 58097.5, "close_time": 1766476799999, "quote_volume": 73568.12048, "trades": 626, "taker_buy_base": 29579.36, "taker_buy_quote": 37460.84746 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 1.265, "high": 1.278, "low": 1.259, "close": 1.275, "volume": 61647.67, "close_time": 1766491199999, "quote_volume": 78254.128, "trades": 485, "taker_buy_base": 27436.9, "taker_buy_quote": 34819.81902 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 1.272, "high": 1.272, "low": 1.239, "close": 1.257, "volume": 182721.33, "close_time": 1766505599999, "quote_volume": 229590.18025, "trades": 1651, "taker_buy_base": 98811.08, "taker_buy_quote": 124275.52524 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 1.256, "high": 1.287, "low": 1.253, "close": 1.275, "volume": 174897.1, "close_time": 1766519999999, "quote_volume": 222844.12439, "trades": 2077, "taker_buy_base": 102298.26, "taker_buy_quote": 130310.22898 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 1.277, "high": 1.294, "low": 1.269, "close": 1.275, "volume": 56892.12, "close_time": 1766534399999, "quote_volume": 72761.23521, "trades": 402, "taker_buy_base": 18987.47, "taker_buy_quote": 24302.98837 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 1.278, "high": 1.289, "low": 1.251, "close": 1.264, "volume": 52093.65, "close_time": 1766548799999, "quote_volume": 66058.59465, "trades": 412, "taker_buy_base": 31299.55, "taker_buy_quote": 39739.27827 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 1.265, "high": 1.271, "low": 1.234, "close": 1.234, "volume": 105213.6, "close_time": 1766563199999, "quote_volume": 131220.69028, "trades": 823, "taker_buy_base": 39163.4, "taker_buy_quote": 48798.9756 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 1.233, "high": 1.238, "low": 1.224, "close": 1.236, "volume": 279413.11, "close_time": 1766577599999, "quote_volume": 343446.57676, "trades": 1149, "taker_buy_base": 70934.51, "taker_buy_quote": 87386.8963 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 1.234, "high": 1.247, "low": 1.216, "close": 1.245, "volume": 102307.06, "close_time": 1766591999999, "quote_volume": 126337.134, "trades": 1058, "taker_buy_base": 41378.56, "taker_buy_quote": 51134.38614 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 1.244, "high": 1.255, "low": 1.235, "close": 1.254, "volume": 131808.79, "close_time": 1766606399999, "quote_volume": 164420.93104, "trades": 978, "taker_buy_base": 70657.29, "taker_buy_quote": 88132.07538 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 1.255, "high": 1.271, "low": 1.254, "close": 1.262, "volume": 42376.33, "close_time": 1766620799999, "quote_volume": 53371.70749, "trades": 435, "taker_buy_base": 19965.48, "taker_buy_quote": 25177.43545 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 1.261, "high": 1.271, "low": 1.253, "close": 1.27, "volume": 27088.08, "close_time": 1766635199999, "quote_volume": 34154.49672, "trades": 661, "taker_buy_base": 10546.81, "taker_buy_quote": 13285.88416 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 1.27, "high": 1.278, "low": 1.265, "close": 1.271, "volume": 82416.42, "close_time": 1766649599999, "quote_volume": 104852.27052, "trades": 601, "taker_buy_base": 28421.53, "taker_buy_quote": 36140.23944 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 1.27, "high": 1.28, "low": 1.249, "close": 1.256, "volume": 74646.16, "close_time": 1766663999999, "quote_volume": 94433.7666, "trades": 628, "taker_buy_base": 26799.32, "taker_buy_quote": 33920.17583 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 1.256, "high": 1.279, "low": 1.256, "close": 1.277, "volume": 98292.82, "close_time": 1766678399999, "quote_volume": 124490.09481, "trades": 818, "taker_buy_base": 49800.92, "taker_buy_quote": 63096.14052 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 1.278, "high": 1.295, "low": 1.273, "close": 1.286, "volume": 178737.17, "close_time": 1766692799999, "quote_volume": 229603.93319, "trades": 827, "taker_buy_base": 117437.67, "taker_buy_quote": 150847.8229 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 1.29, "high": 1.293, "low": 1.224, "close": 1.231, "volume": 86569.67, "close_time": 1766707199999, "quote_volume": 109531.11434, "trades": 637, "taker_buy_base": 25130.28, "taker_buy_quote": 31753.4461 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 1.23, "high": 1.295, "low": 1.223, "close": 1.277, "volume": 167822.13, "close_time": 1766721599999, "quote_volume": 213596.91253, "trades": 1347, "taker_buy_base": 91387.45, "taker_buy_quote": 116222.52365 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 1.277, "high": 1.284, "low": 1.262, "close": 1.263, "volume": 65204.95, "close_time": 1766735999999, "quote_volume": 83177.34486, "trades": 754, "taker_buy_base": 27773.33, "taker_buy_quote": 35466.02726 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 1.262, "high": 1.276, "low": 1.262, "close": 1.273, "volume": 36843.75, "close_time": 1766750399999, "quote_volume": 46808.66002, "trades": 305, "taker_buy_base": 20728.96, "taker_buy_quote": 26352.37356 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 1.274, "high": 1.285, "low": 1.243, "close": 1.256, "volume": 87219.85, "close_time": 1766764799999, "quote_volume": 110605.82202, "trades": 845, "taker_buy_base": 48647.63, "taker_buy_quote": 61844.63422 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 1.257, "high": 1.273, "low": 1.243, "close": 1.269, "volume": 71474.16, "close_time": 1766779199999, "quote_volume": 89837.53467, "trades": 862, "taker_buy_base": 30979.29, "taker_buy_quote": 38978.69524 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 1.271, "high": 1.277, "low": 1.263, "close": 1.272, "volume": 24641.94, "close_time": 1766793599999, "quote_volume": 31288.73738, "trades": 289, "taker_buy_base": 14071.92, "taker_buy_quote": 17871.48063 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 1.271, "high": 1.286, "low": 1.269, "close": 1.283, "volume": 37547.54, "close_time": 1766807999999, "quote_volume": 47968.45557, "trades": 333, "taker_buy_base": 21983.55, "taker_buy_quote": 28078.99615 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 1.283, "high": 1.284, "low": 1.273, "close": 1.28, "volume": 20639.88, "close_time": 1766822399999, "quote_volume": 26382.71998, "trades": 238, "taker_buy_base": 13501.83, "taker_buy_quote": 17265.17609 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 1.28, "high": 1.289, "low": 1.269, "close": 1.288, "volume": 65557.55, "close_time": 1766836799999, "quote_volume": 84069.31688, "trades": 787, "taker_buy_base": 23668.27, "taker_buy_quote": 30347.30902 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 1.288, "high": 1.297, "low": 1.28, "close": 1.294, "volume": 27621.45, "close_time": 1766851199999, "quote_volume": 35528.62189, "trades": 260, "taker_buy_base": 12959.37, "taker_buy_quote": 16677.2292 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 1.298, "high": 1.305, "low": 1.294, "close": 1.302, "volume": 75664.42, "close_time": 1766865599999, "quote_volume": 98397.45032, "trades": 439, "taker_buy_base": 40925.17, "taker_buy_quote": 53213.55828 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 1.303, "high": 1.349, "low": 1.301, "close": 1.333, "volume": 174582.78, "close_time": 1766879999999, "quote_volume": 231749.10529, "trades": 1255, "taker_buy_base": 120324.36, "taker_buy_quote": 159862.00006 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 1.334, "high": 1.337, "low": 1.32, "close": 1.325, "volume": 47385.29, "close_time": 1766894399999, "quote_volume": 62840.13246, "trades": 478, "taker_buy_base": 21648.19, "taker_buy_quote": 28716.79039 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 1.324, "high": 1.343, "low": 1.321, "close": 1.332, "volume": 92681.77, "close_time": 1766908799999, "quote_volume": 123552.89892, "trades": 673, "taker_buy_base": 52279.73, "taker_buy_quote": 69681.40788 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 1.331, "high": 1.337, "low": 1.325, "close": 1.33, "volume": 76305.65, "close_time": 1766923199999, "quote_volume": 101600.68456, "trades": 483, "taker_buy_base": 28016.25, "taker_buy_quote": 37295.97521 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 1.332, "high": 1.34, "low": 1.322, "close": 1.328, "volume": 30544.64, "close_time": 1766937599999, "quote_volume": 40632.0447, "trades": 370, "taker_buy_base": 17155.08, "taker_buy_quote": 22841.88919 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 1.328, "high": 1.334, "low": 1.302, "close": 1.304, "volume": 131603.58, "close_time": 1766951999999, "quote_volume": 172745.81029, "trades": 696, "taker_buy_base": 37745.85, "taker_buy_quote": 49685.5683 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 1.305, "high": 1.323, "low": 1.302, "close": 1.322, "volume": 43743.22, "close_time": 1766966399999, "quote_volume": 57283.2386, "trades": 657, "taker_buy_base": 19464.89, "taker_buy_quote": 25556.69516 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 1.322, "high": 1.363, "low": 1.317, "close": 1.362, "volume": 196582.05, "close_time": 1766980799999, "quote_volume": 263911.76874, "trades": 1891, "taker_buy_base": 76146.91, "taker_buy_quote": 102243.94547 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 1.362, "high": 1.371, "low": 1.338, "close": 1.35, "volume": 82693.0, "close_time": 1766995199999, "quote_volume": 111944.20417, "trades": 1154, "taker_buy_base": 37750.65, "taker_buy_quote": 51157.23236 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 1.351, "high": 1.354, "low": 1.311, "close": 1.313, "volume": 131963.94, "close_time": 1767009599999, "quote_volume": 174847.59104, "trades": 1650, "taker_buy_base": 58750.35, "taker_buy_quote": 77901.42076 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 1.312, "high": 1.326, "low": 1.294, "close": 1.314, "volume": 116036.48, "close_time": 1767023999999, "quote_volume": 151845.23615, "trades": 1243, "taker_buy_base": 45479.83, "taker_buy_quote": 59542.39355 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 1.311, "high": 1.317, "low": 1.292, "close": 1.297, "volume": 75782.71, "close_time": 1767038399999, "quote_volume": 98734.78647, "trades": 738, "taker_buy_base": 38378.69, "taker_buy_quote": 50014.59473 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 1.296, "high": 1.305, "low": 1.292, "close": 1.294, "volume": 103031.73, "close_time": 1767052799999, "quote_volume": 133695.6515, "trades": 833, "taker_buy_base": 33776.63, "taker_buy_quote": 43883.27527 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 1.294, "high": 1.302, "low": 1.288, "close": 1.3, "volume": 39105.01, "close_time": 1767067199999, "quote_volume": 50636.72739, "trades": 614, "taker_buy_base": 17080.12, "taker_buy_quote": 22115.06617 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 1.299, "high": 1.302, "low": 1.29, "close": 1.297, "volume": 27360.55, "close_time": 1767081599999, "quote_volume": 35481.68012, "trades": 326, "taker_buy_base": 10320.69, "taker_buy_quote": 13392.70155 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 1.302, "high": 1.313, "low": 1.295, "close": 1.302, "volume": 105609.83, "close_time": 1767095999999, "quote_volume": 137499.0148, "trades": 960, "taker_buy_base": 58015.83, "taker_buy_quote": 75532.67369 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 1.302, "high": 1.31, "low": 1.288, "close": 1.307, "volume": 126845.37, "close_time": 1767110399999, "quote_volume": 164712.08042, "trades": 1312, "taker_buy_base": 68812.65, "taker_buy_quote": 89349.50347 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 1.308, "high": 1.312, "low": 1.288, "close": 1.293, "volume": 133173.23, "close_time": 1767124799999, "quote_volume": 172633.4417, "trades": 1186, "taker_buy_base": 50217.93, "taker_buy_quote": 65159.47801 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 1.295, "high": 1.3, "low": 1.286, "close": 1.3, "volume": 53135.24, "close_time": 1767139199999, "quote_volume": 68661.1783, "trades": 464, "taker_buy_base": 23609.32, "taker_buy_quote": 30507.7214 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 1.299, "high": 1.304, "low": 1.288, "close": 1.295, "volume": 89552.5, "close_time": 1767153599999, "quote_volume": 116083.03854, "trades": 787, "taker_buy_base": 34217.7, "taker_buy_quote": 44366.63086 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 1.296, "high": 1.301, "low": 1.292, "close": 1.294, "volume": 31888.04, "close_time": 1767167999999, "quote_volume": 41310.5298, "trades": 327, "taker_buy_base": 15179.67, "taker_buy_quote": 19657.67927 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 1.295, "high": 1.298, "low": 1.287, "close": 1.297, "volume": 63182.01, "close_time": 1767182399999, "quote_volume": 81606.67213, "trades": 833, "taker_buy_base": 22700.08, "taker_buy_quote": 29327.19151 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 1.296, "high": 1.303, "low": 1.282, "close": 1.29, "volume": 149461.28, "close_time": 1767196799999, "quote_volume": 192958.59598, "trades": 1275, "taker_buy_base": 64745.42, "taker_buy_quote": 83628.29176 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 1.288, "high": 1.291, "low": 1.274, "close": 1.284, "volume": 130377.43, "close_time": 1767211199999, "quote_volume": 167366.27115, "trades": 1234, "taker_buy_base": 81673.57, "taker_buy_quote": 104883.35117 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 1.285, "high": 1.294, "low": 1.281, "close": 1.285, "volume": 56911.84, "close_time": 1767225599999, "quote_volume": 73291.94887, "trades": 521, "taker_buy_base": 32881.47, "taker_buy_quote": 42335.00518 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 1.286, "high": 1.297, "low": 1.284, "close": 1.285, "volume": 42293.88, "close_time": 1767239999999, "quote_volume": 54512.63157, "trades": 373, "taker_buy_base": 28243.19, "taker_buy_quote": 36392.9546 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 1.284, "high": 1.29, "low": 1.281, "close": 1.286, "volume": 28404.63, "close_time": 1767254399999, "quote_volume": 36527.72488, "trades": 708, "taker_buy_base": 17283.27, "taker_buy_quote": 22235.63128 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 1.287, "high": 1.298, "low": 1.286, "close": 1.298, "volume": 41057.07, "close_time": 1767268799999, "quote_volume": 53057.17035, "trades": 507, "taker_buy_base": 20884.48, "taker_buy_quote": 27001.31541 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 1.297, "high": 1.338, "low": 1.29, "close": 1.336, "volume": 138298.72, "close_time": 1767283199999, "quote_volume": 182647.32926, "trades": 945, "taker_buy_base": 93465.03, "taker_buy_quote": 123577.00964 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 1.337, "high": 1.359, "low": 1.332, "close": 1.358, "volume": 91800.15, "close_time": 1767297599999, "quote_volume": 123225.05938, "trades": 934, "taker_buy_base": 47635.25, "taker_buy_quote": 63992.42556 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 1.358, "high": 1.386, "low": 1.349, "close": 1.379, "volume": 86488.61, "close_time": 1767311999999, "quote_volume": 118176.69255, "trades": 755, "taker_buy_base": 38194.04, "taker_buy_quote": 52222.13822 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 1.382, "high": 1.485, "low": 1.381, "close": 1.485, "volume": 429707.26, "close_time": 1767326399999, "quote_volume": 612981.1905, "trades": 3671, "taker_buy_base": 209842.02, "taker_buy_quote": 299021.7462 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 1.484, "high": 1.492, "low": 1.425, "close": 1.435, "volume": 310369.62, "close_time": 1767340799999, "quote_volume": 449915.50492, "trades": 2457, "taker_buy_base": 127594.07, "taker_buy_quote": 185265.15981 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 1.435, "high": 1.588, "low": 1.431, "close": 1.484, "volume": 983290.94, "close_time": 1767355199999, "quote_volume": 1480993.18643, "trades": 7738, "taker_buy_base": 511655.73, "taker_buy_quote": 770399.59316 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 1.484, "high": 1.527, "low": 1.477, "close": 1.512, "volume": 554738.45, "close_time": 1767369599999, "quote_volume": 832291.29774, "trades": 4415, "taker_buy_base": 246840.46, "taker_buy_quote": 370884.25072 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 1.512, "high": 1.532, "low": 1.493, "close": 1.523, "volume": 321582.28, "close_time": 1767383999999, "quote_volume": 486961.49839, "trades": 3735, "taker_buy_base": 128735.05, "taker_buy_quote": 195136.01397 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 1.523, "high": 1.533, "low": 1.504, "close": 1.517, "volume": 142825.83, "close_time": 1767398399999, "quote_volume": 216804.96221, "trades": 1546, "taker_buy_base": 60773.56, "taker_buy_quote": 92323.39807 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 1.518, "high": 1.566, "low": 1.518, "close": 1.556, "volume": 133278.1, "close_time": 1767412799999, "quote_volume": 204764.13742, "trades": 1843, "taker_buy_base": 65776.73, "taker_buy_quote": 101050.66242 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 1.556, "high": 1.57, "low": 1.496, "close": 1.498, "volume": 252074.12, "close_time": 1767427199999, "quote_volume": 387707.31087, "trades": 2634, "taker_buy_base": 105342.9, "taker_buy_quote": 162446.14099 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 1.498, "high": 1.518, "low": 1.491, "close": 1.512, "volume": 266341.63, "close_time": 1767441599999, "quote_volume": 401370.43866, "trades": 2300, "taker_buy_base": 123743.8, "taker_buy_quote": 186539.39817 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 1.511, "high": 1.555, "low": 1.51, "close": 1.537, "volume": 170086.6, "close_time": 1767455999999, "quote_volume": 259887.17343, "trades": 1258, "taker_buy_base": 112143.01, "taker_buy_quote": 171199.28711 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 1.537, "high": 1.717, "low": 1.537, "close": 1.71, "volume": 791943.49, "close_time": 1767470399999, "quote_volume": 1300739.48659, "trades": 6514, "taker_buy_base": 319060.7, "taker_buy_quote": 523027.80145 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 1.711, "high": 1.893, "low": 1.662, "close": 1.839, "volume": 1595536.89, "close_time": 1767484799999, "quote_volume": 2817983.27098, "trades": 14739, "taker_buy_base": 806190.52, "taker_buy_quote": 1422889.48597 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 1.839, "high": 1.9, "low": 1.794, "close": 1.819, "volume": 684110.13, "close_time": 1767499199999, "quote_volume": 1256129.21263, "trades": 10392, "taker_buy_base": 311779.07, "taker_buy_quote": 572840.61506 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 1.819, "high": 1.849, "low": 1.791, "close": 1.813, "volume": 433825.84, "close_time": 1767513599999, "quote_volume": 790474.50042, "trades": 5980, "taker_buy_base": 206576.84, "taker_buy_quote": 376422.69174 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 1.809, "high": 1.842, "low": 1.759, "close": 1.769, "volume": 487436.74, "close_time": 1767527999999, "quote_volume": 877699.91961, "trades": 4924, "taker_buy_base": 210959.81, "taker_buy_quote": 379929.24238 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 1.771, "high": 1.824, "low": 1.77, "close": 1.822, "volume": 299314.59, "close_time": 1767542399999, "quote_volume": 537478.0602, "trades": 3444, "taker_buy_base": 142534.32, "taker_buy_quote": 256040.19973 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 1.816, "high": 2.011, "low": 1.814, "close": 1.937, "volume": 1335048.68, "close_time": 1767556799999, "quote_volume": 2580248.03154, "trades": 9992, "taker_buy_base": 664755.49, "taker_buy_quote": 1283622.06203 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 1.938, "high": 2.012, "low": 1.908, "close": 1.993, "volume": 439113.8, "close_time": 1767571199999, "quote_volume": 860276.50454, "trades": 5382, "taker_buy_base": 219070.91, "taker_buy_quote": 428946.7188 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 1.991, "high": 2.145, "low": 1.943, "close": 2.085, "volume": 771762.0, "close_time": 1767585599999, "quote_volume": 1592806.32045, "trades": 9729, "taker_buy_base": 390620.12, "taker_buy_quote": 807784.18128 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 2.085, "high": 2.109, "low": 2.034, "close": 2.094, "volume": 532565.41, "close_time": 1767599999999, "quote_volume": 1106091.58665, "trades": 5373, "taker_buy_base": 234125.01, "taker_buy_quote": 486280.36456 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 2.095, "high": 2.122, "low": 2.042, "close": 2.083, "volume": 664303.49, "close_time": 1767614399999, "quote_volume": 1380988.98671, "trades": 7392, "taker_buy_base": 333141.35, "taker_buy_quote": 693443.05169 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 2.083, "high": 2.256, "low": 2.073, "close": 2.202, "volume": 1063434.19, "close_time": 1767628799999, "quote_volume": 2294842.90019, "trades": 11942, "taker_buy_base": 470347.91, "taker_buy_quote": 1016682.62601 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 2.201, "high": 2.237, "low": 2.087, "close": 2.213, "volume": 760813.22, "close_time": 1767643199999, "quote_volume": 1643086.96628, "trades": 9506, "taker_buy_base": 365363.0, "taker_buy_quote": 788813.31666 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 2.216, "high": 2.309, "low": 2.207, "close": 2.208, "volume": 774864.1, "close_time": 1767657599999, "quote_volume": 1744333.50012, "trades": 9200, "taker_buy_base": 379073.0, "taker_buy_quote": 853748.1449 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 2.207, "high": 2.338, "low": 2.174, "close": 2.279, "volume": 458672.92, "close_time": 1767671999999, "quote_volume": 1032717.93582, "trades": 7215, "taker_buy_base": 225846.28, "taker_buy_quote": 509333.51404 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 2.279, "high": 2.445, "low": 2.264, "close": 2.379, "volume": 795540.1, "close_time": 1767686399999, "quote_volume": 1889850.86848, "trades": 9530, "taker_buy_base": 382774.22, "taker_buy_quote": 909241.81677 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 2.382, "high": 2.579, "low": 2.365, "close": 2.553, "volume": 1428451.78, "close_time": 1767700799999, "quote_volume": 3533858.34267, "trades": 17396, "taker_buy_base": 701338.34, "taker_buy_quote": 1736861.05522 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 2.549, "high": 2.564, "low": 2.376, "close": 2.527, "volume": 1602222.77, "close_time": 1767715199999, "quote_volume": 3952309.48714, "trades": 17960, "taker_buy_base": 756382.85, "taker_buy_quote": 1864080.49225 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 2.528, "high": 2.54, "low": 2.281, "close": 2.39, "volume": 1691788.6, "close_time": 1767729599999, "quote_volume": 4047374.20341, "trades": 20235, "taker_buy_base": 785036.89, "taker_buy_quote": 1879651.47756 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 2.389, "high": 2.482, "low": 2.359, "close": 2.379, "volume": 698547.12, "close_time": 1767743999999, "quote_volume": 1686329.66014, "trades": 8448, "taker_buy_base": 338295.11, "taker_buy_quote": 817988.76921 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 2.379, "high": 2.382, "low": 2.301, "close": 2.332, "volume": 415191.65, "close_time": 1767758399999, "quote_volume": 968366.34702, "trades": 5535, "taker_buy_base": 192185.28, "taker_buy_quote": 447756.24208 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 2.335, "high": 2.348, "low": 2.312, "close": 2.339, "volume": 188637.32, "close_time": 1767772799999, "quote_volume": 439112.2192, "trades": 2793, "taker_buy_base": 93560.86, "taker_buy_quote": 217837.59653 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 2.34, "high": 2.48, "low": 2.314, "close": 2.436, "volume": 635867.96, "close_time": 1767787199999, "quote_volume": 1521239.29298, "trades": 9344, "taker_buy_base": 324367.58, "taker_buy_quote": 778331.39771 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 2.437, "high": 2.443, "low": 2.267, "close": 2.288, "volume": 541663.12, "close_time": 1767801599999, "quote_volume": 1263186.53999, "trades": 7699, "taker_buy_base": 238412.33, "taker_buy_quote": 555906.59668 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 2.29, "high": 2.368, "low": 2.257, "close": 2.35, "volume": 404072.69, "close_time": 1767815999999, "quote_volume": 935460.74379, "trades": 5459, "taker_buy_base": 232810.92, "taker_buy_quote": 539857.76551 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 2.35, "high": 2.359, "low": 2.232, "close": 2.243, "volume": 286303.29, "close_time": 1767830399999, "quote_volume": 657179.60685, "trades": 4214, "taker_buy_base": 108822.3, "taker_buy_quote": 250499.70699 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 2.246, "high": 2.281, "low": 2.185, "close": 2.204, "volume": 309785.92, "close_time": 1767844799999, "quote_volume": 688076.37245, "trades": 6122, "taker_buy_base": 129998.93, "taker_buy_quote": 288813.00127 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 2.203, "high": 2.24, "low": 2.183, "close": 2.224, "volume": 183827.5, "close_time": 1767859199999, "quote_volume": 406107.22968, "trades": 2542, "taker_buy_base": 97666.08, "taker_buy_quote": 215836.58565 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 2.224, "high": 2.265, "low": 2.119, "close": 2.133, "volume": 404928.49, "close_time": 1767873599999, "quote_volume": 883328.27227, "trades": 4744, "taker_buy_base": 169397.84, "taker_buy_quote": 370160.26174 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 2.133, "high": 2.345, "low": 2.065, "close": 2.32, "volume": 916537.15, "close_time": 1767887999999, "quote_volume": 2007084.20189, "trades": 10390, "taker_buy_base": 446603.59, "taker_buy_quote": 978234.54643 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 2.32, "high": 2.337, "low": 2.178, "close": 2.187, "volume": 1009369.83, "close_time": 1767902399999, "quote_volume": 2273255.82863, "trades": 13977, "taker_buy_base": 470933.85, "taker_buy_quote": 1060712.67939 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 2.186, "high": 2.238, "low": 2.156, "close": 2.161, "volume": 361289.68, "close_time": 1767916799999, "quote_volume": 790595.87506, "trades": 6087, "taker_buy_base": 165431.42, "taker_buy_quote": 362341.22293 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 2.164, "high": 2.24, "low": 2.114, "close": 2.219, "volume": 274793.96, "close_time": 1767931199999, "quote_volume": 597265.92146, "trades": 5728, "taker_buy_base": 122768.13, "taker_buy_quote": 267676.96745 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 2.218, "high": 2.324, "low": 2.195, "close": 2.247, "volume": 402272.05, "close_time": 1767945599999, "quote_volume": 911409.3206, "trades": 7021, "taker_buy_base": 188361.03, "taker_buy_quote": 427763.84419 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 2.249, "high": 2.257, "low": 2.198, "close": 2.247, "volume": 282344.05, "close_time": 1767959999999, "quote_volume": 629188.69336, "trades": 5031, "taker_buy_base": 126973.73, "taker_buy_quote": 282821.39309 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 2.247, "high": 2.45, "low": 2.202, "close": 2.359, "volume": 1082028.45, "close_time": 1767974399999, "quote_volume": 2497428.79669, "trades": 13718, "taker_buy_base": 556960.97, "taker_buy_quote": 1286636.01069 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 2.358, "high": 2.409, "low": 2.249, "close": 2.272, "volume": 679834.25, "close_time": 1767988799999, "quote_volume": 1573783.60932, "trades": 12278, "taker_buy_base": 323602.98, "taker_buy_quote": 750422.83162 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 2.271, "high": 2.403, "low": 2.259, "close": 2.346, "volume": 485034.67, "close_time": 1768003199999, "quote_volume": 1135191.78216, "trades": 4991, "taker_buy_base": 240985.88, "taker_buy_quote": 564828.26989 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 2.346, "high": 2.346, "low": 2.256, "close": 2.263, "volume": 255026.18, "close_time": 1768017599999, "quote_volume": 587020.53697, "trades": 4547, "taker_buy_base": 109082.58, "taker_buy_quote": 251272.3788 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 2.263, "high": 2.291, "low": 2.234, "close": 2.276, "volume": 277830.43, "close_time": 1768031999999, "quote_volume": 628172.19368, "trades": 4691, "taker_buy_base": 140099.87, "taker_buy_quote": 316858.56981 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 2.274, "high": 2.374, "low": 2.268, "close": 2.344, "volume": 447745.61, "close_time": 1768046399999, "quote_volume": 1043645.29264, "trades": 8176, "taker_buy_base": 214796.25, "taker_buy_quote": 500751.34497 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 2.343, "high": 2.362, "low": 2.293, "close": 2.327, "volume": 274266.77, "close_time": 1768060799999, "quote_volume": 637897.3896, "trades": 5224, "taker_buy_base": 135887.9, "taker_buy_quote": 315775.35987 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 2.327, "high": 2.335, "low": 2.267, "close": 2.299, "volume": 295676.66, "close_time": 1768075199999, "quote_volume": 677277.8523, "trades": 5161, "taker_buy_base": 146829.47, "taker_buy_quote": 336692.08871 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 2.3, "high": 2.308, "low": 2.252, "close": 2.281, "volume": 209385.74, "close_time": 1768089599999, "quote_volume": 477294.4484, "trades": 3166, "taker_buy_base": 72756.12, "taker_buy_quote": 166021.32324 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 2.279, "high": 2.376, "low": 2.267, "close": 2.336, "volume": 251238.94, "close_time": 1768103999999, "quote_volume": 586628.43475, "trades": 4755, "taker_buy_base": 117802.43, "taker_buy_quote": 274908.22675 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 2.332, "high": 2.356, "low": 2.282, "close": 2.33, "volume": 166671.56, "close_time": 1768118399999, "quote_volume": 386092.69366, "trades": 3810, "taker_buy_base": 79778.81, "taker_buy_quote": 184624.41342 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 2.332, "high": 2.366, "low": 2.304, "close": 2.366, "volume": 263936.45, "close_time": 1768132799999, "quote_volume": 618174.03874, "trades": 4164, "taker_buy_base": 127436.32, "taker_buy_quote": 298719.28922 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 2.367, "high": 2.572, "low": 2.364, "close": 2.502, "volume": 1584727.48, "close_time": 1768147199999, "quote_volume": 3922271.08261, "trades": 20886, "taker_buy_base": 825444.97, "taker_buy_quote": 2043690.7271 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 2.503, "high": 2.71, "low": 2.497, "close": 2.658, "volume": 1434912.56, "close_time": 1768161599999, "quote_volume": 3746556.78892, "trades": 23612, "taker_buy_base": 765008.59, "taker_buy_quote": 2001014.12552 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 2.658, "high": 2.661, "low": 2.524, "close": 2.58, "volume": 1257687.07, "close_time": 1768175999999, "quote_volume": 3255936.2042, "trades": 20109, "taker_buy_base": 540615.16, "taker_buy_quote": 1401041.92617 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 2.579, "high": 2.647, "low": 2.541, "close": 2.586, "volume": 501289.18, "close_time": 1768190399999, "quote_volume": 1301387.12808, "trades": 12409, "taker_buy_base": 271882.67, "taker_buy_quote": 706056.76607 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 2.586, "high": 2.613, "low": 2.467, "close": 2.467, "volume": 545400.73, "close_time": 1768204799999, "quote_volume": 1381046.44226, "trades": 11473, "taker_buy_base": 232350.61, "taker_buy_quote": 589949.89871 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 2.469, "high": 2.485, "low": 2.411, "close": 2.423, "volume": 478984.27, "close_time": 1768219199999, "quote_volume": 1171580.88782, "trades": 8064, "taker_buy_base": 208197.94, "taker_buy_quote": 509545.80801 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 2.421, "high": 2.442, "low": 2.344, "close": 2.426, "volume": 653546.04, "close_time": 1768233599999, "quote_volume": 1567253.73451, "trades": 8791, "taker_buy_base": 308189.78, "taker_buy_quote": 740737.3333 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 2.425, "high": 2.464, "low": 2.387, "close": 2.413, "volume": 430781.79, "close_time": 1768247999999, "quote_volume": 1043351.23243, "trades": 6228, "taker_buy_base": 201904.83, "taker_buy_quote": 489146.83839 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 2.413, "high": 2.437, "low": 2.351, "close": 2.369, "volume": 266949.88, "close_time": 1768262399999, "quote_volume": 637821.5645, "trades": 3340, "taker_buy_base": 116050.24, "taker_buy_quote": 277518.15042 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 2.367, "high": 2.395, "low": 2.326, "close": 2.335, "volume": 212865.13, "close_time": 1768276799999, "quote_volume": 501887.86149, "trades": 4499, "taker_buy_base": 86378.09, "taker_buy_quote": 203616.58385 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 2.335, "high": 2.383, "low": 2.332, "close": 2.348, "volume": 199800.61, "close_time": 1768291199999, "quote_volume": 469284.41368, "trades": 5805, "taker_buy_base": 76765.75, "taker_buy_quote": 180556.12505 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 2.349, "high": 2.386, "low": 2.344, "close": 2.345, "volume": 277111.29, "close_time": 1768305599999, "quote_volume": 654172.72683, "trades": 5255, "taker_buy_base": 103008.12, "taker_buy_quote": 243176.73641 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 2.345, "high": 2.448, "low": 2.331, "close": 2.412, "volume": 735439.5, "close_time": 1768319999999, "quote_volume": 1754719.86933, "trades": 14085, "taker_buy_base": 366440.37, "taker_buy_quote": 874096.15624 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 2.412, "high": 2.417, "low": 2.356, "close": 2.373, "volume": 503989.47, "close_time": 1768334399999, "quote_volume": 1201560.07113, "trades": 11485, "taker_buy_base": 214864.07, "taker_buy_quote": 512263.81624 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 2.374, "high": 2.442, "low": 2.339, "close": 2.358, "volume": 644800.61, "close_time": 1768348799999, "quote_volume": 1539864.11015, "trades": 14029, "taker_buy_base": 303175.12, "taker_buy_quote": 724046.00479 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 2.358, "high": 2.412, "low": 2.352, "close": 2.392, "volume": 260162.57, "close_time": 1768363199999, "quote_volume": 620054.87641, "trades": 6737, "taker_buy_base": 128957.19, "taker_buy_quote": 307567.41757 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 2.391, "high": 2.395, "low": 2.335, "close": 2.38, "volume": 218744.95, "close_time": 1768377599999, "quote_volume": 516652.58125, "trades": 5899, "taker_buy_base": 108500.0, "taker_buy_quote": 256195.19369 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 2.377, "high": 2.44, "low": 2.358, "close": 2.367, "volume": 419579.66, "close_time": 1768391999999, "quote_volume": 1009229.04327, "trades": 9466, "taker_buy_base": 203427.28, "taker_buy_quote": 489474.4376 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 2.367, "high": 2.419, "low": 2.345, "close": 2.396, "volume": 639073.91, "close_time": 1768406399999, "quote_volume": 1522730.00328, "trades": 13117, "taker_buy_base": 308910.39, "taker_buy_quote": 736565.09921 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 2.397, "high": 2.459, "low": 2.312, "close": 2.366, "volume": 794544.38, "close_time": 1768420799999, "quote_volume": 1896752.11167, "trades": 15480, "taker_buy_base": 365981.16, "taker_buy_quote": 876027.44748 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 2.367, "high": 2.381, "low": 2.252, "close": 2.255, "volume": 648465.71, "close_time": 1768435199999, "quote_volume": 1501774.08005, "trades": 9983, "taker_buy_base": 242476.02, "taker_buy_quote": 563706.65137 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 2.259, "high": 2.291, "low": 2.186, "close": 2.193, "volume": 412552.24, "close_time": 1768449599999, "quote_volume": 923137.09282, "trades": 8159, "taker_buy_base": 224059.66, "taker_buy_quote": 502785.83474 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 2.193, "high": 2.233, "low": 2.179, "close": 2.226, "volume": 302561.21, "close_time": 1768463999999, "quote_volume": 667455.84639, "trades": 5791, "taker_buy_base": 101714.69, "taker_buy_quote": 224170.47442 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 2.226, "high": 2.262, "low": 2.212, "close": 2.26, "volume": 197242.57, "close_time": 1768478399999, "quote_volume": 441245.98376, "trades": 4181, "taker_buy_base": 104007.19, "taker_buy_quote": 232791.75948 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 2.26, "high": 2.347, "low": 2.192, "close": 2.245, "volume": 701110.25, "close_time": 1768492799999, "quote_volume": 1594172.19232, "trades": 11961, "taker_buy_base": 312751.54, "taker_buy_quote": 711630.25082 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 2.243, "high": 2.253, "low": 2.184, "close": 2.205, "volume": 342745.04, "close_time": 1768507199999, "quote_volume": 760661.6448, "trades": 7039, "taker_buy_base": 146344.97, "taker_buy_quote": 324524.32855 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 2.201, "high": 2.222, "low": 2.165, "close": 2.221, "volume": 196831.02, "close_time": 1768521599999, "quote_volume": 430748.15408, "trades": 4481, "taker_buy_base": 83186.26, "taker_buy_quote": 182154.63571 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 2.222, "high": 2.258, "low": 2.182, "close": 2.187, "volume": 176115.14, "close_time": 1768535999999, "quote_volume": 391677.26748, "trades": 4499, "taker_buy_base": 83348.6, "taker_buy_quote": 185737.11719 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 2.187, "high": 2.298, "low": 2.172, "close": 2.256, "volume": 280302.16, "close_time": 1768550399999, "quote_volume": 628762.86301, "trades": 5827, "taker_buy_base": 132199.81, "taker_buy_quote": 296798.40538 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 2.257, "high": 2.285, "low": 2.24, "close": 2.251, "volume": 363498.88, "close_time": 1768564799999, "quote_volume": 821716.91957, "trades": 4730, "taker_buy_base": 155548.53, "taker_buy_quote": 352094.03529 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 2.253, "high": 2.255, "low": 2.153, "close": 2.167, "volume": 361458.17, "close_time": 1768579199999, "quote_volume": 794262.99444, "trades": 5161, "taker_buy_base": 151906.42, "taker_buy_quote": 334239.49748 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 2.166, "high": 2.246, "low": 2.163, "close": 2.22, "volume": 420836.34, "close_time": 1768593599999, "quote_volume": 930029.58303, "trades": 5446, "taker_buy_base": 222213.73, "taker_buy_quote": 490536.97009 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 2.219, "high": 2.258, "low": 2.205, "close": 2.239, "volume": 262302.72, "close_time": 1768607999999, "quote_volume": 586793.80923, "trades": 3791, "taker_buy_base": 122024.94, "taker_buy_quote": 273059.70885 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 2.239, "high": 2.271, "low": 2.224, "close": 2.269, "volume": 178361.52, "close_time": 1768622399999, "quote_volume": 401222.0472, "trades": 3607, "taker_buy_base": 105861.93, "taker_buy_quote": 238065.45333 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 2.267, "high": 2.305, "low": 2.233, "close": 2.244, "volume": 221742.63, "close_time": 1768636799999, "quote_volume": 502508.55004, "trades": 3866, "taker_buy_base": 112535.94, "taker_buy_quote": 255302.94063 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 2.246, "high": 2.257, "low": 2.186, "close": 2.209, "volume": 392385.87, "close_time": 1768651199999, "quote_volume": 871125.57785, "trades": 4627, "taker_buy_base": 158923.88, "taker_buy_quote": 352257.23094 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 2.208, "high": 2.264, "low": 2.199, "close": 2.246, "volume": 244340.11, "close_time": 1768665599999, "quote_volume": 543226.475, "trades": 3317, "taker_buy_base": 122049.97, "taker_buy_quote": 271649.3753 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 2.245, "high": 2.245, "low": 2.206, "close": 2.217, "volume": 195300.44, "close_time": 1768679999999, "quote_volume": 434146.99068, "trades": 3107, "taker_buy_base": 77406.1, "taker_buy_quote": 172288.55301 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 2.218, "high": 2.221, "low": 2.195, "close": 2.207, "volume": 91561.04, "close_time": 1768694399999, "quote_volume": 202385.15633, "trades": 1673, "taker_buy_base": 35506.11, "taker_buy_quote": 78520.5345 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 2.206, "high": 2.209, "low": 2.169, "close": 2.179, "volume": 121861.56, "close_time": 1768708799999, "quote_volume": 266291.086, "trades": 2694, "taker_buy_base": 40489.21, "taker_buy_quote": 88530.49949 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 2.179, "high": 2.2, "low": 2.173, "close": 2.193, "volume": 127522.36, "close_time": 1768723199999, "quote_volume": 279092.16927, "trades": 2280, "taker_buy_base": 49696.83, "taker_buy_quote": 108774.0762 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 2.191, "high": 2.196, "low": 2.16, "close": 2.175, "volume": 185479.09, "close_time": 1768737599999, "quote_volume": 403705.7882, "trades": 2563, "taker_buy_base": 58286.52, "taker_buy_quote": 126841.67662 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 2.175, "high": 2.18, "low": 2.133, "close": 2.172, "volume": 207893.84, "close_time": 1768751999999, "quote_volume": 448383.44824, "trades": 3824, "taker_buy_base": 72708.09, "taker_buy_quote": 156819.37715 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 2.172, "high": 2.206, "low": 2.149, "close": 2.184, "volume": 290111.01, "close_time": 1768766399999, "quote_volume": 632936.58505, "trades": 4591, "taker_buy_base": 116477.54, "taker_buy_quote": 254532.12071 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 2.184, "high": 2.229, "low": 2.068, "close": 2.074, "volume": 411627.44, "close_time": 1768780799999, "quote_volume": 881022.7613, "trades": 6273, "taker_buy_base": 151916.78, "taker_buy_quote": 325455.89107 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 2.074, "high": 2.088, "low": 1.859, "close": 2.08, "volume": 1256811.29, "close_time": 1768795199999, "quote_volume": 2491629.49153, "trades": 13705, "taker_buy_base": 595123.1, "taker_buy_quote": 1178466.95545 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 2.08, "high": 2.153, "low": 2.028, "close": 2.043, "volume": 643173.48, "close_time": 1768809599999, "quote_volume": 1346487.62709, "trades": 8455, "taker_buy_base": 316595.73, "taker_buy_quote": 664131.7133 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 2.042, "high": 2.11, "low": 2.039, "close": 2.069, "volume": 392012.29, "close_time": 1768823999999, "quote_volume": 814006.76577, "trades": 4529, "taker_buy_base": 183345.5, "taker_buy_quote": 381320.6205 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 2.069, "high": 2.075, "low": 2.008, "close": 2.028, "volume": 331843.87, "close_time": 1768838399999, "quote_volume": 675406.93417, "trades": 5047, "taker_buy_base": 139370.0, "taker_buy_quote": 283215.24743 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 2.028, "high": 2.102, "low": 2.027, "close": 2.081, "volume": 447557.38, "close_time": 1768852799999, "quote_volume": 924942.8933, "trades": 4524, "taker_buy_base": 211638.52, "taker_buy_quote": 436923.16284 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 2.083, "high": 2.091, "low": 2.041, "close": 2.076, "volume": 247395.83, "close_time": 1768867199999, "quote_volume": 510377.612, "trades": 4687, "taker_buy_base": 119001.35, "taker_buy_quote": 245517.46812 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 2.074, "high": 2.079, "low": 2.033, "close": 2.047, "volume": 137944.67, "close_time": 1768881599999, "quote_volume": 283926.18359, "trades": 3264, "taker_buy_base": 59612.44, "taker_buy_quote": 122734.09409 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 2.046, "high": 2.065, "low": 1.996, "close": 1.996, "volume": 299533.53, "close_time": 1768895999999, "quote_volume": 607462.06756, "trades": 4820, "taker_buy_base": 174844.22, "taker_buy_quote": 354521.46271 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 1.995, "high": 2.004, "low": 1.962, "close": 1.965, "volume": 281532.79, "close_time": 1768910399999, "quote_volume": 559310.08397, "trades": 3510, "taker_buy_base": 142388.66, "taker_buy_quote": 282924.96032 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 1.965, "high": 2.028, "low": 1.936, "close": 1.977, "volume": 425135.88, "close_time": 1768924799999, "quote_volume": 839583.54616, "trades": 4619, "taker_buy_base": 212600.56, "taker_buy_quote": 419843.63524 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 1.977, "high": 1.991, "low": 1.901, "close": 1.918, "volume": 341453.36, "close_time": 1768939199999, "quote_volume": 661682.58683, "trades": 6008, "taker_buy_base": 136064.74, "taker_buy_quote": 263406.97567 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 1.918, "high": 1.952, "low": 1.885, "close": 1.902, "volume": 269092.91, "close_time": 1768953599999, "quote_volume": 517589.97314, "trades": 5293, "taker_buy_base": 133731.01, "taker_buy_quote": 257578.48645 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 1.903, "high": 1.969, "low": 1.889, "close": 1.926, "volume": 249578.35, "close_time": 1768967999999, "quote_volume": 480458.24468, "trades": 4956, "taker_buy_base": 109295.98, "taker_buy_quote": 210830.9156 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 1.925, "high": 1.976, "low": 1.92, "close": 1.958, "volume": 150025.62, "close_time": 1768982399999, "quote_volume": 292071.3009, "trades": 2540, "taker_buy_base": 74019.36, "taker_buy_quote": 144291.43945 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 1.957, "high": 1.967, "low": 1.914, "close": 1.917, "volume": 204806.68, "close_time": 1768996799999, "quote_volume": 397329.00428, "trades": 2723, "taker_buy_base": 78070.73, "taker_buy_quote": 151512.21813 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 1.917, "high": 2.152, "low": 1.884, "close": 2.134, "volume": 1254452.98, "close_time": 1769011199999, "quote_volume": 2568040.87898, "trades": 14236, "taker_buy_base": 635847.21, "taker_buy_quote": 1303422.34189 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 2.135, "high": 2.141, "low": 1.935, "close": 2.06, "volume": 1352632.4, "close_time": 1769025599999, "quote_volume": 2726916.16246, "trades": 17755, "taker_buy_base": 571101.19, "taker_buy_quote": 1150606.25122 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 2.06, "high": 2.064, "low": 1.969, "close": 1.979, "volume": 679190.06, "close_time": 1769039999999, "quote_volume": 1372253.95671, "trades": 8079, "taker_buy_base": 324720.21, "taker_buy_quote": 656977.64587 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 1.979, "high": 2.096, "low": 1.979, "close": 2.054, "volume": 440588.57, "close_time": 1769054399999, "quote_volume": 897387.49557, "trades": 6146, "taker_buy_base": 241637.87, "taker_buy_quote": 491434.74169 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 2.052, "high": 2.073, "low": 2.017, "close": 2.019, "volume": 299027.6, "close_time": 1769068799999, "quote_volume": 610923.01308, "trades": 4902, "taker_buy_base": 124210.21, "taker_buy_quote": 253865.97567 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 2.018, "high": 2.107, "low": 2.015, "close": 2.037, "volume": 481224.32, "close_time": 1769083199999, "quote_volume": 994898.21037, "trades": 6512, "taker_buy_base": 244253.54, "taker_buy_quote": 504941.10687 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 2.038, "high": 2.047, "low": 1.967, "close": 2.004, "volume": 564949.51, "close_time": 1769097599999, "quote_volume": 1134102.47101, "trades": 6989, "taker_buy_base": 266757.37, "taker_buy_quote": 535882.70056 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 2.005, "high": 2.05, "low": 1.992, "close": 2.027, "volume": 392010.69, "close_time": 1769111999999, "quote_volume": 791374.6616, "trades": 5449, "taker_buy_base": 203307.02, "taker_buy_quote": 410397.7793 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 2.026, "high": 2.042, "low": 2.002, "close": 2.025, "volume": 226433.88, "close_time": 1769126399999, "quote_volume": 457721.96157, "trades": 2772, "taker_buy_base": 117781.13, "taker_buy_quote": 238020.99194 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 2.026, "high": 2.098, "low": 2.026, "close": 2.066, "volume": 339290.83, "close_time": 1769140799999, "quote_volume": 699757.92741, "trades": 4909, "taker_buy_base": 194352.92, "taker_buy_quote": 400619.79315 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 2.069, "high": 2.107, "low": 2.049, "close": 2.056, "volume": 286311.44, "close_time": 1769155199999, "quote_volume": 593455.99052, "trades": 4108, "taker_buy_base": 126789.57, "taker_buy_quote": 263127.74024 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 2.056, "high": 2.071, "low": 2.024, "close": 2.054, "volume": 341395.39, "close_time": 1769169599999, "quote_volume": 699022.03123, "trades": 3985, "taker_buy_base": 143839.57, "taker_buy_quote": 294663.94943 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 2.055, "high": 2.1, "low": 2.002, "close": 2.1, "volume": 324283.65, "close_time": 1769183999999, "quote_volume": 662564.61967, "trades": 10232, "taker_buy_base": 164906.54, "taker_buy_quote": 337516.42945 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 2.099, "high": 2.116, "low": 2.031, "close": 2.038, "volume": 914409.67, "close_time": 1769198399999, "quote_volume": 1904873.37286, "trades": 21083, "taker_buy_base": 435495.04, "taker_buy_quote": 908055.49869 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 2.038, "high": 2.05, "low": 2.011, "close": 2.016, "volume": 311886.54, "close_time": 1769212799999, "quote_volume": 633512.18931, "trades": 9365, "taker_buy_base": 137044.26, "taker_buy_quote": 278521.12881 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 2.016, "high": 2.037, "low": 1.993, "close": 2.014, "volume": 137485.18, "close_time": 1769227199999, "quote_volume": 276699.90095, "trades": 3962, "taker_buy_base": 67317.26, "taker_buy_quote": 135678.61225 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 2.015, "high": 2.022, "low": 2.002, "close": 2.013, "volume": 41852.58, "close_time": 1769241599999, "quote_volume": 84216.41031, "trades": 1675, "taker_buy_base": 19746.33, "taker_buy_quote": 39734.99498 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 2.013, "high": 2.028, "low": 2.005, "close": 2.011, "volume": 114758.28, "close_time": 1769255999999, "quote_volume": 231476.56332, "trades": 2218, "taker_buy_base": 70524.48, "taker_buy_quote": 142293.29321 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 2.012, "high": 2.019, "low": 1.985, "close": 1.986, "volume": 124473.66, "close_time": 1769270399999, "quote_volume": 249526.67145, "trades": 3273, "taker_buy_base": 54995.9, "taker_buy_quote": 110370.65545 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 1.986, "high": 2.025, "low": 1.983, "close": 1.995, "volume": 92636.31, "close_time": 1769284799999, "quote_volume": 185552.78574, "trades": 2102, "taker_buy_base": 38122.88, "taker_buy_quote": 76352.69586 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 1.996, "high": 2.027, "low": 1.993, "close": 2.01, "volume": 63503.58, "close_time": 1769299199999, "quote_volume": 127482.13988, "trades": 1731, "taker_buy_base": 39080.33, "taker_buy_quote": 78480.74766 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 2.009, "high": 2.018, "low": 1.977, "close": 1.983, "volume": 63965.76, "close_time": 1769313599999, "quote_volume": 127875.93971, "trades": 2942, "taker_buy_base": 34047.75, "taker_buy_quote": 68092.68848 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 1.982, "high": 2.013, "low": 1.974, "close": 1.98, "volume": 68175.08, "close_time": 1769327999999, "quote_volume": 135772.44697, "trades": 2380, "taker_buy_base": 27429.57, "taker_buy_quote": 54604.31904 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 1.979, "high": 2.014, "low": 1.967, "close": 1.983, "volume": 118993.54, "close_time": 1769342399999, "quote_volume": 236699.52936, "trades": 3593, "taker_buy_base": 60563.63, "taker_buy_quote": 120635.17404 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 1.982, "high": 1.998, "low": 1.935, "close": 1.959, "volume": 258427.31, "close_time": 1769356799999, "quote_volume": 505955.16038, "trades": 5577, "taker_buy_base": 93077.05, "taker_buy_quote": 182607.87185 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 1.959, "high": 1.959, "low": 1.822, "close": 1.841, "volume": 746061.55, "close_time": 1769371199999, "quote_volume": 1408008.53862, "trades": 19555, "taker_buy_base": 327488.13, "taker_buy_quote": 618759.89235 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 1.841, "high": 1.881, "low": 1.824, "close": 1.87, "volume": 328081.36, "close_time": 1769385599999, "quote_volume": 608936.16698, "trades": 7155, "taker_buy_base": 160717.08, "taker_buy_quote": 298550.32318 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 1.87, "high": 1.934, "low": 1.851, "close": 1.903, "volume": 257500.02, "close_time": 1769399999999, "quote_volume": 490007.54163, "trades": 6736, "taker_buy_base": 119502.92, "taker_buy_quote": 227760.06999 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 1.904, "high": 1.937, "low": 1.904, "close": 1.924, "volume": 162770.15, "close_time": 1769414399999, "quote_volume": 312326.48569, "trades": 5789, "taker_buy_base": 74910.9, "taker_buy_quote": 143925.26717 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 1.924, "high": 1.944, "low": 1.902, "close": 1.922, "volume": 95528.76, "close_time": 1769428799999, "quote_volume": 183655.98323, "trades": 3309, "taker_buy_base": 41624.98, "taker_buy_quote": 80091.78792 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 1.922, "high": 1.975, "low": 1.909, "close": 1.927, "volume": 357099.64, "close_time": 1769443199999, "quote_volume": 690788.31106, "trades": 10243, "taker_buy_base": 163271.1, "taker_buy_quote": 316364.72583 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 1.928, "high": 1.946, "low": 1.894, "close": 1.911, "volume": 200914.16, "close_time": 1769457599999, "quote_volume": 385535.23923, "trades": 8145, "taker_buy_base": 111022.49, "taker_buy_quote": 213184.28609 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 1.91, "high": 1.938, "low": 1.89, "close": 1.899, "volume": 102071.58, "close_time": 1769471999999, "quote_volume": 194797.45128, "trades": 3503, "taker_buy_base": 53161.53, "taker_buy_quote": 101568.91122 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 1.899, "high": 1.917, "low": 1.885, "close": 1.887, "volume": 90075.89, "close_time": 1769486399999, "quote_volume": 171361.59637, "trades": 2991, "taker_buy_base": 47633.26, "taker_buy_quote": 90733.5918 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 1.886, "high": 1.899, "low": 1.876, "close": 1.88, "volume": 79332.96, "close_time": 1769500799999, "quote_volume": 149602.35117, "trades": 2727, "taker_buy_base": 35380.06, "taker_buy_quote": 66727.1325 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 1.882, "high": 1.883, "low": 1.805, "close": 1.82, "volume": 392625.89, "close_time": 1769515199999, "quote_volume": 720729.72664, "trades": 6431, "taker_buy_base": 164871.61, "taker_buy_quote": 303244.34489 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 1.819, "high": 1.828, "low": 1.793, "close": 1.823, "volume": 215844.78, "close_time": 1769529599999, "quote_volume": 390457.54913, "trades": 5967, "taker_buy_base": 90798.65, "taker_buy_quote": 164481.57948 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 1.824, "high": 1.913, "low": 1.809, "close": 1.857, "volume": 471921.51, "close_time": 1769543999999, "quote_volume": 878113.34641, "trades": 11833, "taker_buy_base": 260484.41, "taker_buy_quote": 485624.38764 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 1.857, "high": 1.895, "low": 1.855, "close": 1.865, "volume": 322723.47, "close_time": 1769558399999, "quote_volume": 603618.50321, "trades": 7805, "taker_buy_base": 134317.0, "taker_buy_quote": 251240.38281 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 1.866, "high": 1.888, "low": 1.848, "close": 1.876, "volume": 139917.1, "close_time": 1769572799999, "quote_volume": 261848.53213, "trades": 6704, "taker_buy_base": 61054.68, "taker_buy_quote": 114307.9776 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 1.874, "high": 1.908, "low": 1.863, "close": 1.892, "volume": 168408.5, "close_time": 1769587199999, "quote_volume": 317824.04336, "trades": 6502, "taker_buy_base": 98484.07, "taker_buy_quote": 185921.6413 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 1.892, "high": 1.982, "low": 1.879, "close": 1.977, "volume": 256205.28, "close_time": 1769601599999, "quote_volume": 495309.78852, "trades": 9150, "taker_buy_base": 115295.45, "taker_buy_quote": 222937.14437 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 1.977, "high": 2.006, "low": 1.922, "close": 1.93, "volume": 557497.67, "close_time": 1769615999999, "quote_volume": 1097695.8352, "trades": 16461, "taker_buy_base": 273365.25, "taker_buy_quote": 538409.99154 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 1.931, "high": 1.953, "low": 1.9, "close": 1.947, "volume": 366747.45, "close_time": 1769630399999, "quote_volume": 704842.53886, "trades": 16862, "taker_buy_base": 182579.04, "taker_buy_quote": 351423.33721 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 1.945, "high": 1.989, "low": 1.91, "close": 1.965, "volume": 335240.65, "close_time": 1769644799999, "quote_volume": 654526.02394, "trades": 11237, "taker_buy_base": 141457.43, "taker_buy_quote": 276474.70594 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 1.965, "high": 2.005, "low": 1.842, "close": 1.853, "volume": 389238.77, "close_time": 1769659199999, "quote_volume": 751212.54689, "trades": 11510, "taker_buy_base": 168515.25, "taker_buy_quote": 327486.00375 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 1.851, "high": 1.865, "low": 1.83, "close": 1.839, "volume": 206220.68, "close_time": 1769673599999, "quote_volume": 381530.80056, "trades": 4202, "taker_buy_base": 98899.7, "taker_buy_quote": 183093.39089 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 1.839, "high": 1.839, "low": 1.794, "close": 1.801, "volume": 379548.1, "close_time": 1769687999999, "quote_volume": 687120.23169, "trades": 5749, "taker_buy_base": 137412.02, "taker_buy_quote": 249013.48289 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 1.801, "high": 1.866, "low": 1.757, "close": 1.804, "volume": 728185.61, "close_time": 1769702399999, "quote_volume": 1317103.48973, "trades": 13470, "taker_buy_base": 356977.76, "taker_buy_quote": 647255.85926 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 1.803, "high": 1.861, "low": 1.711, "close": 1.734, "volume": 1120388.7, "close_time": 1769716799999, "quote_volume": 1995215.6847, "trades": 16650, "taker_buy_base": 522383.2, "taker_buy_quote": 931454.85154 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 1.734, "high": 1.766, "low": 1.724, "close": 1.752, "volume": 306348.41, "close_time": 1769731199999, "quote_volume": 535047.28569, "trades": 3795, "taker_buy_base": 143892.51, "taker_buy_quote": 251486.54629 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 1.754, "high": 1.755, "low": 1.674, "close": 1.692, "volume": 486214.54, "close_time": 1769745599999, "quote_volume": 834955.03149, "trades": 5095, "taker_buy_base": 233589.91, "taker_buy_quote": 400807.75745 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 1.693, "high": 1.72, "low": 1.664, "close": 1.7, "volume": 248093.78, "close_time": 1769759999999, "quote_volume": 418882.66542, "trades": 4039, "taker_buy_base": 125421.74, "taker_buy_quote": 211908.72035 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 1.701, "high": 1.728, "low": 1.688, "close": 1.719, "volume": 238513.6, "close_time": 1769774399999, "quote_volume": 405203.18517, "trades": 4088, "taker_buy_base": 111192.48, "taker_buy_quote": 189115.19714 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 1.72, "high": 1.721, "low": 1.645, "close": 1.663, "volume": 409443.08, "close_time": 1769788799999, "quote_volume": 687219.72938, "trades": 11855, "taker_buy_base": 168506.69, "taker_buy_quote": 283434.36974 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 1.663, "high": 1.728, "low": 1.629, "close": 1.705, "volume": 423288.03, "close_time": 1769803199999, "quote_volume": 711455.53748, "trades": 8000, "taker_buy_base": 223606.12, "taker_buy_quote": 375890.26315 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 1.703, "high": 1.705, "low": 1.662, "close": 1.678, "volume": 155571.51, "close_time": 1769817599999, "quote_volume": 261184.93771, "trades": 1756, "taker_buy_base": 85195.64, "taker_buy_quote": 143100.54611 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 1.678, "high": 1.712, "low": 1.671, "close": 1.705, "volume": 93822.11, "close_time": 1769831999999, "quote_volume": 158774.03122, "trades": 1636, "taker_buy_base": 43808.0, "taker_buy_quote": 74191.40628 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 1.707, "high": 1.726, "low": 1.663, "close": 1.673, "volume": 110919.19, "close_time": 1769846399999, "quote_volume": 188757.52982, "trades": 2525, "taker_buy_base": 61163.86, "taker_buy_quote": 104064.7499 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 1.673, "high": 1.676, "low": 1.62, "close": 1.623, "volume": 383509.46, "close_time": 1769860799999, "quote_volume": 628568.42003, "trades": 5247, "taker_buy_base": 173715.29, "taker_buy_quote": 285030.71353 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 1.624, "high": 1.627, "low": 1.52, "close": 1.554, "volume": 785520.2, "close_time": 1769875199999, "quote_volume": 1239036.0746, "trades": 9935, "taker_buy_base": 342196.89, "taker_buy_quote": 540051.47212 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 1.558, "high": 1.575, "low": 1.381, "close": 1.486, "volume": 1493879.23, "close_time": 1769889599999, "quote_volume": 2217273.99309, "trades": 22409, "taker_buy_base": 720950.74, "taker_buy_quote": 1071663.0457 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 1.486, "high": 1.573, "low": 1.463, "close": 1.548, "volume": 276813.11, "close_time": 1769903999999, "quote_volume": 416807.80724, "trades": 4971, "taker_buy_base": 142238.44, "taker_buy_quote": 214391.62215 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 1.549, "high": 1.599, "low": 1.549, "close": 1.59, "volume": 390960.84, "close_time": 1769918399999, "quote_volume": 615771.5694, "trades": 4762, "taker_buy_base": 204173.28, "taker_buy_quote": 321631.89372 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 1.59, "high": 1.597, "low": 1.566, "close": 1.582, "volume": 136748.78, "close_time": 1769932799999, "quote_volume": 215776.61528, "trades": 2450, "taker_buy_base": 75118.77, "taker_buy_quote": 118334.19061 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 1.582, "high": 1.59, "low": 1.555, "close": 1.574, "volume": 144481.4, "close_time": 1769947199999, "quote_volume": 227323.91477, "trades": 3187, "taker_buy_base": 61368.92, "taker_buy_quote": 96644.24666 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 1.575, "high": 1.575, "low": 1.479, "close": 1.5, "volume": 491353.44, "close_time": 1769961599999, "quote_volume": 751858.41023, "trades": 6745, "taker_buy_base": 201708.81, "taker_buy_quote": 308749.92851 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 1.5, "high": 1.547, "low": 1.49, "close": 1.518, "volume": 344375.56, "close_time": 1769975999999, "quote_volume": 521673.70178, "trades": 6546, "taker_buy_base": 168945.44, "taker_buy_quote": 255935.64022 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 1.517, "high": 1.541, "low": 1.463, "close": 1.496, "volume": 332026.9, "close_time": 1769990399999, "quote_volume": 500073.0989, "trades": 3661, "taker_buy_base": 152828.67, "taker_buy_quote": 230704.3526 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 1.498, "high": 1.551, "low": 1.453, "close": 1.521, "volume": 383557.51, "close_time": 1770004799999, "quote_volume": 578245.28088, "trades": 8514, "taker_buy_base": 203055.97, "taker_buy_quote": 306432.29535 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 1.52, "high": 1.536, "low": 1.454, "close": 1.502, "volume": 401305.65, "close_time": 1770019199999, "quote_volume": 599333.71792, "trades": 7743, "taker_buy_base": 205853.9, "taker_buy_quote": 307301.15663 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 1.502, "high": 1.562, "low": 1.502, "close": 1.553, "volume": 217841.45, "close_time": 1770033599999, "quote_volume": 333539.5457, "trades": 3731, "taker_buy_base": 103505.4, "taker_buy_quote": 158324.48987 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 1.557, "high": 1.63, "low": 1.553, "close": 1.616, "volume": 359035.38, "close_time": 1770047999999, "quote_volume": 569586.86895, "trades": 3768, "taker_buy_base": 181895.97, "taker_buy_quote": 288566.10426 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 1.614, "high": 1.659, "low": 1.583, "close": 1.585, "volume": 556385.94, "close_time": 1770062399999, "quote_volume": 898561.0838, "trades": 3621, "taker_buy_base": 247523.83, "taker_buy_quote": 400174.50299 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 1.584, "high": 1.603, "low": 1.568, "close": 1.588, "volume": 367861.78, "close_time": 1770076799999, "quote_volume": 583354.34199, "trades": 1974, "taker_buy_base": 171353.88, "taker_buy_quote": 271805.79505 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 1.591, "high": 1.594, "low": 1.54, "close": 1.573, "volume": 220843.39, "close_time": 1770091199999, "quote_volume": 345634.33446, "trades": 3302, "taker_buy_base": 113785.55, "taker_buy_quote": 178074.62984 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 1.572, "high": 1.591, "low": 1.56, "close": 1.577, "volume": 131322.64, "close_time": 1770105599999, "quote_volume": 206676.99646, "trades": 1892, "taker_buy_base": 69446.37, "taker_buy_quote": 109357.72988 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 1.577, "high": 1.591, "low": 1.545, "close": 1.562, "volume": 223720.33, "close_time": 1770119999999, "quote_volume": 349975.13992, "trades": 3946, "taker_buy_base": 116168.3, "taker_buy_quote": 181821.74214 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 1.562, "high": 1.588, "low": 1.532, "close": 1.584, "volume": 231491.74, "close_time": 1770134399999, "quote_volume": 360571.13621, "trades": 4892, "taker_buy_base": 109419.9, "taker_buy_quote": 170380.71713 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 1.585, "high": 1.585, "low": 1.477, "close": 1.558, "volume": 944542.06, "close_time": 1770148799999, "quote_volume": 1438152.35023, "trades": 11277, "taker_buy_base": 470224.24, "taker_buy_quote": 716985.89062 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 1.556, "high": 1.65, "low": 1.535, "close": 1.547, "volume": 757104.08, "close_time": 1770163199999, "quote_volume": 1211225.29978, "trades": 7750, "taker_buy_base": 374485.49, "taker_buy_quote": 599642.92305 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 1.546, "high": 1.596, "low": 1.539, "close": 1.583, "volume": 148530.86, "close_time": 1770177599999, "quote_volume": 233648.26007, "trades": 2350, "taker_buy_base": 92480.35, "taker_buy_quote": 145653.76691 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 1.582, "high": 1.585, "low": 1.554, "close": 1.567, "volume": 103432.87, "close_time": 1770191999999, "quote_volume": 162257.93645, "trades": 1403, "taker_buy_base": 68793.49, "taker_buy_quote": 107871.08733 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 1.569, "high": 1.572, "low": 1.526, "close": 1.543, "volume": 161431.87, "close_time": 1770206399999, "quote_volume": 250205.91613, "trades": 2654, "taker_buy_base": 66233.8, "taker_buy_quote": 102917.59562 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 1.544, "high": 1.549, "low": 1.475, "close": 1.495, "volume": 496594.05, "close_time": 1770220799999, "quote_volume": 748913.51927, "trades": 5650, "taker_buy_base": 195495.56, "taker_buy_quote": 294830.44641 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 1.495, "high": 1.557, "low": 1.479, "close": 1.555, "volume": 619627.98, "close_time": 1770235199999, "quote_volume": 933983.92065, "trades": 9769, "taker_buy_base": 302176.53, "taker_buy_quote": 455984.41127 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 1.556, "high": 1.559, "low": 1.486, "close": 1.504, "volume": 278614.64, "close_time": 1770249599999, "quote_volume": 422873.18988, "trades": 4219, "taker_buy_base": 119257.64, "taker_buy_quote": 181314.7616 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 1.504, "high": 1.518, "low": 1.467, "close": 1.47, "volume": 197652.79, "close_time": 1770263999999, "quote_volume": 295187.59933, "trades": 4038, "taker_buy_base": 103854.31, "taker_buy_quote": 155604.83095 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 1.472, "high": 1.485, "low": 1.446, "close": 1.459, "volume": 279519.35, "close_time": 1770278399999, "quote_volume": 409364.05634, "trades": 4631, "taker_buy_base": 136684.72, "taker_buy_quote": 200448.02331 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 1.46, "high": 1.485, "low": 1.396, "close": 1.413, "volume": 334624.25, "close_time": 1770292799999, "quote_volume": 482305.09342, "trades": 3969, "taker_buy_base": 170550.61, "taker_buy_quote": 246169.8204 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 1.414, "high": 1.432, "low": 1.326, "close": 1.356, "volume": 1017816.63, "close_time": 1770307199999, "quote_volume": 1409754.25984, "trades": 10476, "taker_buy_base": 482545.41, "taker_buy_quote": 669976.10956 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 1.355, "high": 1.38, "low": 1.294, "close": 1.303, "volume": 637457.58, "close_time": 1770321599999, "quote_volume": 845940.75431, "trades": 5404, "taker_buy_base": 294570.13, "taker_buy_quote": 391568.9242 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 1.302, "high": 1.314, "low": 1.236, "close": 1.251, "volume": 728342.27, "close_time": 1770335999999, "quote_volume": 923232.65847, "trades": 6275, "taker_buy_base": 329393.02, "taker_buy_quote": 418076.37108 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 1.252, "high": 1.302, "low": 1.118, "close": 1.25, "volume": 1670844.11, "close_time": 1770350399999, "quote_volume": 2025419.8784, "trades": 17402, "taker_buy_base": 842403.66, "taker_buy_quote": 1024061.09942 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 1.251, "high": 1.311, "low": 1.24, "close": 1.27, "volume": 607292.98, "close_time": 1770364799999, "quote_volume": 772859.20601, "trades": 6472, "taker_buy_base": 289570.36, "taker_buy_quote": 368668.96858 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 1.27, "high": 1.337, "low": 1.252, "close": 1.334, "volume": 579368.14, "close_time": 1770379199999, "quote_volume": 743801.11069, "trades": 6051, "taker_buy_base": 295397.14, "taker_buy_quote": 379445.85059 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 1.333, "high": 1.421, "low": 1.318, "close": 1.397, "volume": 861541.3, "close_time": 1770393599999, "quote_volume": 1183400.78637, "trades": 8695, "taker_buy_base": 435987.35, "taker_buy_quote": 598582.21072 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 1.395, "high": 1.521, "low": 1.383, "close": 1.435, "volume": 1222618.74, "close_time": 1770407999999, "quote_volume": 1770666.29273, "trades": 12944, "taker_buy_base": 643927.17, "taker_buy_quote": 934186.57775 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 1.435, "high": 1.454, "low": 1.405, "close": 1.431, "volume": 353534.02, "close_time": 1770422399999, "quote_volume": 504377.8326, "trades": 3468, "taker_buy_base": 191002.61, "taker_buy_quote": 272582.98753 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 1.431, "high": 1.439, "low": 1.385, "close": 1.402, "volume": 546848.41, "close_time": 1770436799999, "quote_volume": 767506.27693, "trades": 5727, "taker_buy_base": 224752.02, "taker_buy_quote": 315385.64371 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 1.402, "high": 1.413, "low": 1.325, "close": 1.337, "volume": 371108.94, "close_time": 1770451199999, "quote_volume": 505419.59428, "trades": 5136, "taker_buy_base": 145395.52, "taker_buy_quote": 197817.70935 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 1.336, "high": 1.356, "low": 1.322, "close": 1.334, "volume": 280335.55, "close_time": 1770465599999, "quote_volume": 375874.00398, "trades": 2888, "taker_buy_base": 133924.01, "taker_buy_quote": 179723.69884 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 1.333, "high": 1.386, "low": 1.332, "close": 1.355, "volume": 470179.2, "close_time": 1770479999999, "quote_volume": 638026.23519, "trades": 4909, "taker_buy_base": 248771.43, "taker_buy_quote": 338041.10739 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 1.356, "high": 1.409, "low": 1.352, "close": 1.379, "volume": 455064.81, "close_time": 1770494399999, "quote_volume": 627958.58762, "trades": 3286, "taker_buy_base": 217623.43, "taker_buy_quote": 300394.94077 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 1.38, "high": 1.398, "low": 1.368, "close": 1.377, "volume": 236267.57, "close_time": 1770508799999, "quote_volume": 326657.43502, "trades": 1414, "taker_buy_base": 118821.8, "taker_buy_quote": 164422.91535 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 1.377, "high": 1.378, "low": 1.352, "close": 1.356, "volume": 115045.03, "close_time": 1770523199999, "quote_volume": 157119.55096, "trades": 1150, "taker_buy_base": 61925.15, "taker_buy_quote": 84546.56707 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 1.355, "high": 1.364, "low": 1.349, "close": 1.357, "volume": 50419.92, "close_time": 1770537599999, "quote_volume": 68427.12164, "trades": 852, "taker_buy_base": 20793.62, "taker_buy_quote": 28227.98486 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 1.357, "high": 1.398, "low": 1.352, "close": 1.395, "volume": 274909.88, "close_time": 1770551999999, "quote_volume": 379070.73618, "trades": 3662, "taker_buy_base": 137081.84, "taker_buy_quote": 188994.8631 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 1.397, "high": 1.407, "low": 1.373, "close": 1.379, "volume": 339361.94, "close_time": 1770566399999, "quote_volume": 473564.72994, "trades": 3419, "taker_buy_base": 157802.38, "taker_buy_quote": 220336.43539 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 1.378, "high": 1.384, "low": 1.334, "close": 1.368, "volume": 234850.44, "close_time": 1770580799999, "quote_volume": 318998.53719, "trades": 2147, "taker_buy_base": 104739.88, "taker_buy_quote": 142581.80683 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 1.367, "high": 1.382, "low": 1.333, "close": 1.349, "volume": 207014.08, "close_time": 1770595199999, "quote_volume": 280018.88371, "trades": 1409, "taker_buy_base": 113574.46, "taker_buy_quote": 153972.11228 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 1.349, "high": 1.383, "low": 1.337, "close": 1.383, "volume": 172523.7, "close_time": 1770609599999, "quote_volume": 233823.74425, "trades": 2395, "taker_buy_base": 78637.59, "taker_buy_quote": 106538.44571 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 1.382, "high": 1.382, "low": 1.344, "close": 1.347, "volume": 110020.91, "close_time": 1770623999999, "quote_volume": 149229.7595, "trades": 1733, "taker_buy_base": 47596.83, "taker_buy_quote": 64586.3643 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 1.346, "high": 1.351, "low": 1.287, "close": 1.302, "volume": 458049.88, "close_time": 1770638399999, "quote_volume": 601992.11432, "trades": 4212, "taker_buy_base": 204284.86, "taker_buy_quote": 267940.14103 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 1.302, "high": 1.346, "low": 1.293, "close": 1.341, "volume": 300810.86, "close_time": 1770652799999, "quote_volume": 396147.7772, "trades": 1975, "taker_buy_base": 154733.51, "taker_buy_quote": 203851.52019 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 1.342, "high": 1.374, "low": 1.327, "close": 1.359, "volume": 309751.4, "close_time": 1770667199999, "quote_volume": 418993.92938, "trades": 2454, "taker_buy_base": 157220.98, "taker_buy_quote": 212840.1873 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 1.357, "high": 1.362, "low": 1.332, "close": 1.354, "volume": 100029.11, "close_time": 1770681599999, "quote_volume": 134854.76105, "trades": 899, "taker_buy_base": 35959.44, "taker_buy_quote": 48518.95604 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 1.355, "high": 1.366, "low": 1.322, "close": 1.334, "volume": 102383.7, "close_time": 1770695999999, "quote_volume": 138105.18804, "trades": 2023, "taker_buy_base": 55225.55, "taker_buy_quote": 74581.43013 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 1.334, "high": 1.345, "low": 1.302, "close": 1.315, "volume": 127103.89, "close_time": 1770710399999, "quote_volume": 168310.58707, "trades": 1855, "taker_buy_base": 55307.47, "taker_buy_quote": 73438.14611 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 1.316, "high": 1.329, "low": 1.307, "close": 1.31, "volume": 95465.28, "close_time": 1770724799999, "quote_volume": 125886.97623, "trades": 1573, "taker_buy_base": 46528.74, "taker_buy_quote": 61329.96105 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 1.311, "high": 1.329, "low": 1.302, "close": 1.321, "volume": 187992.54, "close_time": 1770739199999, "quote_volume": 247092.62461, "trades": 2321, "taker_buy_base": 71724.42, "taker_buy_quote": 94234.21264 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 1.32, "high": 1.328, "low": 1.284, "close": 1.293, "volume": 216632.68, "close_time": 1770753599999, "quote_volume": 282739.25286, "trades": 1661, "taker_buy_base": 120503.81, "taker_buy_quote": 157193.97057 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 1.292, "high": 1.3, "low": 1.286, "close": 1.299, "volume": 121829.39, "close_time": 1770767999999, "quote_volume": 157528.99545, "trades": 461, "taker_buy_base": 58889.19, "taker_buy_quote": 76167.82192 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 1.299, "high": 1.325, "low": 1.298, "close": 1.311, "volume": 100627.3, "close_time": 1770782399999, "quote_volume": 132068.07036, "trades": 1401, "taker_buy_base": 45550.15, "taker_buy_quote": 59772.45819 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 1.31, "high": 1.313, "low": 1.255, "close": 1.261, "volume": 318911.47, "close_time": 1770796799999, "quote_volume": 407951.96906, "trades": 2775, "taker_buy_base": 138314.39, "taker_buy_quote": 177155.68369 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 1.26, "high": 1.266, "low": 1.244, "close": 1.266, "volume": 218150.54, "close_time": 1770811199999, "quote_volume": 273761.17869, "trades": 1714, "taker_buy_base": 97347.53, "taker_buy_quote": 122190.65559 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 1.266, "high": 1.314, "low": 1.233, "close": 1.246, "volume": 623564.89, "close_time": 1770825599999, "quote_volume": 790802.82858, "trades": 5521, "taker_buy_base": 319151.01, "taker_buy_quote": 404884.72379 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 1.246, "high": 1.286, "low": 1.241, "close": 1.27, "volume": 448435.07, "close_time": 1770839999999, "quote_volume": 565973.51293, "trades": 2552, "taker_buy_base": 218498.25, "taker_buy_quote": 275705.20441 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 1.268, "high": 1.302, "low": 1.26, "close": 1.273, "volume": 315916.12, "close_time": 1770854399999, "quote_volume": 403905.36891, "trades": 1581, "taker_buy_base": 151027.41, "taker_buy_quote": 193130.32103 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 1.275, "high": 1.296, "low": 1.275, "close": 1.292, "volume": 167448.37, "close_time": 1770868799999, "quote_volume": 215541.58416, "trades": 1994, "taker_buy_base": 79015.67, "taker_buy_quote": 101733.02537 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 1.291, "high": 1.31, "low": 1.282, "close": 1.309, "volume": 143735.65, "close_time": 1770883199999, "quote_volume": 186267.07807, "trades": 2501, "taker_buy_base": 56983.23, "taker_buy_quote": 73892.22454 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 1.309, "high": 1.348, "low": 1.301, "close": 1.338, "volume": 279680.34, "close_time": 1770897599999, "quote_volume": 372022.3339, "trades": 3260, "taker_buy_base": 151620.77, "taker_buy_quote": 201653.72371 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 1.338, "high": 1.34, "low": 1.305, "close": 1.308, "volume": 338752.82, "close_time": 1770911999999, "quote_volume": 448402.7794, "trades": 4058, "taker_buy_base": 164916.16, "taker_buy_quote": 218443.2992 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 1.307, "high": 1.313, "low": 1.263, "close": 1.294, "volume": 586137.07, "close_time": 1770926399999, "quote_volume": 751446.46576, "trades": 5661, "taker_buy_base": 279503.18, "taker_buy_quote": 358703.26632 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 1.294, "high": 1.313, "low": 1.272, "close": 1.311, "volume": 247938.85, "close_time": 1770940799999, "quote_volume": 319261.2585, "trades": 2508, "taker_buy_base": 114988.33, "taker_buy_quote": 147911.8166 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 1.312, "high": 1.321, "low": 1.29, "close": 1.291, "volume": 198862.21, "close_time": 1770955199999, "quote_volume": 258950.30919, "trades": 2621, "taker_buy_base": 100516.75, "taker_buy_quote": 130896.02968 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 1.291, "high": 1.299, "low": 1.272, "close": 1.29, "volume": 181479.11, "close_time": 1770969599999, "quote_volume": 233236.74353, "trades": 2239, "taker_buy_base": 89591.05, "taker_buy_quote": 115180.11926 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 1.291, "high": 1.315, "low": 1.289, "close": 1.31, "volume": 161059.99, "close_time": 1770983999999, "quote_volume": 210494.17655, "trades": 1786, "taker_buy_base": 78564.95, "taker_buy_quote": 102657.26822 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 1.308, "high": 1.396, "low": 1.301, "close": 1.355, "volume": 496381.46, "close_time": 1770998399999, "quote_volume": 667854.37568, "trades": 5818, "taker_buy_base": 278149.62, "taker_buy_quote": 374866.39639 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 1.355, "high": 1.393, "low": 1.348, "close": 1.373, "volume": 481278.64, "close_time": 1771012799999, "quote_volume": 660545.98623, "trades": 4792, "taker_buy_base": 255320.07, "taker_buy_quote": 350364.95413 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 1.373, "high": 1.382, "low": 1.354, "close": 1.374, "volume": 276212.55, "close_time": 1771027199999, "quote_volume": 378280.02787, "trades": 2497, "taker_buy_base": 92326.11, "taker_buy_quote": 126461.30168 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 1.374, "high": 1.412, "low": 1.37, "close": 1.409, "volume": 267897.3, "close_time": 1771041599999, "quote_volume": 372652.41198, "trades": 3014, "taker_buy_base": 131704.13, "taker_buy_quote": 183525.58054 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 1.409, "high": 1.42, "low": 1.385, "close": 1.416, "volume": 154511.15, "close_time": 1771055999999, "quote_volume": 216651.89033, "trades": 2287, "taker_buy_base": 68663.15, "taker_buy_quote": 96199.70787 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 1.418, "high": 1.479, "low": 1.416, "close": 1.463, "volume": 693372.58, "close_time": 1771070399999, "quote_volume": 1010180.84069, "trades": 7098, "taker_buy_base": 327251.25, "taker_buy_quote": 477144.97276 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 1.462, "high": 1.479, "low": 1.433, "close": 1.475, "volume": 482315.6, "close_time": 1771084799999, "quote_volume": 702657.27759, "trades": 5027, "taker_buy_base": 226257.28, "taker_buy_quote": 329872.2763 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 1.475, "high": 1.539, "low": 1.466, "close": 1.535, "volume": 493725.6, "close_time": 1771099199999, "quote_volume": 740255.87735, "trades": 5573, "taker_buy_base": 251952.03, "taker_buy_quote": 377818.72848 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 1.535, "high": 1.548, "low": 1.503, "close": 1.51, "volume": 347947.52, "close_time": 1771113599999, "quote_volume": 532089.30147, "trades": 4641, "taker_buy_base": 156638.26, "taker_buy_quote": 239674.50197 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 1.509, "high": 1.519, "low": 1.467, "close": 1.5, "volume": 236871.18, "close_time": 1771127999999, "quote_volume": 354306.88101, "trades": 3884, "taker_buy_base": 108825.84, "taker_buy_quote": 162908.9186 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 1.499, "high": 1.526, "low": 1.497, "close": 1.504, "volume": 225937.92, "close_time": 1771142399999, "quote_volume": 340638.19247, "trades": 3798, "taker_buy_base": 108590.74, "taker_buy_quote": 163713.88949 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 1.505, "high": 1.51, "low": 1.463, "close": 1.468, "volume": 195483.98, "close_time": 1771156799999, "quote_volume": 289122.92749, "trades": 2446, "taker_buy_base": 83997.25, "taker_buy_quote": 124189.49155 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 1.468, "high": 1.469, "low": 1.407, "close": 1.429, "volume": 384900.26, "close_time": 1771171199999, "quote_volume": 552003.43581, "trades": 5142, "taker_buy_base": 158427.43, "taker_buy_quote": 227397.55909 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 1.429, "high": 1.431, "low": 1.383, "close": 1.396, "volume": 267781.15, "close_time": 1771185599999, "quote_volume": 375375.2827, "trades": 4034, "taker_buy_base": 121744.71, "taker_buy_quote": 170838.18996 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 1.395, "high": 1.436, "low": 1.391, "close": 1.432, "volume": 281165.38, "close_time": 1771199999999, "quote_volume": 398183.98798, "trades": 2461, "taker_buy_base": 171889.6, "taker_buy_quote": 243799.68003 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 1.43, "high": 1.463, "low": 1.43, "close": 1.445, "volume": 96380.2, "close_time": 1771214399999, "quote_volume": 139651.10879, "trades": 1832, "taker_buy_base": 44668.63, "taker_buy_quote": 64727.35863 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 1.445, "high": 1.482, "low": 1.422, "close": 1.428, "volume": 253712.06, "close_time": 1771228799999, "quote_volume": 366950.23446, "trades": 2931, "taker_buy_base": 98027.68, "taker_buy_quote": 142264.45346 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 1.428, "high": 1.455, "low": 1.415, "close": 1.437, "volume": 208350.72, "close_time": 1771243199999, "quote_volume": 299399.27511, "trades": 2284, "taker_buy_base": 104333.64, "taker_buy_quote": 149996.4226 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 1.438, "high": 1.497, "low": 1.413, "close": 1.423, "volume": 637493.36, "close_time": 1771257599999, "quote_volume": 922764.87202, "trades": 6586, "taker_buy_base": 293969.18, "taker_buy_quote": 426027.82981 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 1.424, "high": 1.443, "low": 1.421, "close": 1.437, "volume": 346453.69, "close_time": 1771271999999, "quote_volume": 496888.18952, "trades": 2844, "taker_buy_base": 160243.63, "taker_buy_quote": 229709.218 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 1.437, "high": 1.465, "low": 1.431, "close": 1.451, "volume": 138348.18, "close_time": 1771286399999, "quote_volume": 200108.23442, "trades": 1640, "taker_buy_base": 51229.9, "taker_buy_quote": 74307.06015 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 1.452, "high": 1.477, "low": 1.441, "close": 1.456, "volume": 171351.63, "close_time": 1771300799999, "quote_volume": 249653.34603, "trades": 2059, "taker_buy_base": 97511.35, "taker_buy_quote": 142116.38632 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 1.454, "high": 1.469, "low": 1.439, "close": 1.465, "volume": 89389.76, "close_time": 1771315199999, "quote_volume": 130339.21648, "trades": 1529, "taker_buy_base": 43062.43, "taker_buy_quote": 62778.02193 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 1.465, "high": 1.479, "low": 1.433, "close": 1.448, "volume": 284695.66, "close_time": 1771329599999, "quote_volume": 416170.80165, "trades": 3110, "taker_buy_base": 122938.14, "taker_buy_quote": 179793.82001 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 1.445, "high": 1.466, "low": 1.421, "close": 1.463, "volume": 441270.89, "close_time": 1771343999999, "quote_volume": 637933.16229, "trades": 5150, "taker_buy_base": 194259.1, "taker_buy_quote": 280906.83771 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 1.464, "high": 1.494, "low": 1.431, "close": 1.459, "volume": 326945.98, "close_time": 1771358399999, "quote_volume": 479691.9357, "trades": 4862, "taker_buy_base": 168990.14, "taker_buy_quote": 248066.53218 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 1.458, "high": 1.461, "low": 1.44, "close": 1.446, "volume": 129604.42, "close_time": 1771372799999, "quote_volume": 187988.80987, "trades": 1863, "taker_buy_base": 73813.3, "taker_buy_quote": 107056.62804 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 1.447, "high": 1.464, "low": 1.436, "close": 1.459, "volume": 134092.28, "close_time": 1771387199999, "quote_volume": 194330.88199, "trades": 1755, "taker_buy_base": 61081.94, "taker_buy_quote": 88608.83139 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 1.458, "high": 1.463, "low": 1.444, "close": 1.455, "volume": 109669.43, "close_time": 1771401599999, "quote_volume": 159637.24533, "trades": 1520, "taker_buy_base": 54042.55, "taker_buy_quote": 78644.97249 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 1.456, "high": 1.481, "low": 1.434, "close": 1.447, "volume": 187272.69, "close_time": 1771415999999, "quote_volume": 274175.92641, "trades": 1965, "taker_buy_base": 75966.2, "taker_buy_quote": 111132.66527 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 1.448, "high": 1.484, "low": 1.425, "close": 1.461, "volume": 346404.11, "close_time": 1771430399999, "quote_volume": 501877.41832, "trades": 4129, "taker_buy_base": 123336.5, "taker_buy_quote": 178707.50914 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 1.461, "high": 1.463, "low": 1.404, "close": 1.414, "volume": 258308.63, "close_time": 1771444799999, "quote_volume": 368832.72201, "trades": 3356, "taker_buy_base": 119694.16, "taker_buy_quote": 171288.74469 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 1.412, "high": 1.426, "low": 1.398, "close": 1.416, "volume": 191571.26, "close_time": 1771459199999, "quote_volume": 270379.61335, "trades": 2094, "taker_buy_base": 92063.25, "taker_buy_quote": 130001.00307 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 1.415, "high": 1.48, "low": 1.406, "close": 1.466, "volume": 276096.46, "close_time": 1771473599999, "quote_volume": 398812.61922, "trades": 3283, "taker_buy_base": 151522.7, "taker_buy_quote": 218614.90052 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 1.466, "high": 1.491, "low": 1.446, "close": 1.483, "volume": 286854.34, "close_time": 1771487999999, "quote_volume": 423017.32579, "trades": 3556, "taker_buy_base": 129277.59, "taker_buy_quote": 190593.75619 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 1.482, "high": 1.488, "low": 1.405, "close": 1.407, "volume": 261069.58, "close_time": 1771502399999, "quote_volume": 373989.86265, "trades": 3606, "taker_buy_base": 129219.42, "taker_buy_quote": 185011.96332 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 1.407, "high": 1.41, "low": 1.355, "close": 1.371, "volume": 727736.02, "close_time": 1771516799999, "quote_volume": 998171.00862, "trades": 8030, "taker_buy_base": 350334.29, "taker_buy_quote": 480901.88011 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 1.37, "high": 1.408, "low": 1.356, "close": 1.398, "volume": 268719.66, "close_time": 1771531199999, "quote_volume": 371851.78822, "trades": 3959, "taker_buy_base": 161527.49, "taker_buy_quote": 223675.10878 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 1.398, "high": 1.404, "low": 1.387, "close": 1.401, "volume": 102601.68, "close_time": 1771545599999, "quote_volume": 143214.06311, "trades": 1520, "taker_buy_base": 59158.59, "taker_buy_quote": 82580.31343 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 1.399, "high": 1.442, "low": 1.399, "close": 1.431, "volume": 110373.45, "close_time": 1771559999999, "quote_volume": 157012.60537, "trades": 2172, "taker_buy_base": 51917.94, "taker_buy_quote": 73845.51339 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 1.432, "high": 1.476, "low": 1.418, "close": 1.474, "volume": 335860.02, "close_time": 1771574399999, "quote_volume": 486314.12197, "trades": 4221, "taker_buy_base": 159163.36, "taker_buy_quote": 230382.98434 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 1.473, "high": 1.508, "low": 1.448, "close": 1.454, "volume": 354007.39, "close_time": 1771588799999, "quote_volume": 522527.4666, "trades": 4569, "taker_buy_base": 170077.52, "taker_buy_quote": 251162.88243 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 1.455, "high": 1.509, "low": 1.415, "close": 1.502, "volume": 414602.97, "close_time": 1771603199999, "quote_volume": 607623.05441, "trades": 3985, "taker_buy_base": 215041.53, "taker_buy_quote": 315580.03856 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 1.501, "high": 1.528, "low": 1.473, "close": 1.487, "volume": 637632.25, "close_time": 1771617599999, "quote_volume": 958978.52907, "trades": 6099, "taker_buy_base": 286122.53, "taker_buy_quote": 430800.03442 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 1.486, "high": 1.508, "low": 1.473, "close": 1.505, "volume": 202379.42, "close_time": 1771631999999, "quote_volume": 302174.75424, "trades": 1780, "taker_buy_base": 117274.07, "taker_buy_quote": 175099.50428 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 1.505, "high": 1.544, "low": 1.479, "close": 1.493, "volume": 225531.39, "close_time": 1771646399999, "quote_volume": 339316.21463, "trades": 1807, "taker_buy_base": 138182.26, "taker_buy_quote": 207815.92001 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 1.493, "high": 1.508, "low": 1.482, "close": 1.487, "volume": 122225.16, "close_time": 1771660799999, "quote_volume": 182594.70169, "trades": 1020, "taker_buy_base": 63489.89, "taker_buy_quote": 94784.59955 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 1.487, "high": 1.508, "low": 1.484, "close": 1.488, "volume": 113616.45, "close_time": 1771675199999, "quote_volume": 169787.86086, "trades": 1211, "taker_buy_base": 59631.57, "taker_buy_quote": 89147.16498 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 1.49, "high": 1.505, "low": 1.474, "close": 1.485, "volume": 179079.52, "close_time": 1771689599999, "quote_volume": 266532.79127, "trades": 1612, "taker_buy_base": 107797.55, "taker_buy_quote": 160578.1175 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 1.484, "high": 1.491, "low": 1.476, "close": 1.477, "volume": 73518.54, "close_time": 1771703999999, "quote_volume": 109102.71787, "trades": 899, "taker_buy_base": 44177.65, "taker_buy_quote": 65584.69379 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 1.478, "high": 1.482, "low": 1.457, "close": 1.461, "volume": 66369.12, "close_time": 1771718399999, "quote_volume": 97353.01516, "trades": 928, "taker_buy_base": 27100.31, "taker_buy_quote": 39769.96137 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 1.46, "high": 1.46, "low": 1.418, "close": 1.436, "volume": 191399.75, "close_time": 1771732799999, "quote_volume": 275406.07162, "trades": 2112, "taker_buy_base": 88145.6, "taker_buy_quote": 126697.88955 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 1.436, "high": 1.45, "low": 1.432, "close": 1.439, "volume": 64802.08, "close_time": 1771747199999, "quote_volume": 93212.91328, "trades": 703, "taker_buy_base": 27161.51, "taker_buy_quote": 39100.48018 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 1.438, "high": 1.442, "low": 1.422, "close": 1.434, "volume": 78862.53, "close_time": 1771761599999, "quote_volume": 113106.35255, "trades": 756, "taker_buy_base": 39552.42, "taker_buy_quote": 56734.26276 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 1.433, "high": 1.433, "low": 1.393, "close": 1.409, "volume": 205256.08, "close_time": 1771775999999, "quote_volume": 288786.16036, "trades": 1922, "taker_buy_base": 104639.09, "taker_buy_quote": 147156.38325 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 1.409, "high": 1.409, "low": 1.389, "close": 1.394, "volume": 114781.3, "close_time": 1771790399999, "quote_volume": 160413.16559, "trades": 944, "taker_buy_base": 55189.74, "taker_buy_quote": 77186.63675 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 1.396, "high": 1.419, "low": 1.387, "close": 1.417, "volume": 144487.64, "close_time": 1771804799999, "quote_volume": 202315.04169, "trades": 1291, "taker_buy_base": 91490.65, "taker_buy_quote": 128066.72779 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 1.418, "high": 1.421, "low": 1.351, "close": 1.364, "volume": 482130.74, "close_time": 1771819199999, "quote_volume": 660755.82793, "trades": 4098, "taker_buy_base": 214633.18, "taker_buy_quote": 294139.2573 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 1.364, "high": 1.4, "low": 1.359, "close": 1.382, "volume": 200937.56, "close_time": 1771833599999, "quote_volume": 277416.38826, "trades": 2008, "taker_buy_base": 103363.86, "taker_buy_quote": 142746.56447 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 1.382, "high": 1.422, "low": 1.378, "close": 1.406, "volume": 180376.21, "close_time": 1771847999999, "quote_volume": 252934.26461, "trades": 2011, "taker_buy_base": 105151.12, "taker_buy_quote": 147446.37719 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 1.405, "high": 1.431, "low": 1.376, "close": 1.378, "volume": 189275.11, "close_time": 1771862399999, "quote_volume": 265707.17373, "trades": 2018, "taker_buy_base": 100043.13, "taker_buy_quote": 140584.54872 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 1.377, "high": 1.392, "low": 1.352, "close": 1.364, "volume": 278634.67, "close_time": 1771876799999, "quote_volume": 382148.13097, "trades": 2291, "taker_buy_base": 147935.66, "taker_buy_quote": 203173.15074 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 1.363, "high": 1.395, "low": 1.358, "close": 1.377, "volume": 322534.28, "close_time": 1771891199999, "quote_volume": 444378.35717, "trades": 2417, "taker_buy_base": 161243.51, "taker_buy_quote": 221940.6436 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 1.378, "high": 1.393, "low": 1.347, "close": 1.363, "volume": 204557.2, "close_time": 1771905599999, "quote_volume": 280448.6316, "trades": 2225, "taker_buy_base": 99734.76, "taker_buy_quote": 136844.34777 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 1.365, "high": 1.368, "low": 1.339, "close": 1.349, "volume": 169799.81, "close_time": 1771919999999, "quote_volume": 229622.45894, "trades": 1733, "taker_buy_base": 84480.95, "taker_buy_quote": 114301.56002 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 1.348, "high": 1.359, "low": 1.335, "close": 1.347, "volume": 241648.86, "close_time": 1771934399999, "quote_volume": 325181.66481, "trades": 1959, "taker_buy_base": 110212.85, "taker_buy_quote": 148362.14115 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 1.347, "high": 1.388, "low": 1.325, "close": 1.378, "volume": 365974.45, "close_time": 1771948799999, "quote_volume": 495598.33996, "trades": 2582, "taker_buy_base": 221043.41, "taker_buy_quote": 300098.20072 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 1.378, "high": 1.409, "low": 1.376, "close": 1.384, "volume": 267174.26, "close_time": 1771963199999, "quote_volume": 371360.98254, "trades": 2539, "taker_buy_base": 140704.64, "taker_buy_quote": 195708.96857 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 1.384, "high": 1.386, "low": 1.352, "close": 1.357, "volume": 211458.16, "close_time": 1771977599999, "quote_volume": 289340.6936, "trades": 1458, "taker_buy_base": 92608.84, "taker_buy_quote": 126615.97184 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 1.356, "high": 1.409, "low": 1.344, "close": 1.374, "volume": 411134.58, "close_time": 1771991999999, "quote_volume": 569865.33437, "trades": 3309, "taker_buy_base": 231800.23, "taker_buy_quote": 321333.77948 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 1.374, "high": 1.387, "low": 1.361, "close": 1.382, "volume": 184959.37, "close_time": 1772006399999, "quote_volume": 254251.08115, "trades": 1497, "taker_buy_base": 125544.67, "taker_buy_quote": 172549.21108 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 1.381, "high": 1.418, "low": 1.376, "close": 1.418, "volume": 279365.46, "close_time": 1772020799999, "quote_volume": 392268.09886, "trades": 2316, "taker_buy_base": 138609.78, "taker_buy_quote": 194593.88654 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 1.417, "high": 1.497, "low": 1.414, "close": 1.479, "volume": 346484.24, "close_time": 1772035199999, "quote_volume": 505609.1159, "trades": 3411, "taker_buy_base": 185106.2, "taker_buy_quote": 270073.03367 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 1.48, "high": 1.524, "low": 1.48, "close": 1.516, "volume": 391767.68, "close_time": 1772049599999, "quote_volume": 590933.42079, "trades": 3490, "taker_buy_base": 197717.29, "taker_buy_quote": 298313.82939 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 1.515, "high": 1.552, "low": 1.471, "close": 1.488, "volume": 538433.51, "close_time": 1772063999999, "quote_volume": 820776.67308, "trades": 4637, "taker_buy_base": 254613.69, "taker_buy_quote": 388875.15457 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 1.489, "high": 1.504, "low": 1.466, "close": 1.474, "volume": 229363.62, "close_time": 1772078399999, "quote_volume": 341143.28462, "trades": 2593, "taker_buy_base": 131827.0, "taker_buy_quote": 196254.66751 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 1.474, "high": 1.486, "low": 1.45, "close": 1.456, "volume": 109854.4, "close_time": 1772092799999, "quote_volume": 160911.16183, "trades": 1378, "taker_buy_base": 57165.01, "taker_buy_quote": 83761.22559 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 1.459, "high": 1.49, "low": 1.459, "close": 1.465, "volume": 220073.05, "close_time": 1772107199999, "quote_volume": 325088.87788, "trades": 1986, "taker_buy_base": 92842.49, "taker_buy_quote": 137263.44689 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 1.466, "high": 1.484, "low": 1.44, "close": 1.456, "volume": 274615.14, "close_time": 1772121599999, "quote_volume": 401764.14319, "trades": 2339, "taker_buy_base": 138238.54, "taker_buy_quote": 202342.82807 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 1.457, "high": 1.457, "low": 1.399, "close": 1.433, "volume": 404300.83, "close_time": 1772135999999, "quote_volume": 574215.99385, "trades": 3391, "taker_buy_base": 203097.33, "taker_buy_quote": 288680.06726 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 1.43, "high": 1.442, "low": 1.422, "close": 1.436, "volume": 119478.56, "close_time": 1772150399999, "quote_volume": 171312.24267, "trades": 1223, "taker_buy_base": 70409.85, "taker_buy_quote": 100975.53984 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 1.437, "high": 1.467, "low": 1.431, "close": 1.465, "volume": 136013.16, "close_time": 1772164799999, "quote_volume": 196200.5659, "trades": 1411, "taker_buy_base": 62728.38, "taker_buy_quote": 90698.89238 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 1.465, "high": 1.49, "low": 1.463, "close": 1.484, "volume": 166817.79, "close_time": 1772179199999, "quote_volume": 246612.11159, "trades": 1452, "taker_buy_base": 77741.72, "taker_buy_quote": 114958.07186 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 1.485, "high": 1.5, "low": 1.432, "close": 1.442, "volume": 279934.48, "close_time": 1772193599999, "quote_volume": 410494.38074, "trades": 2428, "taker_buy_base": 131638.96, "taker_buy_quote": 193125.47002 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 1.44, "high": 1.447, "low": 1.416, "close": 1.43, "volume": 184808.36, "close_time": 1772207999999, "quote_volume": 264029.78204, "trades": 1932, "taker_buy_base": 87791.08, "taker_buy_quote": 125414.48371 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 1.429, "high": 1.433, "low": 1.398, "close": 1.406, "volume": 160483.94, "close_time": 1772222399999, "quote_volume": 226781.77118, "trades": 1638, "taker_buy_base": 74436.55, "taker_buy_quote": 105252.60402 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 1.405, "high": 1.418, "low": 1.384, "close": 1.415, "volume": 146597.14, "close_time": 1772236799999, "quote_volume": 205997.62614, "trades": 1013, "taker_buy_base": 65162.82, "taker_buy_quote": 91852.74661 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 1.414, "high": 1.427, "low": 1.408, "close": 1.411, "volume": 62224.23, "close_time": 1772251199999, "quote_volume": 88183.10825, "trades": 714, "taker_buy_base": 31420.25, "taker_buy_quote": 44548.2888 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 1.41, "high": 1.411, "low": 1.305, "close": 1.335, "volume": 545179.54, "close_time": 1772265599999, "quote_volume": 735350.40493, "trades": 4634, "taker_buy_base": 226948.27, "taker_buy_quote": 306122.38218 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 1.334, "high": 1.334, "low": 1.299, "close": 1.3, "volume": 433967.79, "close_time": 1772279999999, "quote_volume": 569986.32759, "trades": 2594, "taker_buy_base": 210801.35, "taker_buy_quote": 277073.65517 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 1.301, "high": 1.355, "low": 1.298, "close": 1.326, "volume": 442552.11, "close_time": 1772294399999, "quote_volume": 585917.70368, "trades": 2884, "taker_buy_base": 214238.13, "taker_buy_quote": 283888.05802 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 1.325, "high": 1.397, "low": 1.319, "close": 1.387, "volume": 377307.97, "close_time": 1772308799999, "quote_volume": 509394.0893, "trades": 2511, "taker_buy_base": 196581.92, "taker_buy_quote": 264767.42351 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 1.385, "high": 1.432, "low": 1.378, "close": 1.407, "volume": 355438.89, "close_time": 1772323199999, "quote_volume": 499701.03257, "trades": 2572, "taker_buy_base": 166729.1, "taker_buy_quote": 234497.09249 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 1.408, "high": 1.464, "low": 1.384, "close": 1.426, "volume": 569132.08, "close_time": 1772337599999, "quote_volume": 813049.09036, "trades": 3629, "taker_buy_base": 316684.9, "taker_buy_quote": 452608.40314 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 1.428, "high": 1.431, "low": 1.39, "close": 1.4, "volume": 203722.69, "close_time": 1772351999999, "quote_volume": 286545.53862, "trades": 1456, "taker_buy_base": 82272.9, "taker_buy_quote": 115714.87218 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 1.401, "high": 1.403, "low": 1.359, "close": 1.372, "volume": 216025.68, "close_time": 1772366399999, "quote_volume": 296966.53368, "trades": 1712, "taker_buy_base": 109383.05, "taker_buy_quote": 150269.95952 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 1.371, "high": 1.395, "low": 1.346, "close": 1.377, "volume": 365232.83, "close_time": 1772380799999, "quote_volume": 501376.38854, "trades": 2500, "taker_buy_base": 191682.67, "taker_buy_quote": 263152.73224 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 1.376, "high": 1.387, "low": 1.333, "close": 1.337, "volume": 252250.33, "close_time": 1772395199999, "quote_volume": 341308.83653, "trades": 1915, "taker_buy_base": 113483.27, "taker_buy_quote": 153637.16617 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 1.337, "high": 1.356, "low": 1.311, "close": 1.337, "volume": 260811.09, "close_time": 1772409599999, "quote_volume": 347715.80496, "trades": 1984, "taker_buy_base": 149628.43, "taker_buy_quote": 199590.09768 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 1.338, "high": 1.385, "low": 1.338, "close": 1.376, "volume": 178003.82, "close_time": 1772423999999, "quote_volume": 242589.13764, "trades": 2037, "taker_buy_base": 96092.99, "taker_buy_quote": 130969.91308 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 1.378, "high": 1.385, "low": 1.332, "close": 1.348, "volume": 150372.51, "close_time": 1772438399999, "quote_volume": 204017.09101, "trades": 1706, "taker_buy_base": 70255.1, "taker_buy_quote": 95490.512 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 1.348, "high": 1.359, "low": 1.333, "close": 1.352, "volume": 191288.5, "close_time": 1772452799999, "quote_volume": 257822.69705, "trades": 1826, "taker_buy_base": 95702.27, "taker_buy_quote": 129069.82808 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 1.352, "high": 1.437, "low": 1.329, "close": 1.419, "volume": 507752.42, "close_time": 1772467199999, "quote_volume": 704058.59067, "trades": 3909, "taker_buy_base": 287290.45, "taker_buy_quote": 398665.53968 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 1.42, "high": 1.441, "low": 1.36, "close": 1.376, "volume": 864828.65, "close_time": 1772481599999, "quote_volume": 1207310.07206, "trades": 4476, "taker_buy_base": 333839.41, "taker_buy_quote": 466054.08658 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 1.376, "high": 1.389, "low": 1.356, "close": 1.364, "volume": 348925.87, "close_time": 1772495999999, "quote_volume": 478607.49122, "trades": 2606, "taker_buy_base": 181934.06, "taker_buy_quote": 249596.60895 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 1.367, "high": 1.367, "low": 1.333, "close": 1.345, "volume": 242690.6, "close_time": 1772510399999, "quote_volume": 327292.74373, "trades": 1948, "taker_buy_base": 130601.79, "taker_buy_quote": 176162.36588 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 1.345, "high": 1.353, "low": 1.327, "close": 1.341, "volume": 204590.75, "close_time": 1772524799999, "quote_volume": 273817.01239, "trades": 1817, "taker_buy_base": 126218.68, "taker_buy_quote": 168986.22589 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 1.342, "high": 1.346, "low": 1.313, "close": 1.324, "volume": 231844.48, "close_time": 1772539199999, "quote_volume": 306918.56067, "trades": 2181, "taker_buy_base": 120608.17, "taker_buy_quote": 159658.92361 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 1.325, "high": 1.356, "low": 1.313, "close": 1.335, "volume": 297506.57, "close_time": 1772553599999, "quote_volume": 394864.20254, "trades": 2605, "taker_buy_base": 144347.58, "taker_buy_quote": 191663.40539 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 1.334, "high": 1.374, "low": 1.33, "close": 1.348, "volume": 287828.96, "close_time": 1772567999999, "quote_volume": 388351.31754, "trades": 2624, "taker_buy_base": 151841.46, "taker_buy_quote": 204880.80017 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 1.347, "high": 1.356, "low": 1.326, "close": 1.341, "volume": 109958.08, "close_time": 1772582399999, "quote_volume": 147400.01649, "trades": 1055, "taker_buy_base": 51273.39, "taker_buy_quote": 68691.01235 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 1.342, "high": 1.352, "low": 1.318, "close": 1.332, "volume": 87859.05, "close_time": 1772596799999, "quote_volume": 117574.80697, "trades": 799, "taker_buy_base": 45271.45, "taker_buy_quote": 60712.10447 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 1.332, "high": 1.363, "low": 1.314, "close": 1.358, "volume": 112736.87, "close_time": 1772611199999, "quote_volume": 150671.5982, "trades": 1059, "taker_buy_base": 64596.02, "taker_buy_quote": 86356.27193 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 1.359, "high": 1.44, "low": 1.355, "close": 1.398, "volume": 842589.86, "close_time": 1772625599999, "quote_volume": 1186634.65568, "trades": 4416, "taker_buy_base": 389968.07, "taker_buy_quote": 547733.06478 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 1.399, "high": 1.445, "low": 1.376, "close": 1.442, "volume": 450244.51, "close_time": 1772639999999, "quote_volume": 638044.22378, "trades": 3219, "taker_buy_base": 199929.73, "taker_buy_quote": 283590.55914 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 1.442, "high": 1.455, "low": 1.415, "close": 1.451, "volume": 411007.82, "close_time": 1772654399999, "quote_volume": 590188.93006, "trades": 2647, "taker_buy_base": 204135.51, "taker_buy_quote": 293805.50966 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 1.449, "high": 1.451, "low": 1.397, "close": 1.414, "volume": 181013.45, "close_time": 1772668799999, "quote_volume": 258385.71023, "trades": 1578, "taker_buy_base": 93053.57, "taker_buy_quote": 132906.35739 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 1.413, "high": 1.413, "low": 1.39, "close": 1.394, "volume": 120900.16, "close_time": 1772683199999, "quote_volume": 169305.63651, "trades": 1271, "taker_buy_base": 60400.71, "taker_buy_quote": 84586.70747 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 1.393, "high": 1.406, "low": 1.379, "close": 1.386, "volume": 202042.06, "close_time": 1772697599999, "quote_volume": 281493.03573, "trades": 1683, "taker_buy_base": 96794.06, "taker_buy_quote": 134919.79589 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 1.386, "high": 1.419, "low": 1.384, "close": 1.408, "volume": 178598.57, "close_time": 1772711999999, "quote_volume": 250888.29322, "trades": 1526, "taker_buy_base": 79308.08, "taker_buy_quote": 111390.45026 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 1.407, "high": 1.414, "low": 1.366, "close": 1.37, "volume": 187136.31, "close_time": 1772726399999, "quote_volume": 259680.97596, "trades": 1943, "taker_buy_base": 79301.59, "taker_buy_quote": 110285.05614 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 1.368, "high": 1.384, "low": 1.335, "close": 1.375, "volume": 316333.73, "close_time": 1772740799999, "quote_volume": 428746.7732, "trades": 2750, "taker_buy_base": 155146.86, "taker_buy_quote": 210094.72063 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 1.376, "high": 1.409, "low": 1.372, "close": 1.398, "volume": 198318.22, "close_time": 1772755199999, "quote_volume": 276731.60741, "trades": 1625, "taker_buy_base": 95763.91, "taker_buy_quote": 133543.83961 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 1.398, "high": 1.42, "low": 1.388, "close": 1.419, "volume": 128371.96, "close_time": 1772769599999, "quote_volume": 180374.77146, "trades": 1254, "taker_buy_base": 65063.5, "taker_buy_quote": 91422.64023 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 1.417, "high": 1.423, "low": 1.394, "close": 1.417, "volume": 121810.58, "close_time": 1772783999999, "quote_volume": 171817.95319, "trades": 1034, "taker_buy_base": 74141.15, "taker_buy_quote": 104680.1895 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 1.419, "high": 1.419, "low": 1.383, "close": 1.388, "volume": 152613.51, "close_time": 1772798399999, "quote_volume": 213263.9048, "trades": 1252, "taker_buy_base": 70037.93, "taker_buy_quote": 97853.43277 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 1.388, "high": 1.397, "low": 1.331, "close": 1.347, "volume": 555584.4, "close_time": 1772812799999, "quote_volume": 756237.51438, "trades": 3270, "taker_buy_base": 257791.88, "taker_buy_quote": 349766.86096 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 1.346, "high": 1.369, "low": 1.337, "close": 1.358, "volume": 252850.58, "close_time": 1772827199999, "quote_volume": 341573.82734, "trades": 1589, "taker_buy_base": 101257.67, "taker_buy_quote": 136901.92001 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 1.357, "high": 1.366, "low": 1.349, "close": 1.352, "volume": 63055.91, "close_time": 1772841599999, "quote_volume": 85575.92788, "trades": 1094, "taker_buy_base": 30501.39, "taker_buy_quote": 41395.41674 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 1.352, "high": 1.356, "low": 1.343, "close": 1.344, "volume": 109429.65, "close_time": 1772855999999, "quote_volume": 147713.93202, "trades": 593, "taker_buy_base": 34395.0, "taker_buy_quote": 46446.30092 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 1.342, "high": 1.35, "low": 1.333, "close": 1.346, "volume": 64516.7, "close_time": 1772870399999, "quote_volume": 86595.33989, "trades": 455, "taker_buy_base": 31314.61, "taker_buy_quote": 42057.45249 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 1.346, "high": 1.382, "low": 1.343, "close": 1.375, "volume": 179232.15, "close_time": 1772884799999, "quote_volume": 245532.75712, "trades": 1085, "taker_buy_base": 104204.68, "taker_buy_quote": 142818.0256 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 1.374, "high": 1.401, "low": 1.368, "close": 1.388, "volume": 231322.54, "close_time": 1772899199999, "quote_volume": 320210.43727, "trades": 1752, "taker_buy_base": 134644.77, "taker_buy_quote": 186407.38426 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 1.387, "high": 1.401, "low": 1.36, "close": 1.367, "volume": 274940.64, "close_time": 1772913599999, "quote_volume": 378022.96404, "trades": 1664, "taker_buy_base": 74845.53, "taker_buy_quote": 103519.70756 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 1.366, "high": 1.37, "low": 1.357, "close": 1.361, "volume": 356931.99, "close_time": 1772927999999, "quote_volume": 485665.90227, "trades": 1562, "taker_buy_base": 33939.83, "taker_buy_quote": 46263.29575 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 1.361, "high": 1.391, "low": 1.343, "close": 1.351, "volume": 255201.62, "close_time": 1772942399999, "quote_volume": 348985.03028, "trades": 1852, "taker_buy_base": 171358.97, "taker_buy_quote": 234524.41555 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 1.35, "high": 1.399, "low": 1.35, "close": 1.385, "volume": 136360.26, "close_time": 1772956799999, "quote_volume": 187431.41064, "trades": 1281, "taker_buy_base": 83339.95, "taker_buy_quote": 114441.51896 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 1.383, "high": 1.394, "low": 1.367, "close": 1.372, "volume": 220508.77, "close_time": 1772971199999, "quote_volume": 304361.72744, "trades": 1447, "taker_buy_base": 76621.81, "taker_buy_quote": 105782.92572 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 1.372, "high": 1.386, "low": 1.348, "close": 1.356, "volume": 141024.28, "close_time": 1772985599999, "quote_volume": 192659.45315, "trades": 1440, "taker_buy_base": 65956.41, "taker_buy_quote": 90129.14166 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 1.355, "high": 1.397, "low": 1.346, "close": 1.388, "volume": 155247.61, "close_time": 1772999999999, "quote_volume": 212499.14588, "trades": 1468, "taker_buy_base": 78772.36, "taker_buy_quote": 107919.51786 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 1.388, "high": 1.397, "low": 1.349, "close": 1.352, "volume": 225793.59, "close_time": 1773014399999, "quote_volume": 309028.91364, "trades": 2128, "taker_buy_base": 86070.81, "taker_buy_quote": 118267.30351 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 1.352, "high": 1.395, "low": 1.351, "close": 1.375, "volume": 250879.54, "close_time": 1773028799999, "quote_volume": 344023.9128, "trades": 2623, "taker_buy_base": 127153.54, "taker_buy_quote": 174484.38821 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 1.375, "high": 1.396, "low": 1.358, "close": 1.378, "volume": 147311.72, "close_time": 1773043199999, "quote_volume": 203101.5144, "trades": 1683, "taker_buy_base": 76454.33, "taker_buy_quote": 105479.31194 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 1.379, "high": 1.399, "low": 1.367, "close": 1.378, "volume": 131288.28, "close_time": 1773057599999, "quote_volume": 181829.89778, "trades": 1518, "taker_buy_base": 66933.59, "taker_buy_quote": 92819.42657 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 1.379, "high": 1.415, "low": 1.379, "close": 1.391, "volume": 302070.47, "close_time": 1773071999999, "quote_volume": 422125.3273, "trades": 2798, "taker_buy_base": 158867.63, "taker_buy_quote": 221996.89201 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 1.389, "high": 1.42, "low": 1.372, "close": 1.401, "volume": 157431.98, "close_time": 1773086399999, "quote_volume": 219722.14206, "trades": 1583, "taker_buy_base": 92635.85, "taker_buy_quote": 129694.05025 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 1.401, "high": 1.407, "low": 1.387, "close": 1.394, "volume": 78901.58, "close_time": 1773100799999, "quote_volume": 110256.4473, "trades": 782, "taker_buy_base": 26528.02, "taker_buy_quote": 37094.88656 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 1.394, "high": 1.45, "low": 1.393, "close": 1.428, "volume": 166956.84, "close_time": 1773115199999, "quote_volume": 238402.45113, "trades": 2081, "taker_buy_base": 90780.8, "taker_buy_quote": 129548.55403 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 1.43, "high": 1.458, "low": 1.43, "close": 1.445, "volume": 175885.05, "close_time": 1773129599999, "quote_volume": 254103.00538, "trades": 1943, "taker_buy_base": 91134.49, "taker_buy_quote": 131712.24572 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 1.448, "high": 1.501, "low": 1.448, "close": 1.485, "volume": 528715.97, "close_time": 1773143999999, "quote_volume": 783305.39011, "trades": 3087, "taker_buy_base": 279793.87, "taker_buy_quote": 415090.40956 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 1.486, "high": 1.544, "low": 1.46, "close": 1.514, "volume": 684353.41, "close_time": 1773158399999, "quote_volume": 1023235.34392, "trades": 4772, "taker_buy_base": 304174.67, "taker_buy_quote": 456450.87607 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 1.516, "high": 1.597, "low": 1.482, "close": 1.493, "volume": 857759.24, "close_time": 1773172799999, "quote_volume": 1326400.62448, "trades": 7782, "taker_buy_base": 406840.62, "taker_buy_quote": 629005.17089 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 1.492, "high": 1.508, "low": 1.46, "close": 1.472, "volume": 207198.13, "close_time": 1773187199999, "quote_volume": 306850.2966, "trades": 2230, "taker_buy_base": 98576.73, "taker_buy_quote": 146092.91395 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 1.473, "high": 1.482, "low": 1.455, "close": 1.464, "volume": 180037.79, "close_time": 1773201599999, "quote_volume": 264535.12698, "trades": 1723, "taker_buy_base": 101977.03, "taker_buy_quote": 149938.22821 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 1.464, "high": 1.495, "low": 1.46, "close": 1.485, "volume": 189664.19, "close_time": 1773215999999, "quote_volume": 280683.73896, "trades": 1652, "taker_buy_base": 84168.46, "taker_buy_quote": 124521.86629 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 1.484, "high": 1.505, "low": 1.473, "close": 1.503, "volume": 265006.13, "close_time": 1773230399999, "quote_volume": 394537.75302, "trades": 1798, "taker_buy_base": 120755.81, "taker_buy_quote": 180022.44698 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 1.503, "high": 1.581, "low": 1.493, "close": 1.516, "volume": 682038.0, "close_time": 1773244799999, "quote_volume": 1044159.3311, "trades": 5753, "taker_buy_base": 321479.93, "taker_buy_quote": 492534.98362 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 1.517, "high": 1.557, "low": 1.512, "close": 1.546, "volume": 290894.71, "close_time": 1773259199999, "quote_volume": 447040.58279, "trades": 2578, "taker_buy_base": 143196.8, "taker_buy_quote": 220402.53885 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 1.546, "high": 1.547, "low": 1.522, "close": 1.528, "volume": 185584.27, "close_time": 1773273599999, "quote_volume": 284354.36591, "trades": 1871, "taker_buy_base": 106777.8, "taker_buy_quote": 163602.24081 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 1.528, "high": 1.536, "low": 1.488, "close": 1.502, "volume": 155276.02, "close_time": 1773287999999, "quote_volume": 234653.75862, "trades": 2018, "taker_buy_base": 63767.94, "taker_buy_quote": 96400.42004 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 1.501, "high": 1.563, "low": 1.501, "close": 1.554, "volume": 224376.42, "close_time": 1773302399999, "quote_volume": 344323.47405, "trades": 2209, "taker_buy_base": 100797.14, "taker_buy_quote": 154714.23496 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 1.552, "high": 1.613, "low": 1.551, "close": 1.599, "volume": 415276.78, "close_time": 1773316799999, "quote_volume": 658543.90204, "trades": 3877, "taker_buy_base": 229136.65, "taker_buy_quote": 363454.73552 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 1.6, "high": 1.619, "low": 1.56, "close": 1.598, "volume": 452978.61, "close_time": 1773331199999, "quote_volume": 720852.87915, "trades": 4423, "taker_buy_base": 230412.39, "taker_buy_quote": 366998.04238 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 1.6, "high": 1.641, "low": 1.591, "close": 1.62, "volume": 546905.4, "close_time": 1773345599999, "quote_volume": 885143.2644, "trades": 4637, "taker_buy_base": 287192.73, "taker_buy_quote": 465110.93501 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 1.619, "high": 1.701, "low": 1.617, "close": 1.692, "volume": 607308.68, "close_time": 1773359999999, "quote_volume": 1011688.00573, "trades": 4808, "taker_buy_base": 328289.64, "taker_buy_quote": 546717.10176 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 1.695, "high": 1.776, "low": 1.675, "close": 1.766, "volume": 506927.39, "close_time": 1773374399999, "quote_volume": 874741.51592, "trades": 4939, "taker_buy_base": 271906.37, "taker_buy_quote": 469037.85699 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 1.766, "high": 1.894, "low": 1.761, "close": 1.816, "volume": 966813.22, "close_time": 1773388799999, "quote_volume": 1775218.50708, "trades": 7778, "taker_buy_base": 514422.11, "taker_buy_quote": 944753.28888 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 1.815, "high": 1.846, "low": 1.764, "close": 1.843, "volume": 918723.85, "close_time": 1773403199999, "quote_volume": 1653817.77572, "trades": 7110, "taker_buy_base": 448533.51, "taker_buy_quote": 807982.84191 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 1.843, "high": 1.95, "low": 1.796, "close": 1.8, "volume": 1779218.14, "close_time": 1773417599999, "quote_volume": 3343601.27377, "trades": 13374, "taker_buy_base": 866771.75, "taker_buy_quote": 1631431.84136 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 1.804, "high": 1.858, "low": 1.782, "close": 1.836, "volume": 724683.26, "close_time": 1773431999999, "quote_volume": 1315996.82347, "trades": 5368, "taker_buy_base": 356211.89, "taker_buy_quote": 647155.01126 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 1.837, "high": 1.873, "low": 1.774, "close": 1.794, "volume": 372951.67, "close_time": 1773446399999, "quote_volume": 676328.78845, "trades": 3579, "taker_buy_base": 168009.1, "taker_buy_quote": 305841.93137 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 1.794, "high": 1.851, "low": 1.766, "close": 1.797, "volume": 306130.7, "close_time": 1773460799999, "quote_volume": 552611.89758, "trades": 3157, "taker_buy_base": 154188.26, "taker_buy_quote": 278287.08955 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 1.795, "high": 1.808, "low": 1.739, "close": 1.743, "volume": 236610.66, "close_time": 1773475199999, "quote_volume": 418542.34459, "trades": 2372, "taker_buy_base": 117874.66, "taker_buy_quote": 208526.51764 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 1.741, "high": 1.774, "low": 1.739, "close": 1.769, "volume": 124791.58, "close_time": 1773489599999, "quote_volume": 218976.93872, "trades": 1581, "taker_buy_base": 69446.43, "taker_buy_quote": 121862.73157 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 1.768, "high": 1.804, "low": 1.758, "close": 1.786, "volume": 341162.58, "close_time": 1773503999999, "quote_volume": 611057.63429, "trades": 2583, "taker_buy_base": 144990.31, "taker_buy_quote": 259589.72044 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 1.787, "high": 1.803, "low": 1.776, "close": 1.781, "volume": 99305.93, "close_time": 1773518399999, "quote_volume": 177720.2486, "trades": 1342, "taker_buy_base": 51435.09, "taker_buy_quote": 92069.41442 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 1.782, "high": 1.904, "low": 1.779, "close": 1.879, "volume": 396584.44, "close_time": 1773532799999, "quote_volume": 732956.38595, "trades": 3613, "taker_buy_base": 229877.35, "taker_buy_quote": 425396.5461 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 1.879, "high": 1.95, "low": 1.833, "close": 1.92, "volume": 519691.11, "close_time": 1773547199999, "quote_volume": 990331.33207, "trades": 5250, "taker_buy_base": 246397.93, "taker_buy_quote": 469537.02255 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 1.921, "high": 1.928, "low": 1.808, "close": 1.814, "volume": 308521.64, "close_time": 1773561599999, "quote_volume": 571102.02676, "trades": 3322, "taker_buy_base": 132079.62, "taker_buy_quote": 244707.0894 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 1.815, "high": 1.866, "low": 1.815, "close": 1.863, "volume": 331555.84, "close_time": 1773575999999, "quote_volume": 608934.33473, "trades": 3019, "taker_buy_base": 165191.95, "taker_buy_quote": 303609.06612 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 1.863, "high": 1.885, "low": 1.809, "close": 1.848, "volume": 483625.88, "close_time": 1773590399999, "quote_volume": 892683.68153, "trades": 3932, "taker_buy_base": 212266.45, "taker_buy_quote": 392768.90665 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 1.846, "high": 1.905, "low": 1.84, "close": 1.861, "volume": 323370.03, "close_time": 1773604799999, "quote_volume": 605528.5891, "trades": 3301, "taker_buy_base": 159936.0, "taker_buy_quote": 299869.64427 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 1.861, "high": 1.912, "low": 1.861, "close": 1.897, "volume": 348186.7, "close_time": 1773619199999, "quote_volume": 657287.34217, "trades": 3332, "taker_buy_base": 177443.82, "taker_buy_quote": 335101.28287 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 1.898, "high": 1.909, "low": 1.849, "close": 1.878, "volume": 185061.52, "close_time": 1773633599999, "quote_volume": 347601.88512, "trades": 2261, "taker_buy_base": 90180.44, "taker_buy_quote": 169340.13442 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 1.876, "high": 1.888, "low": 1.854, "close": 1.87, "volume": 296340.32, "close_time": 1773647999999, "quote_volume": 555133.78695, "trades": 2224, "taker_buy_base": 150773.77, "taker_buy_quote": 282620.07071 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 1.869, "high": 1.882, "low": 1.849, "close": 1.859, "volume": 236495.15, "close_time": 1773662399999, "quote_volume": 440872.24772, "trades": 2129, "taker_buy_base": 132804.82, "taker_buy_quote": 247612.91525 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 1.859, "high": 1.887, "low": 1.825, "close": 1.851, "volume": 395847.26, "close_time": 1773676799999, "quote_volume": 735652.665, "trades": 3903, "taker_buy_base": 186478.79, "taker_buy_quote": 346823.67126 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 1.85, "high": 1.891, "low": 1.848, "close": 1.865, "volume": 405087.99, "close_time": 1773691199999, "quote_volume": 758369.61798, "trades": 2958, "taker_buy_base": 218475.89, "taker_buy_quote": 409052.00079 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 1.865, "high": 1.989, "low": 1.86, "close": 1.934, "volume": 519211.0, "close_time": 1773705599999, "quote_volume": 1003379.43199, "trades": 4570, "taker_buy_base": 290776.62, "taker_buy_quote": 561439.58057 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 1.934, "high": 1.951, "low": 1.867, "close": 1.879, "volume": 286462.02, "close_time": 1773719999999, "quote_volume": 548050.39811, "trades": 3395, "taker_buy_base": 119141.69, "taker_buy_quote": 228524.05722 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 1.877, "high": 1.892, "low": 1.841, "close": 1.876, "volume": 222091.53, "close_time": 1773734399999, "quote_volume": 414930.38055, "trades": 2204, "taker_buy_base": 118736.59, "taker_buy_quote": 222035.78102 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 1.877, "high": 1.899, "low": 1.864, "close": 1.867, "volume": 275149.48, "close_time": 1773748799999, "quote_volume": 516572.37294, "trades": 2486, "taker_buy_base": 123313.42, "taker_buy_quote": 231579.97016 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 1.866, "high": 1.868, "low": 1.783, "close": 1.794, "volume": 385403.67, "close_time": 1773763199999, "quote_volume": 699789.16211, "trades": 3462, "taker_buy_base": 166813.29, "taker_buy_quote": 302774.96884 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 1.793, "high": 1.826, "low": 1.789, "close": 1.811, "volume": 334464.78, "close_time": 1773777599999, "quote_volume": 605355.39022, "trades": 3003, "taker_buy_base": 155122.45, "taker_buy_quote": 280921.79956 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 1.81, "high": 1.835, "low": 1.799, "close": 1.804, "volume": 241831.05, "close_time": 1773791999999, "quote_volume": 439418.00508, "trades": 1904, "taker_buy_base": 91623.45, "taker_buy_quote": 166257.09242 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 1.806, "high": 1.848, "low": 1.787, "close": 1.829, "volume": 140146.88, "close_time": 1773806399999, "quote_volume": 253917.16762, "trades": 2237, "taker_buy_base": 72236.76, "taker_buy_quote": 130929.59023 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 1.83, "high": 1.838, "low": 1.787, "close": 1.8, "volume": 138157.53, "close_time": 1773820799999, "quote_volume": 249586.75253, "trades": 1549, "taker_buy_base": 77468.39, "taker_buy_quote": 140007.11688 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 1.8, "high": 1.813, "low": 1.771, "close": 1.779, "volume": 172487.74, "close_time": 1773835199999, "quote_volume": 308789.14246, "trades": 1880, "taker_buy_base": 79525.09, "taker_buy_quote": 142513.86133 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 1.776, "high": 1.78, "low": 1.706, "close": 1.707, "volume": 489765.52, "close_time": 1773849599999, "quote_volume": 852675.51842, "trades": 3558, "taker_buy_base": 203822.23, "taker_buy_quote": 355107.48565 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 1.707, "high": 1.762, "low": 1.696, "close": 1.727, "volume": 406342.82, "close_time": 1773863999999, "quote_volume": 702092.24044, "trades": 3077, "taker_buy_base": 179274.2, "taker_buy_quote": 309733.28097 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 1.727, "high": 1.752, "low": 1.708, "close": 1.752, "volume": 173728.14, "close_time": 1773878399999, "quote_volume": 301080.48729, "trades": 1530, "taker_buy_base": 87047.87, "taker_buy_quote": 150915.99265 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 1.749, "high": 1.758, "low": 1.712, "close": 1.723, "volume": 102384.23, "close_time": 1773892799999, "quote_volume": 177345.81805, "trades": 1063, "taker_buy_base": 41526.59, "taker_buy_quote": 71984.31001 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 1.721, "high": 1.724, "low": 1.684, "close": 1.694, "volume": 194880.71, "close_time": 1773907199999, "quote_volume": 332005.50026, "trades": 1761, "taker_buy_base": 71956.62, "taker_buy_quote": 122669.75546 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 1.694, "high": 1.702, "low": 1.65, "close": 1.651, "volume": 226681.71, "close_time": 1773921599999, "quote_volume": 380426.21118, "trades": 2230, "taker_buy_base": 102514.71, "taker_buy_quote": 172173.19299 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 1.652, "high": 1.665, "low": 1.624, "close": 1.642, "volume": 284548.3, "close_time": 1773935999999, "quote_volume": 466518.48836, "trades": 2456, "taker_buy_base": 117354.71, "taker_buy_quote": 192408.6998 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 1.641, "high": 1.681, "low": 1.63, "close": 1.664, "volume": 152874.33, "close_time": 1773950399999, "quote_volume": 253198.70358, "trades": 1995, "taker_buy_base": 74183.11, "taker_buy_quote": 122945.31336 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 1.664, "high": 1.697, "low": 1.66, "close": 1.677, "volume": 150646.47, "close_time": 1773964799999, "quote_volume": 253078.8567, "trades": 1842, "taker_buy_base": 69457.93, "taker_buy_quote": 116634.4311 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 1.678, "high": 1.747, "low": 1.676, "close": 1.744, "volume": 224258.41, "close_time": 1773979199999, "quote_volume": 383608.2147, "trades": 2235, "taker_buy_base": 131269.39, "taker_buy_quote": 224630.32502 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 1.746, "high": 1.809, "low": 1.735, "close": 1.749, "volume": 555129.44, "close_time": 1773993599999, "quote_volume": 983532.14354, "trades": 3772, "taker_buy_base": 274133.11, "taker_buy_quote": 485169.6092 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 1.752, "high": 1.782, "low": 1.702, "close": 1.706, "volume": 397515.65, "close_time": 1774007999999, "quote_volume": 689711.6816, "trades": 2853, "taker_buy_base": 179354.59, "taker_buy_quote": 311799.45954 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 1.706, "high": 1.723, "low": 1.694, "close": 1.705, "volume": 260369.97, "close_time": 1774022399999, "quote_volume": 444908.52878, "trades": 2654, "taker_buy_base": 123891.07, "taker_buy_quote": 211759.30397 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 1.705, "high": 1.717, "low": 1.674, "close": 1.695, "volume": 160991.53, "close_time": 1774036799999, "quote_volume": 272807.21625, "trades": 1617, "taker_buy_base": 65443.66, "taker_buy_quote": 111019.07693 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 1.694, "high": 1.721, "low": 1.673, "close": 1.711, "volume": 164543.38, "close_time": 1774051199999, "quote_volume": 279828.93717, "trades": 2050, "taker_buy_base": 88972.76, "taker_buy_quote": 151390.74692 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 1.712, "high": 1.719, "low": 1.694, "close": 1.699, "volume": 58256.88, "close_time": 1774065599999, "quote_volume": 99336.45502, "trades": 1720, "taker_buy_base": 23774.42, "taker_buy_quote": 40539.2037 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 1.698, "high": 1.709, "low": 1.695, "close": 1.704, "volume": 58061.73, "close_time": 1774079999999, "quote_volume": 98911.46526, "trades": 1385, "taker_buy_base": 38087.69, "taker_buy_quote": 64886.62073 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 1.705, "high": 1.715, "low": 1.681, "close": 1.689, "volume": 90739.45, "close_time": 1774094399999, "quote_volume": 153985.89428, "trades": 1576, "taker_buy_base": 27478.54, "taker_buy_quote": 46690.32273 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 1.689, "high": 1.728, "low": 1.687, "close": 1.717, "volume": 155513.41, "close_time": 1774108799999, "quote_volume": 265722.40518, "trades": 1436, "taker_buy_base": 80621.55, "taker_buy_quote": 137848.61935 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 1.717, "high": 1.72, "low": 1.696, "close": 1.701, "volume": 71131.26, "close_time": 1774123199999, "quote_volume": 121099.12513, "trades": 831, "taker_buy_base": 31941.43, "taker_buy_quote": 54386.61618 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 1.701, "high": 1.709, "low": 1.639, "close": 1.652, "volume": 108356.86, "close_time": 1774137599999, "quote_volume": 180706.19499, "trades": 1099, "taker_buy_base": 40496.5, "taker_buy_quote": 67725.62217 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 1.652, "high": 1.692, "low": 1.622, "close": 1.674, "volume": 121581.68, "close_time": 1774151999999, "quote_volume": 201969.13944, "trades": 1233, "taker_buy_base": 73630.35, "taker_buy_quote": 122280.82669 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 1.674, "high": 1.684, "low": 1.654, "close": 1.654, "volume": 68757.97, "close_time": 1774166399999, "quote_volume": 114882.72924, "trades": 901, "taker_buy_base": 35229.51, "taker_buy_quote": 58857.92017 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 1.654, "high": 1.654, "low": 1.622, "close": 1.624, "volume": 121920.39, "close_time": 1774180799999, "quote_volume": 199708.21764, "trades": 1600, "taker_buy_base": 54868.19, "taker_buy_quote": 89814.06736 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 1.625, "high": 1.654, "low": 1.623, "close": 1.644, "volume": 106280.64, "close_time": 1774195199999, "quote_volume": 174320.5255, "trades": 1064, "taker_buy_base": 33813.75, "taker_buy_quote": 55548.85572 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 1.644, "high": 1.656, "low": 1.623, "close": 1.637, "volume": 99410.68, "close_time": 1774209599999, "quote_volume": 163125.45588, "trades": 1307, "taker_buy_base": 48913.76, "taker_buy_quote": 80365.24733 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 1.637, "high": 1.64, "low": 1.599, "close": 1.61, "volume": 183886.59, "close_time": 1774223999999, "quote_volume": 297281.67266, "trades": 1961, "taker_buy_base": 75072.91, "taker_buy_quote": 121412.11297 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 1.61, "high": 1.636, "low": 1.593, "close": 1.619, "volume": 126848.06, "close_time": 1774238399999, "quote_volume": 204069.77183, "trades": 1398, "taker_buy_base": 54529.56, "taker_buy_quote": 87881.26079 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 1.619, "high": 1.65, "low": 1.598, "close": 1.607, "volume": 175997.38, "close_time": 1774252799999, "quote_volume": 285744.30939, "trades": 1487, "taker_buy_base": 87488.73, "taker_buy_quote": 142446.72256 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 1.607, "high": 1.698, "low": 1.571, "close": 1.643, "volume": 793788.13, "close_time": 1774267199999, "quote_volume": 1299016.40416, "trades": 5653, "taker_buy_base": 413423.49, "taker_buy_quote": 677761.90553 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 1.648, "high": 1.705, "low": 1.634, "close": 1.668, "volume": 325406.12, "close_time": 1774281599999, "quote_volume": 543836.47118, "trades": 3263, "taker_buy_base": 157944.64, "taker_buy_quote": 264120.87373 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 1.669, "high": 1.711, "low": 1.667, "close": 1.684, "volume": 245858.15, "close_time": 1774295999999, "quote_volume": 415349.89346, "trades": 2693, "taker_buy_base": 131676.65, "taker_buy_quote": 222447.38143 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 1.685, "high": 1.699, "low": 1.668, "close": 1.686, "volume": 119217.01, "close_time": 1774310399999, "quote_volume": 200820.74927, "trades": 1218, "taker_buy_base": 61697.18, "taker_buy_quote": 104031.23532 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 1.687, "high": 1.748, "low": 1.687, "close": 1.742, "volume": 261487.82, "close_time": 1774324799999, "quote_volume": 447456.80087, "trades": 2611, "taker_buy_base": 167408.57, "taker_buy_quote": 286586.92136 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 1.744, "high": 1.797, "low": 1.705, "close": 1.793, "volume": 375683.91, "close_time": 1774339199999, "quote_volume": 657720.35545, "trades": 3042, "taker_buy_base": 173731.84, "taker_buy_quote": 304813.33269 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 1.796, "high": 1.801, "low": 1.723, "close": 1.739, "volume": 420025.78, "close_time": 1774353599999, "quote_volume": 741845.72272, "trades": 3225, "taker_buy_base": 184416.67, "taker_buy_quote": 326426.92442 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 1.737, "high": 1.755, "low": 1.7, "close": 1.708, "volume": 382225.89, "close_time": 1774367999999, "quote_volume": 657641.66302, "trades": 2591, "taker_buy_base": 152957.21, "taker_buy_quote": 263071.53143 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 1.707, "high": 1.727, "low": 1.679, "close": 1.725, "volume": 327736.18, "close_time": 1774382399999, "quote_volume": 558010.79244, "trades": 2551, "taker_buy_base": 162063.79, "taker_buy_quote": 276002.96683 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 1.723, "high": 1.78, "low": 1.723, "close": 1.751, "volume": 483779.95, "close_time": 1774396799999, "quote_volume": 848660.73431, "trades": 2832, "taker_buy_base": 258424.79, "taker_buy_quote": 453409.32462 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 1.752, "high": 1.799, "low": 1.742, "close": 1.779, "volume": 230655.72, "close_time": 1774411199999, "quote_volume": 408946.59043, "trades": 2238, "taker_buy_base": 129600.99, "taker_buy_quote": 229660.627 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 1.778, "high": 1.817, "low": 1.771, "close": 1.809, "volume": 373865.22, "close_time": 1774425599999, "quote_volume": 672836.0393, "trades": 2464, "taker_buy_base": 200223.28, "taker_buy_quote": 360282.351 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 1.809, "high": 1.913, "low": 1.807, "close": 1.89, "volume": 847568.83, "close_time": 1774439999999, "quote_volume": 1581874.96853, "trades": 4868, "taker_buy_base": 429770.66, "taker_buy_quote": 802101.65906 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 1.892, "high": 1.899, "low": 1.813, "close": 1.846, "volume": 580962.44, "close_time": 1774454399999, "quote_volume": 1079854.36089, "trades": 4058, "taker_buy_base": 268587.98, "taker_buy_quote": 498585.07525 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 1.845, "high": 1.903, "low": 1.842, "close": 1.853, "volume": 409841.88, "close_time": 1774468799999, "quote_volume": 768902.92882, "trades": 3070, "taker_buy_base": 197422.1, "taker_buy_quote": 370400.55182 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 1.855, "high": 1.861, "low": 1.834, "close": 1.858, "volume": 154651.51, "close_time": 1774483199999, "quote_volume": 286324.77684, "trades": 1544, "taker_buy_base": 80848.41, "taker_buy_quote": 149779.30382 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 1.862, "high": 1.879, "low": 1.792, "close": 1.802, "volume": 205466.64, "close_time": 1774497599999, "quote_volume": 376271.15878, "trades": 1925, "taker_buy_base": 72475.83, "taker_buy_quote": 133113.24212 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 1.802, "high": 1.805, "low": 1.758, "close": 1.764, "volume": 162158.38, "close_time": 1774511999999, "quote_volume": 288160.65037, "trades": 1467, "taker_buy_base": 62825.3, "taker_buy_quote": 111748.31143 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 1.764, "high": 1.773, "low": 1.741, "close": 1.744, "volume": 159323.74, "close_time": 1774526399999, "quote_volume": 279102.42908, "trades": 1449, "taker_buy_base": 80819.29, "taker_buy_quote": 141650.99901 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 1.745, "high": 1.792, "low": 1.737, "close": 1.754, "volume": 227809.23, "close_time": 1774540799999, "quote_volume": 403056.88443, "trades": 1767, "taker_buy_base": 97735.77, "taker_buy_quote": 172845.76865 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 1.756, "high": 1.765, "low": 1.735, "close": 1.756, "volume": 185754.28, "close_time": 1774555199999, "quote_volume": 325439.65537, "trades": 1337, "taker_buy_base": 77768.5, "taker_buy_quote": 136399.2806 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 1.755, "high": 1.788, "low": 1.739, "close": 1.766, "volume": 161578.29, "close_time": 1774569599999, "quote_volume": 286145.15496, "trades": 1363, "taker_buy_base": 80648.94, "taker_buy_quote": 142848.94807 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 1.764, "high": 1.826, "low": 1.754, "close": 1.798, "volume": 209731.61, "close_time": 1774583999999, "quote_volume": 377175.89368, "trades": 1654, "taker_buy_base": 94242.69, "taker_buy_quote": 169360.36266 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 1.798, "high": 1.8, "low": 1.765, "close": 1.78, "volume": 105094.13, "close_time": 1774598399999, "quote_volume": 187122.45719, "trades": 978, "taker_buy_base": 50021.43, "taker_buy_quote": 89032.03571 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 1.781, "high": 1.788, "low": 1.689, "close": 1.701, "volume": 424863.75, "close_time": 1774612799999, "quote_volume": 732132.71339, "trades": 2432, "taker_buy_base": 167104.5, "taker_buy_quote": 287470.08639 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 1.701, "high": 1.707, "low": 1.66, "close": 1.684, "volume": 256441.04, "close_time": 1774627199999, "quote_volume": 431688.45253, "trades": 2251, "taker_buy_base": 142498.5, "taker_buy_quote": 240155.94357 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 1.683, "high": 1.687, "low": 1.653, "close": 1.664, "volume": 163748.3, "close_time": 1774641599999, "quote_volume": 273035.74366, "trades": 1295, "taker_buy_base": 62412.92, "taker_buy_quote": 104099.50473 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 1.662, "high": 1.666, "low": 1.639, "close": 1.657, "volume": 116244.98, "close_time": 1774655999999, "quote_volume": 192230.22818, "trades": 853, "taker_buy_base": 58141.2, "taker_buy_quote": 96212.04418 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 1.661, "high": 1.661, "low": 1.629, "close": 1.631, "volume": 67178.76, "close_time": 1774670399999, "quote_volume": 110053.44498, "trades": 520, "taker_buy_base": 24087.35, "taker_buy_quote": 39500.49973 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 1.63, "high": 1.695, "low": 1.617, "close": 1.694, "volume": 162759.34, "close_time": 1774684799999, "quote_volume": 268954.96082, "trades": 1210, "taker_buy_base": 81649.59, "taker_buy_quote": 134932.74992 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 1.695, "high": 1.722, "low": 1.676, "close": 1.686, "volume": 154093.41, "close_time": 1774699199999, "quote_volume": 262030.81246, "trades": 1249, "taker_buy_base": 86777.78, "taker_buy_quote": 147598.46623 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 1.685, "high": 1.74, "low": 1.677, "close": 1.721, "volume": 301717.75, "close_time": 1774713599999, "quote_volume": 517220.14748, "trades": 1826, "taker_buy_base": 166896.91, "taker_buy_quote": 286648.36228 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 1.725, "high": 1.727, "low": 1.688, "close": 1.692, "volume": 94290.3, "close_time": 1774727999999, "quote_volume": 160617.41526, "trades": 627, "taker_buy_base": 43276.36, "taker_buy_quote": 73747.68594 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 1.692, "high": 1.699, "low": 1.642, "close": 1.653, "volume": 119919.17, "close_time": 1774742399999, "quote_volume": 199735.91272, "trades": 590, "taker_buy_base": 45424.45, "taker_buy_quote": 75884.18843 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 1.652, "high": 1.685, "low": 1.642, "close": 1.678, "volume": 73478.41, "close_time": 1774756799999, "quote_volume": 121646.9693, "trades": 448, "taker_buy_base": 51619.6, "taker_buy_quote": 85333.06188 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 1.679, "high": 1.689, "low": 1.67, "close": 1.671, "volume": 56864.32, "close_time": 1774771199999, "quote_volume": 95411.18748, "trades": 476, "taker_buy_base": 20349.85, "taker_buy_quote": 34175.28637 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 1.67, "high": 1.689, "low": 1.661, "close": 1.681, "volume": 79209.09, "close_time": 1774785599999, "quote_volume": 132486.22922, "trades": 584, "taker_buy_base": 24499.93, "taker_buy_quote": 41015.81608 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 1.68, "high": 1.687, "low": 1.652, "close": 1.667, "volume": 118637.36, "close_time": 1774799999999, "quote_volume": 197899.47215, "trades": 768, "taker_buy_base": 53203.5, "taker_buy_quote": 88882.49099 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 1.667, "high": 1.676, "low": 1.649, "close": 1.652, "volume": 122478.89, "close_time": 1774814399999, "quote_volume": 202733.3786, "trades": 845, "taker_buy_base": 67312.52, "taker_buy_quote": 111357.95106 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 1.655, "high": 1.673, "low": 1.603, "close": 1.651, "volume": 306051.14, "close_time": 1774828799999, "quote_volume": 502637.32075, "trades": 1457, "taker_buy_base": 133211.28, "taker_buy_quote": 218434.41935 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 1.653, "high": 1.73, "low": 1.648, "close": 1.712, "volume": 125320.71, "close_time": 1774843199999, "quote_volume": 211788.39558, "trades": 1253, "taker_buy_base": 84246.43, "taker_buy_quote": 142424.13324 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 1.718, "high": 1.749, "low": 1.714, "close": 1.746, "volume": 189868.37, "close_time": 1774857599999, "quote_volume": 328257.99157, "trades": 987, "taker_buy_base": 117972.4, "taker_buy_quote": 204311.92275 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 1.746, "high": 1.771, "low": 1.733, "close": 1.745, "volume": 267722.49, "close_time": 1774871999999, "quote_volume": 468379.19773, "trades": 1727, "taker_buy_base": 126055.21, "taker_buy_quote": 220714.26297 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 1.744, "high": 1.761, "low": 1.7, "close": 1.725, "volume": 303281.58, "close_time": 1774886399999, "quote_volume": 522663.43765, "trades": 1647, "taker_buy_base": 150846.84, "taker_buy_quote": 259919.9331 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 1.727, "high": 1.734, "low": 1.674, "close": 1.694, "volume": 253688.37, "close_time": 1774900799999, "quote_volume": 430467.50652, "trades": 1148, "taker_buy_base": 113068.34, "taker_buy_quote": 191650.36377 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 1.694, "high": 1.717, "low": 1.673, "close": 1.681, "volume": 99497.29, "close_time": 1774915199999, "quote_volume": 168821.79682, "trades": 732, "taker_buy_base": 32485.65, "taker_buy_quote": 55193.63023 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 1.683, "high": 1.727, "low": 1.683, "close": 1.712, "volume": 96290.27, "close_time": 1774929599999, "quote_volume": 164139.01431, "trades": 940, "taker_buy_base": 59430.57, "taker_buy_quote": 101266.92655 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 1.713, "high": 1.716, "low": 1.688, "close": 1.703, "volume": 81855.66, "close_time": 1774943999999, "quote_volume": 139032.46446, "trades": 603, "taker_buy_base": 52455.75, "taker_buy_quote": 88993.34985 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 1.702, "high": 1.715, "low": 1.658, "close": 1.682, "volume": 160388.66, "close_time": 1774958399999, "quote_volume": 269184.53813, "trades": 978, "taker_buy_base": 62560.44, "taker_buy_quote": 105131.28698 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 1.681, "high": 1.72, "low": 1.679, "close": 1.688, "volume": 160976.4, "close_time": 1774972799999, "quote_volume": 274368.76856, "trades": 1261, "taker_buy_base": 74452.42, "taker_buy_quote": 127325.6643 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 1.689, "high": 1.745, "low": 1.687, "close": 1.737, "volume": 219463.83, "close_time": 1774987199999, "quote_volume": 378516.11833, "trades": 1552, "taker_buy_base": 133467.94, "taker_buy_quote": 230391.01064 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 1.738, "high": 1.746, "low": 1.715, "close": 1.744, "volume": 67042.88, "close_time": 1775001599999, "quote_volume": 116053.95163, "trades": 455, "taker_buy_base": 29980.03, "taker_buy_quote": 51964.22188 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 1.741, "high": 1.799, "low": 1.741, "close": 1.779, "volume": 173031.75, "close_time": 1775015999999, "quote_volume": 306493.38675, "trades": 1275, "taker_buy_base": 100875.25, "taker_buy_quote": 178900.40186 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 1.78, "high": 1.825, "low": 1.767, "close": 1.816, "volume": 183406.91, "close_time": 1775030399999, "quote_volume": 330654.18125, "trades": 1471, "taker_buy_base": 97251.65, "taker_buy_quote": 175273.57777 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 1.816, "high": 1.835, "low": 1.777, "close": 1.788, "volume": 179227.54, "close_time": 1775044799999, "quote_volume": 323386.04897, "trades": 1450, "taker_buy_base": 86288.48, "taker_buy_quote": 155940.5998 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 1.786, "high": 1.829, "low": 1.781, "close": 1.813, "volume": 212787.74, "close_time": 1775059199999, "quote_volume": 383932.00752, "trades": 2027, "taker_buy_base": 122912.7, "taker_buy_quote": 221882.52346 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 1.812, "high": 1.834, "low": 1.767, "close": 1.779, "volume": 300067.01, "close_time": 1775073599999, "quote_volume": 539626.55657, "trades": 1870, "taker_buy_base": 133367.23, "taker_buy_quote": 240311.64569 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 1.782, "high": 1.789, "low": 1.757, "close": 1.761, "volume": 104010.35, "close_time": 1775087999999, "quote_volume": 184440.63764, "trades": 830, "taker_buy_base": 54274.76, "taker_buy_quote": 96276.11267 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 1.762, "high": 1.807, "low": 1.697, "close": 1.71, "volume": 253812.63, "close_time": 1775102399999, "quote_volume": 441029.91874, "trades": 1988, "taker_buy_base": 120877.74, "taker_buy_quote": 210270.12232 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 1.711, "high": 1.761, "low": 1.705, "close": 1.758, "volume": 98100.17, "close_time": 1775116799999, "quote_volume": 169525.74961, "trades": 1101, "taker_buy_base": 51354.69, "taker_buy_quote": 88823.79147 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 1.757, "high": 1.76, "low": 1.707, "close": 1.721, "volume": 158198.99, "close_time": 1775131199999, "quote_volume": 273452.85331, "trades": 1332, "taker_buy_base": 54128.39, "taker_buy_quote": 93693.17006 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 1.723, "high": 1.787, "low": 1.698, "close": 1.774, "volume": 243910.56, "close_time": 1775145599999, "quote_volume": 426463.4769, "trades": 2001, "taker_buy_base": 117697.69, "taker_buy_quote": 206200.81691 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 1.775, "high": 1.85, "low": 1.758, "close": 1.847, "volume": 308888.58, "close_time": 1775159999999, "quote_volume": 558302.51527, "trades": 2937, "taker_buy_base": 165948.85, "taker_buy_quote": 300373.99355 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 1.847, "high": 1.892, "low": 1.835, "close": 1.872, "volume": 333174.09, "close_time": 1775174399999, "quote_volume": 619855.9725, "trades": 3123, "taker_buy_base": 185311.26, "taker_buy_quote": 345083.5494 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 1.873, "high": 1.91, "low": 1.843, "close": 1.902, "volume": 160685.57, "close_time": 1775188799999, "quote_volume": 300942.64227, "trades": 1624, "taker_buy_base": 94470.04, "taker_buy_quote": 177187.86769 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 1.9, "high": 1.946, "low": 1.884, "close": 1.928, "volume": 451301.39, "close_time": 1775203199999, "quote_volume": 863508.52264, "trades": 3205, "taker_buy_base": 231590.97, "taker_buy_quote": 443692.10602 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 1.928, "high": 1.946, "low": 1.883, "close": 1.92, "volume": 440208.79, "close_time": 1775217599999, "quote_volume": 840255.44767, "trades": 3148, "taker_buy_base": 221971.51, "taker_buy_quote": 423972.49026 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 1.921, "high": 1.934, "low": 1.889, "close": 1.908, "volume": 164269.59, "close_time": 1775231999999, "quote_volume": 314106.55243, "trades": 1537, "taker_buy_base": 82577.97, "taker_buy_quote": 157982.67806 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 1.907, "high": 1.954, "low": 1.902, "close": 1.94, "volume": 241780.7, "close_time": 1775246399999, "quote_volume": 465760.54518, "trades": 1811, "taker_buy_base": 135110.2, "taker_buy_quote": 260450.49089 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 1.941, "high": 1.963, "low": 1.914, "close": 1.939, "volume": 149768.96, "close_time": 1775260799999, "quote_volume": 290956.46911, "trades": 1264, "taker_buy_base": 84804.43, "taker_buy_quote": 164912.56068 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 1.939, "high": 1.947, "low": 1.896, "close": 1.922, "volume": 46329.62, "close_time": 1775275199999, "quote_volume": 88643.88555, "trades": 662, "taker_buy_base": 18654.64, "taker_buy_quote": 35690.65115 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 1.921, "high": 1.942, "low": 1.897, "close": 1.921, "volume": 71046.04, "close_time": 1775289599999, "quote_volume": 136231.37089, "trades": 793, "taker_buy_base": 26307.78, "taker_buy_quote": 50413.73406 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 1.921, "high": 1.929, "low": 1.9, "close": 1.909, "volume": 58638.67, "close_time": 1775303999999, "quote_volume": 111928.52003, "trades": 713, "taker_buy_base": 30334.15, "taker_buy_quote": 57935.22706 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 1.91, "high": 1.915, "low": 1.887, "close": 1.895, "volume": 167482.38, "close_time": 1775318399999, "quote_volume": 318045.02454, "trades": 1320, "taker_buy_base": 74720.02, "taker_buy_quote": 141833.72094 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 1.897, "high": 1.901, "low": 1.856, "close": 1.883, "volume": 157513.54, "close_time": 1775332799999, "quote_volume": 296065.84168, "trades": 1421, "taker_buy_base": 69962.65, "taker_buy_quote": 131503.21131 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 1.88, "high": 1.881, "low": 1.862, "close": 1.872, "volume": 73334.9, "close_time": 1775347199999, "quote_volume": 137063.23593, "trades": 419, "taker_buy_base": 31459.48, "taker_buy_quote": 58797.64572 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 1.876, "high": 1.896, "low": 1.861, "close": 1.895, "volume": 31877.8, "close_time": 1775361599999, "quote_volume": 59847.31619, "trades": 401, "taker_buy_base": 17651.09, "taker_buy_quote": 33160.98466 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 1.898, "high": 1.911, "low": 1.842, "close": 1.849, "volume": 90539.45, "close_time": 1775375999999, "quote_volume": 170414.20302, "trades": 1015, "taker_buy_base": 48166.2, "taker_buy_quote": 90796.91335 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 1.847, "high": 1.871, "low": 1.835, "close": 1.847, "volume": 175656.73, "close_time": 1775390399999, "quote_volume": 324685.75182, "trades": 900, "taker_buy_base": 44138.67, "taker_buy_quote": 81628.82414 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 1.845, "high": 1.868, "low": 1.823, "close": 1.841, "volume": 135106.22, "close_time": 1775404799999, "quote_volume": 248605.06068, "trades": 1529, "taker_buy_base": 69825.31, "taker_buy_quote": 128651.76472 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 1.843, "high": 1.861, "low": 1.837, "close": 1.845, "volume": 80781.45, "close_time": 1775419199999, "quote_volume": 149485.67881, "trades": 738, "taker_buy_base": 48170.68, "taker_buy_quote": 89194.10695 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 1.847, "high": 1.911, "low": 1.836, "close": 1.903, "volume": 164765.29, "close_time": 1775433599999, "quote_volume": 308863.4924, "trades": 1514, "taker_buy_base": 100686.94, "taker_buy_quote": 188619.93318 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 1.905, "high": 1.969, "low": 1.891, "close": 1.961, "volume": 237735.04, "close_time": 1775447999999, "quote_volume": 459301.79716, "trades": 2165, "taker_buy_base": 156685.44, "taker_buy_quote": 302686.18247 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 1.964, "high": 1.999, "low": 1.913, "close": 1.929, "volume": 171434.63, "close_time": 1775462399999, "quote_volume": 336589.97842, "trades": 1934, "taker_buy_base": 75632.82, "taker_buy_quote": 148791.17166 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 1.928, "high": 1.987, "low": 1.922, "close": 1.973, "volume": 201029.3, "close_time": 1775476799999, "quote_volume": 394444.83253, "trades": 2006, "taker_buy_base": 94535.4, "taker_buy_quote": 185216.64474 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 1.973, "high": 1.976, "low": 1.936, "close": 1.943, "volume": 117140.84, "close_time": 1775491199999, "quote_volume": 228877.35878, "trades": 1294, "taker_buy_base": 58986.33, "taker_buy_quote": 115268.30728 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 1.944, "high": 1.953, "low": 1.914, "close": 1.926, "volume": 88907.77, "close_time": 1775505599999, "quote_volume": 171593.71296, "trades": 1087, "taker_buy_base": 35556.95, "taker_buy_quote": 68671.85231 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 1.927, "high": 1.941, "low": 1.847, "close": 1.862, "volume": 186114.32, "close_time": 1775519999999, "quote_volume": 350408.33705, "trades": 1647, "taker_buy_base": 87890.02, "taker_buy_quote": 165393.20037 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 1.862, "high": 1.889, "low": 1.846, "close": 1.882, "volume": 48406.68, "close_time": 1775534399999, "quote_volume": 90222.63241, "trades": 742, "taker_buy_base": 20103.49, "taker_buy_quote": 37490.13676 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 1.882, "high": 1.896, "low": 1.873, "close": 1.882, "volume": 51679.73, "close_time": 1775548799999, "quote_volume": 97366.78743, "trades": 674, "taker_buy_base": 26205.26, "taker_buy_quote": 49398.86593 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 1.883, "high": 1.932, "low": 1.878, "close": 1.889, "volume": 128588.94, "close_time": 1775563199999, "quote_volume": 244597.04194, "trades": 1379, "taker_buy_base": 54597.36, "taker_buy_quote": 103900.63996 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 1.891, "high": 1.891, "low": 1.854, "close": 1.886, "volume": 125823.15, "close_time": 1775577599999, "quote_volume": 235833.07788, "trades": 1251, "taker_buy_base": 55791.12, "taker_buy_quote": 104629.263 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 1.888, "high": 1.933, "low": 1.884, "close": 1.932, "volume": 167614.78, "close_time": 1775591999999, "quote_volume": 319615.2412, "trades": 1364, "taker_buy_base": 83226.63, "taker_buy_quote": 158886.33597 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 1.933, "high": 2.119, "low": 1.926, "close": 2.052, "volume": 574877.64, "close_time": 1775606399999, "quote_volume": 1162145.59548, "trades": 5069, "taker_buy_base": 333882.64, "taker_buy_quote": 674232.17083 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 2.052, "high": 2.081, "low": 2.025, "close": 2.05, "volume": 194268.68, "close_time": 1775620799999, "quote_volume": 398718.82546, "trades": 1898, "taker_buy_base": 104442.04, "taker_buy_quote": 214670.78593 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 2.05, "high": 2.118, "low": 2.038, "close": 2.089, "volume": 246526.67, "close_time": 1775635199999, "quote_volume": 513428.70157, "trades": 2567, "taker_buy_base": 119650.15, "taker_buy_quote": 249322.82645 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 2.089, "high": 2.124, "low": 2.051, "close": 2.083, "volume": 295944.35, "close_time": 1775649599999, "quote_volume": 620082.83148, "trades": 2599, "taker_buy_base": 139063.99, "taker_buy_quote": 292390.82226 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 2.083, "high": 2.121, "low": 2.023, "close": 2.062, "volume": 330041.85, "close_time": 1775663999999, "quote_volume": 685266.41063, "trades": 2843, "taker_buy_base": 159381.92, "taker_buy_quote": 330657.99608 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 2.059, "high": 2.081, "low": 2.013, "close": 2.025, "volume": 187132.93, "close_time": 1775678399999, "quote_volume": 382465.99253, "trades": 1649, "taker_buy_base": 89076.72, "taker_buy_quote": 181704.05974 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 2.027, "high": 2.042, "low": 1.988, "close": 2.0, "volume": 119404.02, "close_time": 1775692799999, "quote_volume": 240902.66753, "trades": 1130, "taker_buy_base": 50041.89, "taker_buy_quote": 100847.31574 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 1.999, "high": 2.025, "low": 1.975, "close": 2.008, "volume": 46333.25, "close_time": 1775707199999, "quote_volume": 92848.03486, "trades": 1168, "taker_buy_base": 25979.47, "taker_buy_quote": 52124.0469 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 2.01, "high": 2.052, "low": 2.008, "close": 2.022, "volume": 123846.05, "close_time": 1775721599999, "quote_volume": 251968.58611, "trades": 1527, "taker_buy_base": 68504.52, "taker_buy_quote": 139413.81287 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 2.02, "high": 2.048, "low": 2.007, "close": 2.045, "volume": 69173.36, "close_time": 1775735999999, "quote_volume": 140553.61142, "trades": 1001, "taker_buy_base": 26760.89, "taker_buy_quote": 54403.58495 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 2.046, "high": 2.083, "low": 2.029, "close": 2.072, "volume": 177754.52, "close_time": 1775750399999, "quote_volume": 364502.31607, "trades": 1704, "taker_buy_base": 122383.63, "taker_buy_quote": 251179.42972 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 2.078, "high": 2.086, "low": 2.048, "close": 2.063, "volume": 182066.19, "close_time": 1775764799999, "quote_volume": 376171.39345, "trades": 1884, "taker_buy_base": 94789.84, "taker_buy_quote": 195791.08948 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 2.064, "high": 2.108, "low": 2.035, "close": 2.038, "volume": 191554.65, "close_time": 1775779199999, "quote_volume": 397191.90399, "trades": 1776, "taker_buy_base": 97715.11, "taker_buy_quote": 202794.04832 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 2.037, "high": 2.065, "low": 2.022, "close": 2.023, "volume": 106088.29, "close_time": 1775793599999, "quote_volume": 216550.06321, "trades": 1367, "taker_buy_base": 56635.88, "taker_buy_quote": 115625.35341 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 2.026, "high": 2.058, "low": 2.023, "close": 2.049, "volume": 147862.37, "close_time": 1775807999999, "quote_volume": 302208.81875, "trades": 1357, "taker_buy_base": 61824.44, "taker_buy_quote": 126087.39042 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 2.049, "high": 2.071, "low": 2.014, "close": 2.029, "volume": 214103.16, "close_time": 1775822399999, "quote_volume": 437107.72672, "trades": 1591, "taker_buy_base": 108173.95, "taker_buy_quote": 221025.05471 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 2.028, "high": 2.058, "low": 1.996, "close": 2.019, "volume": 240048.25, "close_time": 1775836799999, "quote_volume": 487315.759, "trades": 2598, "taker_buy_base": 127610.53, "taker_buy_quote": 259065.33254 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 2.018, "high": 2.034, "low": 2.002, "close": 2.034, "volume": 106414.02, "close_time": 1775851199999, "quote_volume": 214758.79466, "trades": 1260, "taker_buy_base": 45121.06, "taker_buy_quote": 91065.82745 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 2.033, "high": 2.037, "low": 1.99, "close": 2.008, "volume": 76454.45, "close_time": 1775865599999, "quote_volume": 153732.92997, "trades": 872, "taker_buy_base": 44595.39, "taker_buy_quote": 89532.59866 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 2.007, "high": 2.009, "low": 1.972, "close": 1.981, "volume": 59213.15, "close_time": 1775879999999, "quote_volume": 117869.62577, "trades": 886, "taker_buy_base": 21880.97, "taker_buy_quote": 43565.36574 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 1.98, "high": 2.012, "low": 1.979, "close": 2.0, "volume": 50055.41, "close_time": 1775894399999, "quote_volume": 99972.04056, "trades": 615, "taker_buy_base": 19279.43, "taker_buy_quote": 38528.38367 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 2.001, "high": 2.036, "low": 2.0, "close": 2.032, "volume": 137988.79, "close_time": 1775908799999, "quote_volume": 279138.24841, "trades": 1211, "taker_buy_base": 79736.57, "taker_buy_quote": 161271.43871 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 2.031, "high": 2.037, "low": 1.993, "close": 2.02, "volume": 62961.14, "close_time": 1775923199999, "quote_volume": 126739.94488, "trades": 674, "taker_buy_base": 35637.21, "taker_buy_quote": 71719.63063 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 2.019, "high": 2.081, "low": 2.018, "close": 2.066, "volume": 185077.03, "close_time": 1775937599999, "quote_volume": 379698.00165, "trades": 1901, "taker_buy_base": 85346.11, "taker_buy_quote": 175131.56922 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 2.066, "high": 2.066, "low": 1.996, "close": 2.018, "volume": 94385.26, "close_time": 1775951999999, "quote_volume": 192163.90616, "trades": 1223, "taker_buy_base": 46052.12, "taker_buy_quote": 93853.81156 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 2.019, "high": 2.021, "low": 1.927, "close": 1.927, "volume": 227529.37, "close_time": 1775966399999, "quote_volume": 445836.16839, "trades": 2063, "taker_buy_base": 59874.92, "taker_buy_quote": 117114.34371 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 1.927, "high": 1.93, "low": 1.901, "close": 1.915, "volume": 101890.91, "close_time": 1775980799999, "quote_volume": 195074.35239, "trades": 844, "taker_buy_base": 59252.0, "taker_buy_quote": 113472.3002 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 1.912, "high": 1.92, "low": 1.883, "close": 1.908, "volume": 128021.68, "close_time": 1775995199999, "quote_volume": 243397.97155, "trades": 1097, "taker_buy_base": 33326.92, "taker_buy_quote": 63382.61408 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 1.904, "high": 1.912, "low": 1.868, "close": 1.879, "volume": 156721.56, "close_time": 1776009599999, "quote_volume": 296042.84389, "trades": 1074, "taker_buy_base": 74384.13, "taker_buy_quote": 140355.70202 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 1.877, "high": 1.903, "low": 1.877, "close": 1.895, "volume": 70407.18, "close_time": 1776023999999, "quote_volume": 133133.82235, "trades": 916, "taker_buy_base": 45534.0, "taker_buy_quote": 86147.3832 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 1.897, "high": 1.905, "low": 1.871, "close": 1.884, "volume": 108935.74, "close_time": 1776038399999, "quote_volume": 205648.71065, "trades": 1095, "taker_buy_base": 53315.61, "taker_buy_quote": 100699.83425 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 1.885, "high": 1.916, "low": 1.879, "close": 1.896, "volume": 48901.25, "close_time": 1776052799999, "quote_volume": 92602.10104, "trades": 884, "taker_buy_base": 20899.15, "taker_buy_quote": 39603.64739 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 1.895, "high": 1.903, "low": 1.857, "close": 1.859, "volume": 64824.81, "close_time": 1776067199999, "quote_volume": 121593.01908, "trades": 1024, "taker_buy_base": 27826.47, "taker_buy_quote": 52227.38234 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 1.859, "high": 1.864, "low": 1.846, "close": 1.863, "volume": 116703.72, "close_time": 1776081599999, "quote_volume": 216544.87115, "trades": 1182, "taker_buy_base": 40836.43, "taker_buy_quote": 75778.87433 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 1.862, "high": 1.918, "low": 1.856, "close": 1.874, "volume": 154047.09, "close_time": 1776095999999, "quote_volume": 290874.67395, "trades": 1665, "taker_buy_base": 71557.12, "taker_buy_quote": 135377.16411 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 1.873, "high": 1.905, "low": 1.864, "close": 1.904, "volume": 150782.44, "close_time": 1776110399999, "quote_volume": 284138.22052, "trades": 1462, "taker_buy_base": 76822.34, "taker_buy_quote": 144867.54495 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 1.904, "high": 1.943, "low": 1.882, "close": 1.922, "volume": 215021.5, "close_time": 1776124799999, "quote_volume": 413110.48757, "trades": 2057, "taker_buy_base": 120788.98, "taker_buy_quote": 232364.71861 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 1.922, "high": 1.941, "low": 1.901, "close": 1.932, "volume": 81605.06, "close_time": 1776139199999, "quote_volume": 157159.74702, "trades": 771, "taker_buy_base": 37519.13, "taker_buy_quote": 72360.98825 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 1.932, "high": 1.94, "low": 1.89, "close": 1.899, "volume": 66960.9, "close_time": 1776153599999, "quote_volume": 127851.10635, "trades": 764, "taker_buy_base": 33213.34, "taker_buy_quote": 63440.67916 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 1.899, "high": 1.905, "low": 1.88, "close": 1.884, "volume": 74072.71, "close_time": 1776167999999, "quote_volume": 140186.45957, "trades": 924, "taker_buy_base": 32761.86, "taker_buy_quote": 62072.86748 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 1.884, "high": 1.915, "low": 1.863, "close": 1.868, "volume": 152542.25, "close_time": 1776182399999, "quote_volume": 288223.05722, "trades": 1521, "taker_buy_base": 77423.29, "taker_buy_quote": 146512.24143 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 1.868, "high": 1.878, "low": 1.823, "close": 1.844, "volume": 123100.35, "close_time": 1776196799999, "quote_volume": 228089.79583, "trades": 1516, "taker_buy_base": 52593.63, "taker_buy_quote": 97665.97334 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 1.843, "high": 1.849, "low": 1.822, "close": 1.834, "volume": 71784.67, "close_time": 1776211199999, "quote_volume": 131756.82337, "trades": 674, "taker_buy_base": 23461.58, "taker_buy_quote": 43046.52699 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 1.833, "high": 1.902, "low": 1.824, "close": 1.878, "volume": 107133.63, "close_time": 1776225599999, "quote_volume": 200508.94206, "trades": 1328, "taker_buy_base": 56408.6, "taker_buy_quote": 105499.47973 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 1.877, "high": 1.889, "low": 1.848, "close": 1.853, "volume": 180447.56, "close_time": 1776239999999, "quote_volume": 337767.13029, "trades": 1213, "taker_buy_base": 88724.81, "taker_buy_quote": 166261.65848 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 1.853, "high": 1.887, "low": 1.85, "close": 1.879, "volume": 57428.34, "close_time": 1776254399999, "quote_volume": 107181.37477, "trades": 707, "taker_buy_base": 25135.62, "taker_buy_quote": 46916.60551 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 1.881, "high": 1.901, "low": 1.859, "close": 1.864, "volume": 98037.55, "close_time": 1776268799999, "quote_volume": 184747.85452, "trades": 1286, "taker_buy_base": 59525.77, "taker_buy_quote": 112188.91156 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 1.861, "high": 1.922, "low": 1.861, "close": 1.906, "volume": 108177.38, "close_time": 1776283199999, "quote_volume": 205352.43368, "trades": 1364, "taker_buy_base": 56669.1, "taker_buy_quote": 107682.62609 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 1.908, "high": 1.908, "low": 1.872, "close": 1.885, "volume": 134902.85, "close_time": 1776297599999, "quote_volume": 255037.04731, "trades": 1024, "taker_buy_base": 76051.1, "taker_buy_quote": 143629.30934 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 1.889, "high": 1.894, "low": 1.865, "close": 1.893, "volume": 61751.25, "close_time": 1776311999999, "quote_volume": 115915.183, "trades": 965, "taker_buy_base": 24752.44, "taker_buy_quote": 46514.31465 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 1.893, "high": 1.907, "low": 1.872, "close": 1.889, "volume": 109532.04, "close_time": 1776326399999, "quote_volume": 206918.69785, "trades": 1224, "taker_buy_base": 54919.18, "taker_buy_quote": 103758.11396 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 1.889, "high": 1.892, "low": 1.859, "close": 1.878, "volume": 57093.85, "close_time": 1776340799999, "quote_volume": 107042.12023, "trades": 857, "taker_buy_base": 27118.34, "taker_buy_quote": 50870.69063 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 1.878, "high": 1.901, "low": 1.808, "close": 1.855, "volume": 292352.01, "close_time": 1776355199999, "quote_volume": 539755.12847, "trades": 2997, "taker_buy_base": 112128.29, "taker_buy_quote": 207636.89587 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 1.854, "high": 1.891, "low": 1.822, "close": 1.889, "volume": 201055.15, "close_time": 1776369599999, "quote_volume": 374214.69694, "trades": 2545, "taker_buy_base": 112907.92, "taker_buy_quote": 210363.32053 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 1.889, "high": 1.893, "low": 1.848, "close": 1.876, "volume": 118457.64, "close_time": 1776383999999, "quote_volume": 221371.55596, "trades": 1340, "taker_buy_base": 61426.32, "taker_buy_quote": 115037.57838 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 1.877, "high": 1.897, "low": 1.858, "close": 1.868, "volume": 118697.05, "close_time": 1776398399999, "quote_volume": 223127.33792, "trades": 1232, "taker_buy_base": 53772.65, "taker_buy_quote": 101091.93874 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 1.866, "high": 1.871, "low": 1.835, "close": 1.862, "volume": 66596.99, "close_time": 1776412799999, "quote_volume": 123360.91304, "trades": 814, "taker_buy_base": 31711.82, "taker_buy_quote": 58766.0161 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 1.863, "high": 1.889, "low": 1.848, "close": 1.876, "volume": 98173.67, "close_time": 1776427199999, "quote_volume": 183220.71244, "trades": 1132, "taker_buy_base": 52601.64, "taker_buy_quote": 98274.10035 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 1.877, "high": 1.965, "low": 1.87, "close": 1.916, "volume": 429378.1, "close_time": 1776441599999, "quote_volume": 828961.67398, "trades": 4248, "taker_buy_base": 215050.88, "taker_buy_quote": 415064.07688 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 1.917, "high": 1.961, "low": 1.9, "close": 1.913, "volume": 265368.18, "close_time": 1776455999999, "quote_volume": 512302.18489, "trades": 2051, "taker_buy_base": 109929.02, "taker_buy_quote": 212402.84976 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 1.909, "high": 1.914, "low": 1.857, "close": 1.869, "volume": 128120.45, "close_time": 1776470399999, "quote_volume": 241564.75578, "trades": 1592, "taker_buy_base": 55262.94, "taker_buy_quote": 104275.16246 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 1.868, "high": 1.878, "low": 1.845, "close": 1.853, "volume": 63259.14, "close_time": 1776484799999, "quote_volume": 117445.47615, "trades": 908, "taker_buy_base": 28567.88, "taker_buy_quote": 53071.16171 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 1.855, "high": 1.881, "low": 1.851, "close": 1.871, "volume": 77376.97, "close_time": 1776499199999, "quote_volume": 144762.79314, "trades": 794, "taker_buy_base": 35192.74, "taker_buy_quote": 65848.35839 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 1.872, "high": 1.872, "low": 1.794, "close": 1.811, "volume": 173832.39, "close_time": 1776513599999, "quote_volume": 317188.19588, "trades": 1816, "taker_buy_base": 77381.12, "taker_buy_quote": 141101.63769 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 1.809, "high": 1.838, "low": 1.8, "close": 1.826, "volume": 127334.1, "close_time": 1776527999999, "quote_volume": 231607.70426, "trades": 991, "taker_buy_base": 61490.69, "taker_buy_quote": 111897.98369 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 1.824, "high": 1.831, "low": 1.778, "close": 1.785, "volume": 101421.25, "close_time": 1776542399999, "quote_volume": 182528.12586, "trades": 1173, "taker_buy_base": 40859.67, "taker_buy_quote": 73501.20517 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 1.782, "high": 1.798, "low": 1.772, "close": 1.775, "volume": 81478.17, "close_time": 1776556799999, "quote_volume": 145545.14835, "trades": 764, "taker_buy_base": 40150.74, "taker_buy_quote": 71708.03309 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 1.775, "high": 1.776, "low": 1.74, "close": 1.754, "volume": 73218.8, "close_time": 1776571199999, "quote_volume": 128816.15753, "trades": 821, "taker_buy_base": 20920.46, "taker_buy_quote": 36832.25169 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 1.758, "high": 1.775, "low": 1.75, "close": 1.767, "volume": 65631.85, "close_time": 1776585599999, "quote_volume": 115819.46223, "trades": 651, "taker_buy_base": 37037.63, "taker_buy_quote": 65340.34428 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 1.767, "high": 1.791, "low": 1.753, "close": 1.79, "volume": 73031.93, "close_time": 1776599999999, "quote_volume": 129175.13592, "trades": 754, "taker_buy_base": 35999.67, "taker_buy_quote": 63694.5405 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 1.79, "high": 1.818, "low": 1.776, "close": 1.796, "volume": 107810.26, "close_time": 1776614399999, "quote_volume": 193949.54439, "trades": 943, "taker_buy_base": 41598.61, "taker_buy_quote": 74968.97058 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 1.797, "high": 1.797, "low": 1.745, "close": 1.761, "volume": 107001.3, "close_time": 1776628799999, "quote_volume": 188705.63089, "trades": 1125, "taker_buy_base": 48376.11, "taker_buy_quote": 85457.62948 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 1.76, "high": 1.764, "low": 1.718, "close": 1.727, "volume": 84014.0, "close_time": 1776643199999, "quote_volume": 146291.16498, "trades": 1005, "taker_buy_base": 39775.49, "taker_buy_quote": 69425.83479 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 1.73, "high": 1.763, "low": 1.727, "close": 1.755, "volume": 52847.32, "close_time": 1776657599999, "quote_volume": 92433.56017, "trades": 560, "taker_buy_base": 18601.42, "taker_buy_quote": 32572.28657 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 1.756, "high": 1.786, "low": 1.733, "close": 1.767, "volume": 41116.9, "close_time": 1776671999999, "quote_volume": 72334.46905, "trades": 656, "taker_buy_base": 20355.45, "taker_buy_quote": 35857.50086 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 1.767, "high": 1.784, "low": 1.762, "close": 1.767, "volume": 50876.45, "close_time": 1776686399999, "quote_volume": 90220.55035, "trades": 596, "taker_buy_base": 30399.1, "taker_buy_quote": 53948.18552 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 1.766, "high": 1.793, "low": 1.758, "close": 1.779, "volume": 49311.32, "close_time": 1776700799999, "quote_volume": 87696.65467, "trades": 830, "taker_buy_base": 31838.73, "taker_buy_quote": 56641.85348 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 1.781, "high": 1.799, "low": 1.771, "close": 1.788, "volume": 92375.95, "close_time": 1776715199999, "quote_volume": 165392.76922, "trades": 783, "taker_buy_base": 39607.27, "taker_buy_quote": 70891.16342 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 1.789, "high": 1.8, "low": 1.784, "close": 1.792, "volume": 45810.58, "close_time": 1776729599999, "quote_volume": 82075.76817, "trades": 461, "taker_buy_base": 29594.3, "taker_buy_quote": 53032.17242 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 1.79, "high": 1.803, "low": 1.777, "close": 1.785, "volume": 31814.83, "close_time": 1776743999999, "quote_volume": 56948.32743, "trades": 369, "taker_buy_base": 13892.99, "taker_buy_quote": 24894.80718 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 1.783, "high": 1.801, "low": 1.774, "close": 1.8, "volume": 28460.93, "close_time": 1776758399999, "quote_volume": 50877.04187, "trades": 477, "taker_buy_base": 14737.0, "taker_buy_quote": 26338.37642 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 1.797, "high": 1.815, "low": 1.794, "close": 1.802, "volume": 69642.36, "close_time": 1776772799999, "quote_volume": 125756.68625, "trades": 672, "taker_buy_base": 37223.36, "taker_buy_quote": 67249.22954 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 1.802, "high": 1.811, "low": 1.776, "close": 1.792, "volume": 76611.94, "close_time": 1776787199999, "quote_volume": 137202.92581, "trades": 838, "taker_buy_base": 41537.68, "taker_buy_quote": 74422.78029 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 1.793, "high": 1.796, "low": 1.748, "close": 1.753, "volume": 115826.56, "close_time": 1776801599999, "quote_volume": 204603.56406, "trades": 1164, "taker_buy_base": 46302.05, "taker_buy_quote": 81897.21646 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 1.755, "high": 1.795, "low": 1.752, "close": 1.792, "volume": 40248.25, "close_time": 1776815999999, "quote_volume": 71376.79049, "trades": 499, "taker_buy_base": 24887.32, "taker_buy_quote": 44108.55134 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 1.796, "high": 1.822, "low": 1.788, "close": 1.81, "volume": 55006.72, "close_time": 1776830399999, "quote_volume": 99556.49071, "trades": 562, "taker_buy_base": 21620.13, "taker_buy_quote": 39072.09137 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 1.813, "high": 1.855, "low": 1.813, "close": 1.842, "volume": 105016.82, "close_time": 1776844799999, "quote_volume": 192990.78398, "trades": 1013, "taker_buy_base": 54187.54, "taker_buy_quote": 99606.4396 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 1.843, "high": 1.872, "low": 1.841, "close": 1.865, "volume": 71319.8, "close_time": 1776859199999, "quote_volume": 132417.38701, "trades": 688, "taker_buy_base": 41623.22, "taker_buy_quote": 77303.06323 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 1.865, "high": 1.866, "low": 1.834, "close": 1.846, "volume": 125337.98, "close_time": 1776873599999, "quote_volume": 231327.21553, "trades": 1000, "taker_buy_base": 58887.54, "taker_buy_quote": 108748.34515 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 1.844, "high": 1.847, "low": 1.81, "close": 1.825, "volume": 44872.55, "close_time": 1776887999999, "quote_volume": 82145.93399, "trades": 553, "taker_buy_base": 16012.57, "taker_buy_quote": 29322.66249 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 1.825, "high": 1.838, "low": 1.812, "close": 1.812, "volume": 41979.28, "close_time": 1776902399999, "quote_volume": 76667.20531, "trades": 329, "taker_buy_base": 20491.48, "taker_buy_quote": 37438.05583 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 1.814, "high": 1.816, "low": 1.791, "close": 1.801, "volume": 32977.68, "close_time": 1776916799999, "quote_volume": 59489.24846, "trades": 414, "taker_buy_base": 17644.1, "taker_buy_quote": 31820.54597 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 1.789, "high": 1.795, "low": 1.789, "close": 1.795, "volume": 2516.3, "close_time": 1776931199999, "quote_volume": 4511.0287, "trades": 27, "taker_buy_base": 1055.89, "taker_buy_quote": 1892.13481 } ] }, "1d": { "count": 637, "start_date": "2024-07-26T00:00:00", "end_date": "2026-04-23T00:00:00", "klines": [ { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 7.031, "high": 8.59, "low": 6.32, "close": 6.789, "volume": 344686.35, "close_time": 1722038399999, "quote_volume": 2333473.81412, "trades": 15105, "taker_buy_base": 193670.98, "taker_buy_quote": 1314086.21948 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 6.778, "high": 6.844, "low": 6.37, "close": 6.492, "volume": 153919.87, "close_time": 1722124799999, "quote_volume": 1020673.45874, "trades": 4974, "taker_buy_base": 79168.77, "taker_buy_quote": 525261.96086 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 6.437, "high": 6.552, "low": 6.148, "close": 6.263, "volume": 94310.56, "close_time": 1722211199999, "quote_volume": 601258.79709, "trades": 2352, "taker_buy_base": 38165.43, "taker_buy_quote": 243527.83836 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 6.266, "high": 7.0, "low": 6.129, "close": 6.167, "volume": 108058.59, "close_time": 1722297599999, "quote_volume": 688906.94403, "trades": 3035, "taker_buy_base": 50603.81, "taker_buy_quote": 324109.45629 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 6.14, "high": 6.286, "low": 5.914, "close": 6.009, "volume": 92806.93, "close_time": 1722383999999, "quote_volume": 570016.19559, "trades": 2330, "taker_buy_base": 37413.69, "taker_buy_quote": 229800.422 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 6.01, "high": 6.178, "low": 5.683, "close": 5.756, "volume": 100641.68, "close_time": 1722470399999, "quote_volume": 593698.20121, "trades": 5379, "taker_buy_base": 44585.0, "taker_buy_quote": 264199.915 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 5.749, "high": 5.88, "low": 5.11, "close": 5.608, "volume": 196905.24, "close_time": 1722556799999, "quote_volume": 1080469.38685, "trades": 5804, "taker_buy_base": 83636.96, "taker_buy_quote": 460581.00242 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 5.585, "high": 5.638, "low": 4.83, "close": 4.928, "volume": 155761.81, "close_time": 1722643199999, "quote_volume": 799883.4037, "trades": 6437, "taker_buy_base": 71660.68, "taker_buy_quote": 368864.33851 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 4.967, "high": 5.331, "low": 4.755, "close": 4.959, "volume": 147270.4, "close_time": 1722729599999, "quote_volume": 736790.04124, "trades": 5016, "taker_buy_base": 75029.55, "taker_buy_quote": 376480.86712 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 4.911, "high": 5.07, "low": 4.308, "close": 4.529, "volume": 140305.6, "close_time": 1722815999999, "quote_volume": 652572.14413, "trades": 4233, "taker_buy_base": 63108.99, "taker_buy_quote": 294421.76868 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 4.526, "high": 4.595, "low": 3.411, "close": 4.13, "volume": 599112.99, "close_time": 1722902399999, "quote_volume": 2414687.08624, "trades": 18009, "taker_buy_base": 320747.13, "taker_buy_quote": 1297666.97291 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 4.13, "high": 4.889, "low": 4.13, "close": 4.688, "volume": 183229.54, "close_time": 1722988799999, "quote_volume": 847032.261, "trades": 6099, "taker_buy_base": 106908.0, "taker_buy_quote": 492376.65879 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 4.675, "high": 5.026, "low": 4.3, "close": 4.374, "volume": 94225.01, "close_time": 1723075199999, "quote_volume": 442169.01671, "trades": 3406, "taker_buy_base": 44396.53, "taker_buy_quote": 209516.92562 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 4.377, "high": 5.125, "low": 4.275, "close": 5.043, "volume": 154394.96, "close_time": 1723161599999, "quote_volume": 725636.07199, "trades": 5402, "taker_buy_base": 81450.46, "taker_buy_quote": 386176.86675 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 5.015, "high": 5.125, "low": 4.81, "close": 4.857, "volume": 63215.46, "close_time": 1723247999999, "quote_volume": 310828.61369, "trades": 2436, "taker_buy_base": 37533.39, "taker_buy_quote": 184486.50626 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 4.823, "high": 4.952, "low": 4.752, "close": 4.893, "volume": 30982.33, "close_time": 1723334399999, "quote_volume": 149957.73256, "trades": 956, "taker_buy_base": 17601.62, "taker_buy_quote": 85037.79842 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 4.897, "high": 5.12, "low": 4.47, "close": 4.482, "volume": 64225.7, "close_time": 1723420799999, "quote_volume": 307830.80102, "trades": 2125, "taker_buy_base": 22587.79, "taker_buy_quote": 108010.34631 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 4.488, "high": 4.89, "low": 4.434, "close": 4.713, "volume": 100649.22, "close_time": 1723507199999, "quote_volume": 466366.69139, "trades": 3879, "taker_buy_base": 51508.16, "taker_buy_quote": 238667.67299 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 4.708, "high": 4.902, "low": 4.528, "close": 4.837, "volume": 59247.03, "close_time": 1723593599999, "quote_volume": 279071.17499, "trades": 2723, "taker_buy_base": 29336.76, "taker_buy_quote": 138628.17703 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 4.827, "high": 4.958, "low": 4.633, "close": 4.71, "volume": 79847.34, "close_time": 1723679999999, "quote_volume": 383293.01358, "trades": 3281, "taker_buy_base": 47540.82, "taker_buy_quote": 228200.2513 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 4.709, "high": 4.759, "low": 4.464, "close": 4.544, "volume": 81333.01, "close_time": 1723766399999, "quote_volume": 374273.30252, "trades": 3274, "taker_buy_base": 47039.26, "taker_buy_quote": 216096.25495 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 4.544, "high": 4.667, "low": 4.31, "close": 4.509, "volume": 82057.19, "close_time": 1723852799999, "quote_volume": 367821.41887, "trades": 3938, "taker_buy_base": 41912.25, "taker_buy_quote": 188196.47604 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 4.495, "high": 4.568, "low": 4.394, "close": 4.509, "volume": 37002.36, "close_time": 1723939199999, "quote_volume": 165790.88499, "trades": 1784, "taker_buy_base": 18533.44, "taker_buy_quote": 83122.33047 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 4.512, "high": 4.634, "low": 4.468, "close": 4.502, "volume": 30660.44, "close_time": 1724025599999, "quote_volume": 139765.42842, "trades": 1231, "taker_buy_base": 17265.18, "taker_buy_quote": 78757.35428 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 4.495, "high": 4.611, "low": 4.319, "close": 4.611, "volume": 61721.93, "close_time": 1724111999999, "quote_volume": 273609.45193, "trades": 2855, "taker_buy_base": 30765.36, "taker_buy_quote": 136588.48637 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 4.612, "high": 4.715, "low": 4.381, "close": 4.493, "volume": 111485.22, "close_time": 1724198399999, "quote_volume": 510224.98701, "trades": 3778, "taker_buy_base": 54167.76, "taker_buy_quote": 248172.21136 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 4.494, "high": 4.868, "low": 4.4, "close": 4.786, "volume": 54316.63, "close_time": 1724284799999, "quote_volume": 251318.78841, "trades": 1967, "taker_buy_base": 26010.21, "taker_buy_quote": 120727.7028 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 4.78, "high": 5.129, "low": 4.714, "close": 5.047, "volume": 110556.88, "close_time": 1724371199999, "quote_volume": 547962.67255, "trades": 3494, "taker_buy_base": 47935.63, "taker_buy_quote": 237908.30189 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 5.051, "high": 5.767, "low": 5.051, "close": 5.595, "volume": 146112.77, "close_time": 1724457599999, "quote_volume": 788652.26783, "trades": 6771, "taker_buy_base": 94566.78, "taker_buy_quote": 510325.06519 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 5.605, "high": 7.0, "low": 5.45, "close": 6.198, "volume": 169202.4, "close_time": 1724543999999, "quote_volume": 1023695.35143, "trades": 7183, "taker_buy_base": 80861.98, "taker_buy_quote": 489587.94818 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 6.201, "high": 6.497, "low": 6.094, "close": 6.326, "volume": 184196.57, "close_time": 1724630399999, "quote_volume": 1153668.24899, "trades": 8435, "taker_buy_base": 96261.37, "taker_buy_quote": 601986.84053 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 6.315, "high": 6.463, "low": 5.97, "close": 6.159, "volume": 218814.51, "close_time": 1724716799999, "quote_volume": 1356260.02004, "trades": 11068, "taker_buy_base": 117803.56, "taker_buy_quote": 730084.24523 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 6.159, "high": 6.584, "low": 5.571, "close": 5.724, "volume": 275369.43, "close_time": 1724803199999, "quote_volume": 1679124.92573, "trades": 17947, "taker_buy_base": 138109.57, "taker_buy_quote": 846139.77174 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 5.713, "high": 6.139, "low": 5.425, "close": 5.516, "volume": 185028.65, "close_time": 1724889599999, "quote_volume": 1067502.67948, "trades": 9305, "taker_buy_base": 84921.18, "taker_buy_quote": 491503.11543 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 5.518, "high": 5.82, "low": 5.179, "close": 5.248, "volume": 157780.46, "close_time": 1724975999999, "quote_volume": 877291.00205, "trades": 6935, "taker_buy_base": 76256.27, "taker_buy_quote": 426259.95542 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 5.247, "high": 5.324, "low": 4.9, "close": 5.235, "volume": 103081.62, "close_time": 1725062399999, "quote_volume": 529109.7434, "trades": 4694, "taker_buy_base": 63006.46, "taker_buy_quote": 322780.51922 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 5.236, "high": 5.331, "low": 4.955, "close": 5.0, "volume": 54582.94, "close_time": 1725148799999, "quote_volume": 277887.48931, "trades": 2667, "taker_buy_base": 22456.31, "taker_buy_quote": 114520.42381 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 4.997, "high": 5.166, "low": 4.808, "close": 4.822, "volume": 161922.05, "close_time": 1725235199999, "quote_volume": 809087.92185, "trades": 7488, "taker_buy_base": 79710.2, "taker_buy_quote": 398899.3551 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 4.824, "high": 5.153, "low": 4.775, "close": 5.085, "volume": 286205.48, "close_time": 1725321599999, "quote_volume": 1420258.85949, "trades": 11620, "taker_buy_base": 137480.02, "taker_buy_quote": 682702.66056 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 5.084, "high": 5.201, "low": 4.703, "close": 4.71, "volume": 128944.81, "close_time": 1725407999999, "quote_volume": 639416.13397, "trades": 5997, "taker_buy_base": 76132.59, "taker_buy_quote": 377158.35273 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 4.709, "high": 5.043, "low": 4.541, "close": 4.921, "volume": 91731.42, "close_time": 1725494399999, "quote_volume": 444024.1286, "trades": 3087, "taker_buy_base": 41577.27, "taker_buy_quote": 201548.52343 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 4.924, "high": 4.959, "low": 4.629, "close": 4.676, "volume": 70260.83, "close_time": 1725580799999, "quote_volume": 336451.06239, "trades": 2980, "taker_buy_base": 34541.89, "taker_buy_quote": 165499.5347 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 4.678, "high": 4.941, "low": 4.442, "close": 4.681, "volume": 85335.79, "close_time": 1725667199999, "quote_volume": 402050.96448, "trades": 3124, "taker_buy_base": 45457.73, "taker_buy_quote": 214549.18369 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 4.684, "high": 4.889, "low": 4.667, "close": 4.719, "volume": 42429.64, "close_time": 1725753599999, "quote_volume": 202895.02128, "trades": 1528, "taker_buy_base": 19616.69, "taker_buy_quote": 93826.54345 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 4.718, "high": 4.939, "low": 4.71, "close": 4.866, "volume": 38832.53, "close_time": 1725839999999, "quote_volume": 187138.25345, "trades": 1388, "taker_buy_base": 20388.45, "taker_buy_quote": 98272.70932 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 4.874, "high": 5.258, "low": 4.798, "close": 5.16, "volume": 97473.0, "close_time": 1725926399999, "quote_volume": 487812.45782, "trades": 2906, "taker_buy_base": 48003.0, "taker_buy_quote": 240730.26101 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 5.173, "high": 5.34, "low": 5.006, "close": 5.273, "volume": 206343.22, "close_time": 1726012799999, "quote_volume": 1067916.26149, "trades": 4498, "taker_buy_base": 150121.38, "taker_buy_quote": 776760.83799 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 5.263, "high": 5.285, "low": 4.813, "close": 5.086, "volume": 130317.9, "close_time": 1726099199999, "quote_volume": 655725.68017, "trades": 6121, "taker_buy_base": 60283.01, "taker_buy_quote": 303263.91008 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 5.093, "high": 5.355, "low": 5.093, "close": 5.24, "volume": 82447.49, "close_time": 1726185599999, "quote_volume": 429967.54008, "trades": 4188, "taker_buy_base": 48413.11, "taker_buy_quote": 252340.16978 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 5.25, "high": 5.32, "low": 5.0, "close": 5.244, "volume": 129239.53, "close_time": 1726271999999, "quote_volume": 666482.29651, "trades": 5961, "taker_buy_base": 55645.14, "taker_buy_quote": 286754.50498 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 5.252, "high": 5.382, "low": 5.189, "close": 5.232, "volume": 46887.71, "close_time": 1726358399999, "quote_volume": 247707.24077, "trades": 2033, "taker_buy_base": 23141.45, "taker_buy_quote": 122367.2636 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 5.238, "high": 5.302, "low": 4.885, "close": 4.944, "volume": 51011.96, "close_time": 1726444799999, "quote_volume": 260180.73026, "trades": 2601, "taker_buy_base": 13586.95, "taker_buy_quote": 69581.45192 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 4.943, "high": 4.993, "low": 4.677, "close": 4.747, "volume": 94798.37, "close_time": 1726531199999, "quote_volume": 458147.49604, "trades": 4503, "taker_buy_base": 47768.31, "taker_buy_quote": 230865.32096 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 4.734, "high": 4.992, "low": 4.656, "close": 4.768, "volume": 181873.45, "close_time": 1726617599999, "quote_volume": 876167.86295, "trades": 5570, "taker_buy_base": 93281.6, "taker_buy_quote": 449087.31803 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 4.768, "high": 4.99, "low": 4.591, "close": 4.989, "volume": 131042.35, "close_time": 1726703999999, "quote_volume": 621340.62337, "trades": 5859, "taker_buy_base": 73382.12, "taker_buy_quote": 348532.87174 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 4.99, "high": 5.307, "low": 4.981, "close": 5.125, "volume": 241767.99, "close_time": 1726790399999, "quote_volume": 1242780.20373, "trades": 7362, "taker_buy_base": 117665.77, "taker_buy_quote": 604227.31372 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 5.131, "high": 5.475, "low": 5.046, "close": 5.282, "volume": 292072.14, "close_time": 1726876799999, "quote_volume": 1546730.9112, "trades": 12934, "taker_buy_base": 136357.61, "taker_buy_quote": 723125.60082 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 5.284, "high": 5.647, "low": 5.165, "close": 5.606, "volume": 245057.38, "close_time": 1726963199999, "quote_volume": 1318311.98263, "trades": 10944, "taker_buy_base": 130636.42, "taker_buy_quote": 703745.44492 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 5.609, "high": 5.746, "low": 5.385, "close": 5.644, "volume": 308921.44, "close_time": 1727049599999, "quote_volume": 1719891.98503, "trades": 18133, "taker_buy_base": 148292.22, "taker_buy_quote": 826643.34914 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 5.63, "high": 6.322, "low": 5.5, "close": 6.205, "volume": 423215.2, "close_time": 1727135999999, "quote_volume": 2574647.83524, "trades": 21817, "taker_buy_base": 216057.39, "taker_buy_quote": 1316215.46653 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 6.207, "high": 6.316, "low": 5.962, "close": 6.262, "volume": 323633.29, "close_time": 1727222399999, "quote_volume": 1988326.86386, "trades": 17720, "taker_buy_base": 158039.78, "taker_buy_quote": 971443.83929 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 6.268, "high": 6.291, "low": 5.886, "close": 5.915, "volume": 274582.77, "close_time": 1727308799999, "quote_volume": 1679089.8416, "trades": 17868, "taker_buy_base": 134916.58, "taker_buy_quote": 825315.55973 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 5.921, "high": 6.5, "low": 5.832, "close": 6.317, "volume": 425988.21, "close_time": 1727395199999, "quote_volume": 2654322.7125, "trades": 28687, "taker_buy_base": 221019.95, "taker_buy_quote": 1377918.43111 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 6.321, "high": 6.825, "low": 6.279, "close": 6.696, "volume": 533721.37, "close_time": 1727481599999, "quote_volume": 3481245.63959, "trades": 35529, "taker_buy_base": 264373.2, "taker_buy_quote": 1723481.23727 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 6.696, "high": 6.784, "low": 6.372, "close": 6.538, "volume": 279929.96, "close_time": 1727567999999, "quote_volume": 1836319.90221, "trades": 18455, "taker_buy_base": 132319.22, "taker_buy_quote": 868385.43535 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 6.541, "high": 6.82, "low": 6.336, "close": 6.669, "volume": 221396.69, "close_time": 1727654399999, "quote_volume": 1455028.80855, "trades": 13423, "taker_buy_base": 109570.37, "taker_buy_quote": 721052.61355 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 6.674, "high": 6.788, "low": 6.332, "close": 6.448, "volume": 313114.81, "close_time": 1727740799999, "quote_volume": 2047576.41907, "trades": 16403, "taker_buy_base": 159154.88, "taker_buy_quote": 1041087.79501 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 6.445, "high": 6.706, "low": 5.564, "close": 5.798, "volume": 379279.43, "close_time": 1727827199999, "quote_volume": 2342381.86069, "trades": 17468, "taker_buy_base": 187208.32, "taker_buy_quote": 1162047.89697 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 5.797, "high": 6.067, "low": 5.355, "close": 5.432, "volume": 383970.39, "close_time": 1727913599999, "quote_volume": 2192736.63571, "trades": 15404, "taker_buy_base": 191566.8, "taker_buy_quote": 1096097.38515 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 5.432, "high": 5.623, "low": 5.031, "close": 5.252, "volume": 263965.13, "close_time": 1727999999999, "quote_volume": 1382739.27366, "trades": 10111, "taker_buy_base": 112620.54, "taker_buy_quote": 590016.67257 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 5.256, "high": 5.894, "low": 5.222, "close": 5.677, "volume": 248405.48, "close_time": 1728086399999, "quote_volume": 1394043.5244, "trades": 11168, "taker_buy_base": 122793.07, "taker_buy_quote": 690214.34715 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 5.677, "high": 5.788, "low": 5.353, "close": 5.443, "volume": 90826.35, "close_time": 1728172799999, "quote_volume": 505017.55607, "trades": 2403, "taker_buy_base": 49600.44, "taker_buy_quote": 276036.23518 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 5.444, "high": 5.623, "low": 5.303, "close": 5.433, "volume": 121693.52, "close_time": 1728259199999, "quote_volume": 662464.02747, "trades": 2582, "taker_buy_base": 63269.43, "taker_buy_quote": 344672.57763 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 5.433, "high": 5.669, "low": 5.238, "close": 5.247, "volume": 251157.38, "close_time": 1728345599999, "quote_volume": 1375697.92827, "trades": 4368, "taker_buy_base": 135701.76, "taker_buy_quote": 744683.9765 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 5.248, "high": 5.383, "low": 5.155, "close": 5.343, "volume": 184380.78, "close_time": 1728431999999, "quote_volume": 968898.03399, "trades": 3213, "taker_buy_base": 92199.11, "taker_buy_quote": 485025.86887 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 5.351, "high": 5.428, "low": 4.987, "close": 5.066, "volume": 170772.38, "close_time": 1728518399999, "quote_volume": 880979.68713, "trades": 3138, "taker_buy_base": 85063.1, "taker_buy_quote": 439124.60439 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 5.071, "high": 5.2, "low": 4.897, "close": 5.085, "volume": 116876.75, "close_time": 1728604799999, "quote_volume": 590835.5662, "trades": 3271, "taker_buy_base": 54765.54, "taker_buy_quote": 277031.96196 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 5.086, "high": 5.442, "low": 5.047, "close": 5.396, "volume": 224965.16, "close_time": 1728691199999, "quote_volume": 1194914.46089, "trades": 3427, "taker_buy_base": 107384.47, "taker_buy_quote": 571147.92275 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 5.398, "high": 5.605, "low": 5.396, "close": 5.454, "volume": 141808.44, "close_time": 1728777599999, "quote_volume": 779432.82877, "trades": 2692, "taker_buy_base": 69350.67, "taker_buy_quote": 381052.64358 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 5.465, "high": 5.481, "low": 5.183, "close": 5.384, "volume": 156902.6, "close_time": 1728863999999, "quote_volume": 833817.58156, "trades": 3090, "taker_buy_base": 56923.28, "taker_buy_quote": 303373.6726 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 5.385, "high": 5.735, "low": 5.334, "close": 5.587, "volume": 185468.86, "close_time": 1728950399999, "quote_volume": 1038635.24655, "trades": 3390, "taker_buy_base": 89517.98, "taker_buy_quote": 501037.06001 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 5.594, "high": 5.772, "low": 5.339, "close": 5.482, "volume": 304821.79, "close_time": 1729036799999, "quote_volume": 1684162.3094, "trades": 4800, "taker_buy_base": 157006.38, "taker_buy_quote": 867807.44455 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 5.484, "high": 5.563, "low": 5.269, "close": 5.368, "volume": 146159.33, "close_time": 1729123199999, "quote_volume": 790977.08522, "trades": 3681, "taker_buy_base": 79444.4, "taker_buy_quote": 430176.78648 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 5.37, "high": 5.419, "low": 5.105, "close": 5.219, "volume": 119535.91, "close_time": 1729209599999, "quote_volume": 626548.15809, "trades": 3286, "taker_buy_base": 57827.93, "taker_buy_quote": 302840.43926 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 5.205, "high": 5.451, "low": 5.18, "close": 5.408, "volume": 122605.67, "close_time": 1729295999999, "quote_volume": 654356.64694, "trades": 2909, "taker_buy_base": 56700.34, "taker_buy_quote": 302942.68027 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 5.415, "high": 5.48, "low": 5.273, "close": 5.36, "volume": 96990.61, "close_time": 1729382399999, "quote_volume": 519450.02418, "trades": 2168, "taker_buy_base": 47495.75, "taker_buy_quote": 254728.06895 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 5.376, "high": 5.556, "low": 5.258, "close": 5.515, "volume": 152077.66, "close_time": 1729468799999, "quote_volume": 820910.38464, "trades": 3205, "taker_buy_base": 70326.28, "taker_buy_quote": 380671.10998 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 5.526, "high": 5.596, "low": 5.2, "close": 5.233, "volume": 127181.79, "close_time": 1729555199999, "quote_volume": 682942.70116, "trades": 3061, "taker_buy_base": 66745.23, "taker_buy_quote": 357098.39363 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 5.233, "high": 5.335, "low": 5.09, "close": 5.214, "volume": 166081.66, "close_time": 1729641599999, "quote_volume": 865662.31686, "trades": 4744, "taker_buy_base": 83392.63, "taker_buy_quote": 435463.98428 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 5.219, "high": 5.223, "low": 4.918, "close": 5.099, "volume": 201859.68, "close_time": 1729727999999, "quote_volume": 1023850.7766, "trades": 5715, "taker_buy_base": 116478.86, "taker_buy_quote": 590509.14028 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 5.098, "high": 5.28, "low": 5.042, "close": 5.203, "volume": 147508.77, "close_time": 1729814399999, "quote_volume": 763012.7584, "trades": 4146, "taker_buy_base": 77295.0, "taker_buy_quote": 400125.82838 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 5.22, "high": 5.236, "low": 4.382, "close": 4.63, "volume": 285205.54, "close_time": 1729900799999, "quote_volume": 1407415.22059, "trades": 7401, "taker_buy_base": 144227.72, "taker_buy_quote": 712446.96713 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 4.602, "high": 4.868, "low": 4.538, "close": 4.79, "volume": 137356.36, "close_time": 1729987199999, "quote_volume": 652088.22338, "trades": 3439, "taker_buy_base": 80357.07, "taker_buy_quote": 381566.98841 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 4.791, "high": 4.95, "low": 4.763, "close": 4.867, "volume": 82064.99, "close_time": 1730073599999, "quote_volume": 398517.76896, "trades": 2422, "taker_buy_base": 43333.78, "taker_buy_quote": 210562.67222 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 4.866, "high": 4.988, "low": 4.634, "close": 4.909, "volume": 189350.8, "close_time": 1730159999999, "quote_volume": 909226.0285, "trades": 5616, "taker_buy_base": 88745.87, "taker_buy_quote": 426790.25415 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 4.91, "high": 5.206, "low": 4.891, "close": 5.147, "volume": 251615.98, "close_time": 1730246399999, "quote_volume": 1276967.04301, "trades": 7820, "taker_buy_base": 134542.01, "taker_buy_quote": 683084.91088 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 5.146, "high": 5.154, "low": 4.946, "close": 4.979, "volume": 112515.49, "close_time": 1730332799999, "quote_volume": 565455.83926, "trades": 2949, "taker_buy_base": 59613.23, "taker_buy_quote": 299613.42108 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 4.988, "high": 4.997, "low": 4.622, "close": 4.77, "volume": 161002.14, "close_time": 1730419199999, "quote_volume": 772836.70156, "trades": 4420, "taker_buy_base": 66715.83, "taker_buy_quote": 319806.72836 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 4.764, "high": 4.961, "low": 4.611, "close": 4.696, "volume": 155432.47, "close_time": 1730505599999, "quote_volume": 742709.64711, "trades": 5588, "taker_buy_base": 74086.3, "taker_buy_quote": 355106.66405 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 4.693, "high": 4.737, "low": 4.527, "close": 4.597, "volume": 96117.32, "close_time": 1730591999999, "quote_volume": 442653.96167, "trades": 2763, "taker_buy_base": 31044.65, "taker_buy_quote": 143223.32284 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 4.599, "high": 4.614, "low": 4.197, "close": 4.447, "volume": 186437.65, "close_time": 1730678399999, "quote_volume": 819953.91986, "trades": 5435, "taker_buy_base": 91669.17, "taker_buy_quote": 402827.21174 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 4.445, "high": 4.509, "low": 4.116, "close": 4.22, "volume": 155840.9, "close_time": 1730764799999, "quote_volume": 674437.19647, "trades": 6435, "taker_buy_base": 78622.35, "taker_buy_quote": 340040.32308 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 4.219, "high": 4.548, "low": 4.218, "close": 4.419, "volume": 154563.57, "close_time": 1730851199999, "quote_volume": 677601.26931, "trades": 6009, "taker_buy_base": 80544.7, "taker_buy_quote": 353245.01026 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 4.422, "high": 5.149, "low": 4.42, "close": 5.062, "volume": 464358.65, "close_time": 1730937599999, "quote_volume": 2266308.28457, "trades": 12679, "taker_buy_base": 232044.35, "taker_buy_quote": 1132517.77049 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 5.062, "high": 5.264, "low": 4.922, "close": 5.032, "volume": 213553.09, "close_time": 1731023999999, "quote_volume": 1084239.10938, "trades": 5893, "taker_buy_base": 104665.71, "taker_buy_quote": 531160.83267 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 5.034, "high": 5.137, "low": 4.793, "close": 4.984, "volume": 158080.1, "close_time": 1731110399999, "quote_volume": 784755.30014, "trades": 4100, "taker_buy_base": 77309.08, "taker_buy_quote": 384097.28343 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 4.978, "high": 5.426, "low": 4.87, "close": 5.309, "volume": 164546.38, "close_time": 1731196799999, "quote_volume": 847559.1355, "trades": 4640, "taker_buy_base": 82015.45, "taker_buy_quote": 423018.83384 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 5.31, "high": 5.985, "low": 5.26, "close": 5.639, "volume": 399963.08, "close_time": 1731283199999, "quote_volume": 2237377.01604, "trades": 11097, "taker_buy_base": 228242.42, "taker_buy_quote": 1281358.63231 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 5.627, "high": 7.109, "low": 5.627, "close": 6.935, "volume": 743347.15, "close_time": 1731369599999, "quote_volume": 4721657.56124, "trades": 18257, "taker_buy_base": 415038.33, "taker_buy_quote": 2637031.30066 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 6.935, "high": 7.593, "low": 6.477, "close": 7.211, "volume": 1077924.31, "close_time": 1731455999999, "quote_volume": 7662758.09072, "trades": 30787, "taker_buy_base": 505847.22, "taker_buy_quote": 3592869.63158 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 7.205, "high": 7.511, "low": 6.352, "close": 7.01, "volume": 866507.76, "close_time": 1731542399999, "quote_volume": 6048747.38217, "trades": 26383, "taker_buy_base": 446829.64, "taker_buy_quote": 3119394.11054 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 7.009, "high": 7.265, "low": 6.49, "close": 6.569, "volume": 461145.56, "close_time": 1731628799999, "quote_volume": 3194593.30191, "trades": 18102, "taker_buy_base": 226807.38, "taker_buy_quote": 1572582.58482 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 6.566, "high": 7.141, "low": 6.373, "close": 6.916, "volume": 343710.48, "close_time": 1731715199999, "quote_volume": 2313097.70878, "trades": 13993, "taker_buy_base": 164990.92, "taker_buy_quote": 1113001.42909 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 6.914, "high": 7.462, "low": 6.756, "close": 7.039, "volume": 331212.09, "close_time": 1731801599999, "quote_volume": 2339054.44446, "trades": 13104, "taker_buy_base": 156675.74, "taker_buy_quote": 1106979.21108 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 7.037, "high": 7.35, "low": 6.632, "close": 7.082, "volume": 429416.34, "close_time": 1731887999999, "quote_volume": 3030935.88308, "trades": 17340, "taker_buy_base": 193636.42, "taker_buy_quote": 1367171.48415 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 7.085, "high": 8.098, "low": 7.043, "close": 7.673, "volume": 897363.84, "close_time": 1731974399999, "quote_volume": 6912629.21425, "trades": 31313, "taker_buy_base": 451172.78, "taker_buy_quote": 3478716.10458 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 7.661, "high": 8.309, "low": 7.386, "close": 7.891, "volume": 546132.22, "close_time": 1732060799999, "quote_volume": 4338892.1911, "trades": 16644, "taker_buy_base": 294557.25, "taker_buy_quote": 2341981.67563 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 7.888, "high": 8.218, "low": 7.331, "close": 7.355, "volume": 464735.46, "close_time": 1732147199999, "quote_volume": 3640960.87943, "trades": 13420, "taker_buy_base": 237600.15, "taker_buy_quote": 1863404.4487 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 7.351, "high": 7.64, "low": 7.07, "close": 7.352, "volume": 606333.84, "close_time": 1732233599999, "quote_volume": 4465784.1071, "trades": 19476, "taker_buy_base": 318955.85, "taker_buy_quote": 2350153.86875 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 7.361, "high": 7.591, "low": 6.968, "close": 7.591, "volume": 483616.18, "close_time": 1732319999999, "quote_volume": 3523305.1032, "trades": 18433, "taker_buy_base": 202810.02, "taker_buy_quote": 1476687.04405 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 7.591, "high": 8.221, "low": 7.497, "close": 7.674, "volume": 635811.96, "close_time": 1732406399999, "quote_volume": 4985168.97719, "trades": 17097, "taker_buy_base": 297719.97, "taker_buy_quote": 2335169.18405 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 7.659, "high": 8.133, "low": 7.241, "close": 8.052, "volume": 569674.73, "close_time": 1732492799999, "quote_volume": 4406540.01793, "trades": 14468, "taker_buy_base": 271213.86, "taker_buy_quote": 2098201.73535 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 8.054, "high": 8.292, "low": 7.35, "close": 7.502, "volume": 547086.36, "close_time": 1732579199999, "quote_volume": 4308403.60008, "trades": 21224, "taker_buy_base": 254363.35, "taker_buy_quote": 2007262.91194 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 7.498, "high": 7.763, "low": 7.1, "close": 7.434, "volume": 406739.58, "close_time": 1732665599999, "quote_volume": 2992527.68431, "trades": 16974, "taker_buy_base": 180110.48, "taker_buy_quote": 1325308.61213 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 7.416, "high": 8.0, "low": 7.332, "close": 7.926, "volume": 291999.98, "close_time": 1732751999999, "quote_volume": 2250616.88732, "trades": 9951, "taker_buy_base": 137911.31, "taker_buy_quote": 1061928.08227 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 7.918, "high": 8.8, "low": 7.915, "close": 8.541, "volume": 613446.19, "close_time": 1732838399999, "quote_volume": 5109910.41973, "trades": 29711, "taker_buy_base": 347204.0, "taker_buy_quote": 2901365.91306 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 8.55, "high": 8.994, "low": 8.367, "close": 8.748, "volume": 405551.5, "close_time": 1732924799999, "quote_volume": 3554203.02302, "trades": 16782, "taker_buy_base": 202840.57, "taker_buy_quote": 1778199.76266 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 8.73, "high": 9.146, "low": 8.659, "close": 8.883, "volume": 273716.62, "close_time": 1733011199999, "quote_volume": 2428157.21674, "trades": 10119, "taker_buy_base": 136715.01, "taker_buy_quote": 1212403.19648 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 8.885, "high": 8.953, "low": 8.635, "close": 8.726, "volume": 217862.09, "close_time": 1733097599999, "quote_volume": 1913632.96455, "trades": 9933, "taker_buy_base": 100562.9, "taker_buy_quote": 884771.98876 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 8.724, "high": 8.844, "low": 8.077, "close": 8.751, "volume": 417059.8, "close_time": 1733183999999, "quote_volume": 3508105.01164, "trades": 18502, "taker_buy_base": 206970.26, "taker_buy_quote": 1744019.13364 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 8.755, "high": 9.294, "low": 8.205, "close": 8.928, "volume": 469787.45, "close_time": 1733270399999, "quote_volume": 4162069.54343, "trades": 18179, "taker_buy_base": 248677.6, "taker_buy_quote": 2206377.82953 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 8.932, "high": 9.118, "low": 8.457, "close": 8.694, "volume": 422490.72, "close_time": 1733356799999, "quote_volume": 3736097.98125, "trades": 19470, "taker_buy_base": 223841.53, "taker_buy_quote": 1984349.74416 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 8.69, "high": 11.884, "low": 8.193, "close": 10.104, "volume": 1607237.07, "close_time": 1733443199999, "quote_volume": 16368822.79276, "trades": 56510, "taker_buy_base": 815047.87, "taker_buy_quote": 8290472.44395 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 10.105, "high": 11.012, "low": 9.826, "close": 10.488, "volume": 712517.44, "close_time": 1733529599999, "quote_volume": 7463913.68637, "trades": 26812, "taker_buy_base": 343707.7, "taker_buy_quote": 3607285.36246 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 10.486, "high": 10.574, "low": 10.173, "close": 10.279, "volume": 224216.26, "close_time": 1733615999999, "quote_volume": 2315525.4721, "trades": 10036, "taker_buy_base": 107545.16, "taker_buy_quote": 1111487.38243 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 10.285, "high": 10.521, "low": 9.957, "close": 10.283, "volume": 161702.67, "close_time": 1733702399999, "quote_volume": 1658780.14008, "trades": 7708, "taker_buy_base": 82231.04, "taker_buy_quote": 843786.66458 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 10.282, "high": 10.283, "low": 7.751, "close": 8.934, "volume": 522849.02, "close_time": 1733788799999, "quote_volume": 4750197.59491, "trades": 20187, "taker_buy_base": 246560.3, "taker_buy_quote": 2243991.9827 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 8.913, "high": 9.107, "low": 8.076, "close": 8.731, "volume": 479228.85, "close_time": 1733875199999, "quote_volume": 4108052.36247, "trades": 23736, "taker_buy_base": 247673.82, "taker_buy_quote": 2128487.34352 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 8.733, "high": 9.996, "low": 8.382, "close": 9.618, "volume": 340633.99, "close_time": 1733961599999, "quote_volume": 3189332.21875, "trades": 17973, "taker_buy_base": 156826.89, "taker_buy_quote": 1465312.21785 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 9.62, "high": 10.101, "low": 9.374, "close": 9.499, "volume": 225560.91, "close_time": 1734047999999, "quote_volume": 2200008.32398, "trades": 9516, "taker_buy_base": 118047.71, "taker_buy_quote": 1150785.90268 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 9.515, "high": 9.632, "low": 9.09, "close": 9.415, "volume": 176543.02, "close_time": 1734134399999, "quote_volume": 1647444.4932, "trades": 7456, "taker_buy_base": 83107.65, "taker_buy_quote": 775951.78244 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 9.392, "high": 9.529, "low": 8.803, "close": 9.077, "volume": 137938.08, "close_time": 1734220799999, "quote_volume": 1257232.14464, "trades": 3961, "taker_buy_base": 64647.48, "taker_buy_quote": 590512.93084 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 9.068, "high": 9.382, "low": 8.831, "close": 9.317, "volume": 162781.62, "close_time": 1734307199999, "quote_volume": 1490848.40764, "trades": 4153, "taker_buy_base": 84732.8, "taker_buy_quote": 776719.31358 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 9.329, "high": 9.697, "low": 8.784, "close": 8.913, "volume": 234094.62, "close_time": 1734393599999, "quote_volume": 2135111.64716, "trades": 7057, "taker_buy_base": 123800.21, "taker_buy_quote": 1130824.90524 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 8.888, "high": 9.052, "low": 8.424, "close": 8.52, "volume": 218328.14, "close_time": 1734479999999, "quote_volume": 1923119.84758, "trades": 6068, "taker_buy_base": 105899.89, "taker_buy_quote": 933185.2547 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 8.52, "high": 8.602, "low": 7.666, "close": 7.765, "volume": 357360.03, "close_time": 1734566399999, "quote_volume": 2915979.40255, "trades": 8424, "taker_buy_base": 153002.92, "taker_buy_quote": 1252074.47274 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 7.778, "high": 8.016, "low": 6.861, "close": 7.233, "volume": 570905.64, "close_time": 1734652799999, "quote_volume": 4212009.21931, "trades": 12825, "taker_buy_base": 283229.08, "taker_buy_quote": 2092054.34397 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 7.233, "high": 7.495, "low": 6.08, "close": 7.367, "volume": 737556.25, "close_time": 1734739199999, "quote_volume": 5023469.57235, "trades": 16922, "taker_buy_base": 348308.55, "taker_buy_quote": 2364976.69473 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 7.37, "high": 8.053, "low": 6.964, "close": 7.099, "volume": 304714.46, "close_time": 1734825599999, "quote_volume": 2274311.52532, "trades": 7386, "taker_buy_base": 146022.28, "taker_buy_quote": 1095328.39979 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 7.094, "high": 7.368, "low": 6.82, "close": 7.031, "volume": 193978.38, "close_time": 1734911999999, "quote_volume": 1376633.90966, "trades": 3239, "taker_buy_base": 98709.93, "taker_buy_quote": 702141.88573 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 7.03, "high": 7.761, "low": 6.848, "close": 7.633, "volume": 208687.57, "close_time": 1734998399999, "quote_volume": 1510485.28107, "trades": 4840, "taker_buy_base": 108792.74, "taker_buy_quote": 788499.13475 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 7.638, "high": 7.988, "low": 7.507, "close": 7.813, "volume": 221993.55, "close_time": 1735084799999, "quote_volume": 1724624.17245, "trades": 5699, "taker_buy_base": 115823.21, "taker_buy_quote": 900848.19583 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 7.802, "high": 7.839, "low": 7.422, "close": 7.542, "volume": 155045.31, "close_time": 1735171199999, "quote_volume": 1182030.91932, "trades": 4123, "taker_buy_base": 74911.21, "taker_buy_quote": 571697.83312 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 7.533, "high": 7.653, "low": 7.002, "close": 7.107, "volume": 146441.65, "close_time": 1735257599999, "quote_volume": 1054260.37927, "trades": 4414, "taker_buy_base": 72035.47, "taker_buy_quote": 518087.43122 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 7.109, "high": 7.521, "low": 6.946, "close": 6.985, "volume": 225095.31, "close_time": 1735343999999, "quote_volume": 1615842.8484, "trades": 5933, "taker_buy_base": 117143.56, "taker_buy_quote": 841825.89838 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 7.002, "high": 7.221, "low": 6.817, "close": 7.138, "volume": 198414.48, "close_time": 1735430399999, "quote_volume": 1397860.32103, "trades": 4605, "taker_buy_base": 103861.31, "taker_buy_quote": 732696.48501 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 7.144, "high": 7.165, "low": 6.727, "close": 6.835, "volume": 199260.28, "close_time": 1735516799999, "quote_volume": 1386931.14786, "trades": 3846, "taker_buy_base": 87174.67, "taker_buy_quote": 607320.96361 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 6.815, "high": 7.097, "low": 6.61, "close": 6.826, "volume": 380699.8, "close_time": 1735603199999, "quote_volume": 2621284.33477, "trades": 7581, "taker_buy_base": 162931.49, "taker_buy_quote": 1121398.52579 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 6.809, "high": 7.115, "low": 6.673, "close": 6.783, "volume": 239490.72, "close_time": 1735689599999, "quote_volume": 1648412.41312, "trades": 4344, "taker_buy_base": 128078.09, "taker_buy_quote": 882139.89599 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 6.778, "high": 7.25, "low": 6.623, "close": 7.167, "volume": 207840.65, "close_time": 1735775999999, "quote_volume": 1435379.96134, "trades": 4583, "taker_buy_base": 116641.49, "taker_buy_quote": 807047.34508 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 7.182, "high": 7.873, "low": 7.144, "close": 7.625, "volume": 327685.76, "close_time": 1735862399999, "quote_volume": 2493789.04202, "trades": 8758, "taker_buy_base": 167297.51, "taker_buy_quote": 1274852.88294 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 7.643, "high": 8.132, "low": 7.471, "close": 8.055, "volume": 309551.95, "close_time": 1735948799999, "quote_volume": 2439085.4637, "trades": 7406, "taker_buy_base": 156877.92, "taker_buy_quote": 1236196.88254 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 8.059, "high": 8.244, "low": 7.927, "close": 8.062, "volume": 320274.38, "close_time": 1736035199999, "quote_volume": 2578775.24496, "trades": 6936, "taker_buy_base": 184659.67, "taker_buy_quote": 1487451.36558 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 8.065, "high": 8.45, "low": 7.906, "close": 8.275, "volume": 168816.75, "close_time": 1736121599999, "quote_volume": 1377697.17675, "trades": 4322, "taker_buy_base": 88046.86, "taker_buy_quote": 721483.73045 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 8.28, "high": 9.023, "low": 8.091, "close": 8.916, "volume": 520796.83, "close_time": 1736207999999, "quote_volume": 4537787.69947, "trades": 12799, "taker_buy_base": 243390.8, "taker_buy_quote": 2123754.62191 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 8.912, "high": 8.925, "low": 8.032, "close": 8.091, "volume": 418658.04, "close_time": 1736294399999, "quote_volume": 3517833.78191, "trades": 11133, "taker_buy_base": 180110.53, "taker_buy_quote": 1513191.46423 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 8.094, "high": 8.244, "low": 7.11, "close": 7.567, "volume": 522100.76, "close_time": 1736380799999, "quote_volume": 4006744.25142, "trades": 14350, "taker_buy_base": 255809.28, "taker_buy_quote": 1965283.49034 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 7.559, "high": 7.636, "low": 6.888, "close": 7.029, "volume": 564579.06, "close_time": 1736467199999, "quote_volume": 4057203.33437, "trades": 15355, "taker_buy_base": 267521.24, "taker_buy_quote": 1922624.12669 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 7.029, "high": 7.747, "low": 7.029, "close": 7.282, "volume": 678229.64, "close_time": 1736553599999, "quote_volume": 5005179.72992, "trades": 18693, "taker_buy_base": 332396.16, "taker_buy_quote": 2457114.43362 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 7.293, "high": 7.537, "low": 7.07, "close": 7.347, "volume": 221291.37, "close_time": 1736639999999, "quote_volume": 1598686.03524, "trades": 6755, "taker_buy_base": 117922.62, "taker_buy_quote": 851592.26878 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 7.347, "high": 7.376, "low": 7.012, "close": 7.114, "volume": 167042.67, "close_time": 1736726399999, "quote_volume": 1203835.35861, "trades": 4330, "taker_buy_base": 79808.6, "taker_buy_quote": 575163.36891 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 7.115, "high": 7.308, "low": 6.374, "close": 6.961, "volume": 584230.21, "close_time": 1736812799999, "quote_volume": 3917471.49057, "trades": 15059, "taker_buy_base": 289064.1, "taker_buy_quote": 1939012.28575 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 6.962, "high": 7.288, "low": 6.874, "close": 7.02, "volume": 328499.22, "close_time": 1736899199999, "quote_volume": 2320312.73432, "trades": 7967, "taker_buy_base": 177890.35, "taker_buy_quote": 1256912.74793 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 7.021, "high": 7.694, "low": 6.76, "close": 7.678, "volume": 461828.0, "close_time": 1736985599999, "quote_volume": 3331899.34531, "trades": 11510, "taker_buy_base": 222218.23, "taker_buy_quote": 1601085.72378 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 7.679, "high": 7.719, "low": 7.271, "close": 7.482, "volume": 407916.04, "close_time": 1737071999999, "quote_volume": 3055583.00617, "trades": 9443, "taker_buy_base": 194053.13, "taker_buy_quote": 1450862.67274 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 7.487, "high": 8.055, "low": 7.457, "close": 7.963, "volume": 474713.77, "close_time": 1737158399999, "quote_volume": 3722650.51381, "trades": 11566, "taker_buy_base": 245167.37, "taker_buy_quote": 1926586.0939 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 7.985, "high": 8.216, "low": 7.303, "close": 7.467, "volume": 395789.34, "close_time": 1737244799999, "quote_volume": 3004987.69906, "trades": 10583, "taker_buy_base": 198195.98, "taker_buy_quote": 1505261.94999 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 7.46, "high": 7.626, "low": 6.525, "close": 6.692, "volume": 712907.46, "close_time": 1737331199999, "quote_volume": 5043970.81153, "trades": 19014, "taker_buy_base": 344394.27, "taker_buy_quote": 2444743.55672 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 6.689, "high": 7.513, "low": 6.441, "close": 6.719, "volume": 671949.92, "close_time": 1737417599999, "quote_volume": 4610262.34766, "trades": 18729, "taker_buy_base": 334226.61, "taker_buy_quote": 2292867.66949 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 6.719, "high": 7.382, "low": 6.442, "close": 7.246, "volume": 370450.69, "close_time": 1737503999999, "quote_volume": 2567649.95009, "trades": 8498, "taker_buy_base": 185390.26, "taker_buy_quote": 1286937.43032 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 7.239, "high": 7.379, "low": 6.999, "close": 7.044, "volume": 250003.45, "close_time": 1737590399999, "quote_volume": 1789448.6504, "trades": 6433, "taker_buy_base": 126716.82, "taker_buy_quote": 907720.72166 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 7.045, "high": 7.127, "low": 6.733, "close": 7.063, "volume": 281321.78, "close_time": 1737676799999, "quote_volume": 1945690.04601, "trades": 9918, "taker_buy_base": 149538.04, "taker_buy_quote": 1034720.08815 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 7.078, "high": 7.279, "low": 6.782, "close": 6.882, "volume": 241867.72, "close_time": 1737763199999, "quote_volume": 1708825.19524, "trades": 6382, "taker_buy_base": 120653.44, "taker_buy_quote": 854396.07303 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 6.869, "high": 7.043, "low": 6.718, "close": 6.966, "volume": 188635.85, "close_time": 1737849599999, "quote_volume": 1301097.06574, "trades": 5086, "taker_buy_base": 95971.18, "taker_buy_quote": 661452.03121 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 6.964, "high": 7.168, "low": 6.721, "close": 6.721, "volume": 213264.17, "close_time": 1737935999999, "quote_volume": 1486452.24253, "trades": 5635, "taker_buy_base": 107303.73, "taker_buy_quote": 749542.52699 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 6.723, "high": 6.765, "low": 5.806, "close": 6.224, "volume": 871626.02, "close_time": 1738022399999, "quote_volume": 5348150.66456, "trades": 22338, "taker_buy_base": 467906.17, "taker_buy_quote": 2867891.22297 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 6.22, "high": 6.321, "low": 5.453, "close": 5.537, "volume": 586897.65, "close_time": 1738108799999, "quote_volume": 3436874.17283, "trades": 12740, "taker_buy_base": 314621.76, "taker_buy_quote": 1843307.61425 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 5.539, "high": 5.964, "low": 5.308, "close": 5.472, "volume": 605643.37, "close_time": 1738195199999, "quote_volume": 3409477.1063, "trades": 12493, "taker_buy_base": 326288.05, "taker_buy_quote": 1837111.57682 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 5.5, "high": 6.04, "low": 5.416, "close": 5.872, "volume": 430163.38, "close_time": 1738281599999, "quote_volume": 2500023.43033, "trades": 9057, "taker_buy_base": 245987.43, "taker_buy_quote": 1425999.1365 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 5.883, "high": 6.196, "low": 5.753, "close": 5.851, "volume": 372305.19, "close_time": 1738367999999, "quote_volume": 2220790.37153, "trades": 7598, "taker_buy_base": 195357.23, "taker_buy_quote": 1167137.50967 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 5.83, "high": 6.022, "low": 5.325, "close": 5.38, "volume": 399138.27, "close_time": 1738454399999, "quote_volume": 2256284.53446, "trades": 7975, "taker_buy_base": 197608.6, "taker_buy_quote": 1121069.01844 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 5.38, "high": 5.489, "low": 4.396, "close": 4.698, "volume": 1122922.5, "close_time": 1738540799999, "quote_volume": 5485514.08052, "trades": 26101, "taker_buy_base": 554450.53, "taker_buy_quote": 2712931.56648 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 4.7, "high": 5.219, "low": 3.272, "close": 5.052, "volume": 2528658.98, "close_time": 1738627199999, "quote_volume": 10891081.80154, "trades": 48272, "taker_buy_base": 1224248.64, "taker_buy_quote": 5285645.24774 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 5.058, "high": 5.082, "low": 4.464, "close": 4.623, "volume": 1018689.06, "close_time": 1738713599999, "quote_volume": 4787547.28978, "trades": 17003, "taker_buy_base": 501948.89, "taker_buy_quote": 2364279.97746 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 4.606, "high": 4.758, "low": 4.413, "close": 4.462, "volume": 557353.71, "close_time": 1738799999999, "quote_volume": 2558614.90021, "trades": 13714, "taker_buy_base": 285506.89, "taker_buy_quote": 1310019.92804 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 4.464, "high": 4.64, "low": 4.144, "close": 4.189, "volume": 709632.13, "close_time": 1738886399999, "quote_volume": 3117653.66878, "trades": 15387, "taker_buy_base": 348440.35, "taker_buy_quote": 1531998.20317 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 4.19, "high": 4.561, "low": 3.99, "close": 4.134, "volume": 514307.25, "close_time": 1738972799999, "quote_volume": 2204782.96283, "trades": 11686, "taker_buy_base": 255850.28, "taker_buy_quote": 1098452.30564 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 4.132, "high": 4.3, "low": 4.008, "close": 4.257, "volume": 303505.52, "close_time": 1739059199999, "quote_volume": 1254508.14539, "trades": 5674, "taker_buy_base": 164078.03, "taker_buy_quote": 678566.81147 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 4.251, "high": 4.428, "low": 4.015, "close": 4.246, "volume": 487472.19, "close_time": 1739145599999, "quote_volume": 2081892.98067, "trades": 9693, "taker_buy_base": 243230.98, "taker_buy_quote": 1040527.77729 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 4.242, "high": 4.533, "low": 4.1, "close": 4.456, "volume": 407165.89, "close_time": 1739231999999, "quote_volume": 1787228.83547, "trades": 9451, "taker_buy_base": 208492.96, "taker_buy_quote": 916096.49627 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 4.455, "high": 4.775, "low": 4.365, "close": 4.459, "volume": 584436.55, "close_time": 1739318399999, "quote_volume": 2671005.11176, "trades": 14194, "taker_buy_base": 291151.57, "taker_buy_quote": 1330778.07104 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 4.458, "high": 4.729, "low": 4.201, "close": 4.651, "volume": 774016.43, "close_time": 1739404799999, "quote_volume": 3433957.89007, "trades": 16421, "taker_buy_base": 378176.18, "taker_buy_quote": 1678009.93583 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 4.651, "high": 4.725, "low": 4.361, "close": 4.506, "volume": 396974.64, "close_time": 1739491199999, "quote_volume": 1790589.27316, "trades": 9962, "taker_buy_base": 208890.52, "taker_buy_quote": 940698.11836 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 4.506, "high": 4.832, "low": 4.497, "close": 4.726, "volume": 381602.13, "close_time": 1739577599999, "quote_volume": 1789247.51222, "trades": 8484, "taker_buy_base": 195265.18, "taker_buy_quote": 915632.88648 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 4.725, "high": 4.83, "low": 4.51, "close": 4.576, "volume": 182292.43, "close_time": 1739663999999, "quote_volume": 845709.10426, "trades": 4641, "taker_buy_base": 83339.32, "taker_buy_quote": 386330.59213 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 4.575, "high": 4.603, "low": 4.449, "close": 4.476, "volume": 246258.55, "close_time": 1739750399999, "quote_volume": 1114559.70153, "trades": 5608, "taker_buy_base": 118246.74, "taker_buy_quote": 535462.43378 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 4.469, "high": 4.684, "low": 4.271, "close": 4.379, "volume": 482488.63, "close_time": 1739836799999, "quote_volume": 2149506.30902, "trades": 11488, "taker_buy_base": 228231.59, "taker_buy_quote": 1017209.91214 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 4.378, "high": 4.395, "low": 3.958, "close": 4.171, "volume": 602000.38, "close_time": 1739923199999, "quote_volume": 2484104.38502, "trades": 13685, "taker_buy_base": 300431.65, "taker_buy_quote": 1241308.92165 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 4.175, "high": 4.282, "low": 4.082, "close": 4.242, "volume": 297001.42, "close_time": 1740009599999, "quote_volume": 1251328.36019, "trades": 7045, "taker_buy_base": 153275.56, "taker_buy_quote": 645957.14019 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 4.243, "high": 4.46, "low": 4.208, "close": 4.448, "volume": 313924.86, "close_time": 1740095999999, "quote_volume": 1357847.34071, "trades": 7447, "taker_buy_base": 163111.01, "taker_buy_quote": 706135.30911 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 4.449, "high": 4.637, "low": 4.052, "close": 4.167, "volume": 482936.93, "close_time": 1740182399999, "quote_volume": 2106212.34635, "trades": 9323, "taker_buy_base": 233668.32, "taker_buy_quote": 1018218.96064 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 4.167, "high": 4.384, "low": 4.134, "close": 4.267, "volume": 328894.97, "close_time": 1740268799999, "quote_volume": 1406185.83116, "trades": 7108, "taker_buy_base": 146261.24, "taker_buy_quote": 625735.921 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 4.267, "high": 4.304, "low": 4.092, "close": 4.162, "volume": 248919.08, "close_time": 1740355199999, "quote_volume": 1040378.47536, "trades": 5708, "taker_buy_base": 124600.91, "taker_buy_quote": 520712.40404 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 4.165, "high": 4.208, "low": 3.585, "close": 3.636, "volume": 826982.07, "close_time": 1740441599999, "quote_volume": 3195621.67887, "trades": 16193, "taker_buy_base": 407631.47, "taker_buy_quote": 1580366.07754 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 3.636, "high": 3.742, "low": 3.35, "close": 3.656, "volume": 1152854.66, "close_time": 1740527999999, "quote_volume": 4067494.2243, "trades": 22906, "taker_buy_base": 569034.53, "taker_buy_quote": 2006312.34333 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 3.661, "high": 3.861, "low": 3.566, "close": 3.761, "volume": 751745.57, "close_time": 1740614399999, "quote_volume": 2792576.34095, "trades": 15988, "taker_buy_base": 382674.14, "taker_buy_quote": 1421860.00374 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 3.762, "high": 3.898, "low": 3.621, "close": 3.732, "volume": 477699.87, "close_time": 1740700799999, "quote_volume": 1799933.29881, "trades": 11106, "taker_buy_base": 246114.98, "taker_buy_quote": 927627.41206 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 3.733, "high": 3.862, "low": 3.421, "close": 3.815, "volume": 973504.7, "close_time": 1740787199999, "quote_volume": 3534601.19914, "trades": 22573, "taker_buy_base": 505206.41, "taker_buy_quote": 1835903.74054 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 3.807, "high": 3.877, "low": 3.665, "close": 3.803, "volume": 401688.12, "close_time": 1740873599999, "quote_volume": 1518056.98814, "trades": 8940, "taker_buy_base": 206621.12, "taker_buy_quote": 780908.71546 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 3.805, "high": 4.474, "low": 3.72, "close": 4.424, "volume": 920631.98, "close_time": 1740959999999, "quote_volume": 3798349.75916, "trades": 16606, "taker_buy_base": 462886.25, "taker_buy_quote": 1908621.34463 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 4.424, "high": 4.483, "low": 3.696, "close": 3.721, "volume": 1099377.87, "close_time": 1741046399999, "quote_volume": 4446141.21317, "trades": 22588, "taker_buy_base": 567259.55, "taker_buy_quote": 2298371.06808 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 3.721, "high": 3.729, "low": 3.252, "close": 3.527, "volume": 1377101.68, "close_time": 1741132799999, "quote_volume": 4813970.63894, "trades": 29189, "taker_buy_base": 644063.45, "taker_buy_quote": 2254500.96579 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 3.527, "high": 3.796, "low": 3.467, "close": 3.727, "volume": 819662.07, "close_time": 1741219199999, "quote_volume": 2996799.24564, "trades": 18407, "taker_buy_base": 416148.07, "taker_buy_quote": 1519210.51861 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 3.728, "high": 4.173, "low": 3.685, "close": 3.807, "volume": 1452894.4, "close_time": 1741305599999, "quote_volume": 5757718.37016, "trades": 31255, "taker_buy_base": 739011.53, "taker_buy_quote": 2928453.40017 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 3.81, "high": 3.861, "low": 3.551, "close": 3.592, "volume": 1207183.37, "close_time": 1741391999999, "quote_volume": 4485231.85071, "trades": 29027, "taker_buy_base": 584418.58, "taker_buy_quote": 2171048.54764 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 3.592, "high": 3.611, "low": 3.434, "close": 3.494, "volume": 407183.61, "close_time": 1741478399999, "quote_volume": 1431001.36076, "trades": 7606, "taker_buy_base": 198517.71, "taker_buy_quote": 697427.45038 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 3.495, "high": 3.524, "low": 3.003, "close": 3.027, "volume": 901787.41, "close_time": 1741564799999, "quote_volume": 2892336.26735, "trades": 14030, "taker_buy_base": 404682.85, "taker_buy_quote": 1295813.31798 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 3.03, "high": 3.228, "low": 2.64, "close": 2.73, "volume": 1845692.94, "close_time": 1741651199999, "quote_volume": 5384618.19245, "trades": 22995, "taker_buy_base": 878554.13, "taker_buy_quote": 2563025.5531 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 2.733, "high": 3.053, "low": 2.52, "close": 2.952, "volume": 1698405.37, "close_time": 1741737599999, "quote_volume": 4813702.71825, "trades": 22027, "taker_buy_base": 869463.79, "taker_buy_quote": 2470302.51351 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 2.959, "high": 3.181, "low": 2.851, "close": 3.079, "volume": 2365190.13, "close_time": 1741823999999, "quote_volume": 7139301.0425, "trades": 34349, "taker_buy_base": 1084207.99, "taker_buy_quote": 3272777.24529 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 3.078, "high": 3.124, "low": 2.836, "close": 2.963, "volume": 974062.25, "close_time": 1741910399999, "quote_volume": 2888968.37748, "trades": 15081, "taker_buy_base": 484073.18, "taker_buy_quote": 1435588.38081 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 2.966, "high": 3.231, "low": 2.947, "close": 3.156, "volume": 719320.0, "close_time": 1741996799999, "quote_volume": 2227378.85612, "trades": 10029, "taker_buy_base": 335104.0, "taker_buy_quote": 1038627.13679 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 3.161, "high": 3.34, "low": 3.152, "close": 3.256, "volume": 439213.54, "close_time": 1742083199999, "quote_volume": 1423027.62652, "trades": 6405, "taker_buy_base": 209309.93, "taker_buy_quote": 679018.18961 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 3.259, "high": 3.29, "low": 3.066, "close": 3.109, "volume": 532189.25, "close_time": 1742169599999, "quote_volume": 1686954.14466, "trades": 7840, "taker_buy_base": 238232.94, "taker_buy_quote": 755877.96699 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 3.108, "high": 3.325, "low": 3.107, "close": 3.224, "volume": 555798.61, "close_time": 1742255999999, "quote_volume": 1789735.12359, "trades": 9430, "taker_buy_base": 292985.51, "taker_buy_quote": 943266.82876 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 3.223, "high": 3.25, "low": 3.058, "close": 3.229, "volume": 472340.88, "close_time": 1742342399999, "quote_volume": 1484326.63946, "trades": 7999, "taker_buy_base": 226433.66, "taker_buy_quote": 713038.80234 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 3.228, "high": 3.435, "low": 3.203, "close": 3.43, "volume": 995160.4, "close_time": 1742428799999, "quote_volume": 3304294.74271, "trades": 23891, "taker_buy_base": 482966.4, "taker_buy_quote": 1601706.42413 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 3.432, "high": 3.474, "low": 3.217, "close": 3.316, "volume": 634580.95, "close_time": 1742515199999, "quote_volume": 2105477.56033, "trades": 17688, "taker_buy_base": 341809.5, "taker_buy_quote": 1133634.34309 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 3.315, "high": 3.33, "low": 3.144, "close": 3.21, "volume": 413361.52, "close_time": 1742601599999, "quote_volume": 1338105.42097, "trades": 10021, "taker_buy_base": 204502.07, "taker_buy_quote": 661655.06056 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 3.216, "high": 3.368, "low": 3.209, "close": 3.317, "volume": 332931.7, "close_time": 1742687999999, "quote_volume": 1099046.66664, "trades": 8468, "taker_buy_base": 192319.73, "taker_buy_quote": 634918.08202 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 3.313, "high": 3.471, "low": 3.279, "close": 3.471, "volume": 308087.91, "close_time": 1742774399999, "quote_volume": 1032497.13309, "trades": 7449, "taker_buy_base": 169966.65, "taker_buy_quote": 569548.2814 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 3.468, "high": 3.966, "low": 3.466, "close": 3.795, "volume": 1442379.14, "close_time": 1742860799999, "quote_volume": 5456584.61841, "trades": 28258, "taker_buy_base": 710022.65, "taker_buy_quote": 2683309.89948 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 3.789, "high": 4.14, "low": 3.746, "close": 4.039, "volume": 985318.09, "close_time": 1742947199999, "quote_volume": 3948649.20394, "trades": 19507, "taker_buy_base": 489623.76, "taker_buy_quote": 1960945.19515 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 4.04, "high": 4.213, "low": 3.839, "close": 3.922, "volume": 848848.04, "close_time": 1743033599999, "quote_volume": 3422371.62397, "trades": 15312, "taker_buy_base": 403152.6, "taker_buy_quote": 1625973.33644 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 3.924, "high": 4.04, "low": 3.87, "close": 3.923, "volume": 496312.07, "close_time": 1743119999999, "quote_volume": 1964003.70333, "trades": 11712, "taker_buy_base": 258148.85, "taker_buy_quote": 1021940.90776 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 3.926, "high": 3.975, "low": 3.587, "close": 3.726, "volume": 802416.72, "close_time": 1743206399999, "quote_volume": 2997243.86859, "trades": 18654, "taker_buy_base": 361414.44, "taker_buy_quote": 1348785.25892 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 3.726, "high": 3.821, "low": 3.447, "close": 3.505, "volume": 626520.52, "close_time": 1743292799999, "quote_volume": 2260897.7131, "trades": 14864, "taker_buy_base": 325558.64, "taker_buy_quote": 1171738.61869 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 3.507, "high": 3.612, "low": 3.388, "close": 3.413, "volume": 536636.45, "close_time": 1743379199999, "quote_volume": 1882015.13472, "trades": 15392, "taker_buy_base": 277785.35, "taker_buy_quote": 975647.63829 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 3.416, "high": 3.558, "low": 3.29, "close": 3.403, "volume": 841465.93, "close_time": 1743465599999, "quote_volume": 2890107.5555, "trades": 20974, "taker_buy_base": 419219.19, "taker_buy_quote": 1441959.17602 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 3.402, "high": 3.806, "low": 3.385, "close": 3.694, "volume": 1151400.31, "close_time": 1743551999999, "quote_volume": 4201480.35084, "trades": 29461, "taker_buy_base": 618726.28, "taker_buy_quote": 2257536.65068 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 3.694, "high": 3.826, "low": 3.26, "close": 3.311, "volume": 2002088.06, "close_time": 1743638399999, "quote_volume": 7202916.53524, "trades": 40855, "taker_buy_base": 1009318.67, "taker_buy_quote": 3639010.15384 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 3.308, "high": 3.419, "low": 3.052, "close": 3.299, "volume": 1460516.7, "close_time": 1743724799999, "quote_volume": 4738587.42322, "trades": 24813, "taker_buy_base": 729335.89, "taker_buy_quote": 2370840.93746 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 3.303, "high": 3.326, "low": 3.105, "close": 3.232, "volume": 1187123.69, "close_time": 1743811199999, "quote_volume": 3836091.44765, "trades": 28211, "taker_buy_base": 599155.44, "taker_buy_quote": 1937949.10122 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 3.232, "high": 3.254, "low": 3.098, "close": 3.164, "volume": 404615.01, "close_time": 1743897599999, "quote_volume": 1279476.9929, "trades": 10625, "taker_buy_base": 198623.83, "taker_buy_quote": 627883.25118 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 3.165, "high": 3.179, "low": 2.715, "close": 2.781, "volume": 1363733.81, "close_time": 1743983999999, "quote_volume": 3959141.92654, "trades": 28134, "taker_buy_base": 589168.91, "taker_buy_quote": 1708553.68496 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 2.781, "high": 3.05, "low": 2.502, "close": 2.963, "volume": 2577626.4, "close_time": 1744070399999, "quote_volume": 7121754.07333, "trades": 40631, "taker_buy_base": 1280305.76, "taker_buy_quote": 3552754.04621 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 2.962, "high": 3.177, "low": 2.786, "close": 2.822, "volume": 1622281.19, "close_time": 1744156799999, "quote_volume": 4908226.074, "trades": 29261, "taker_buy_base": 782520.24, "taker_buy_quote": 2371003.24472 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 2.823, "high": 3.477, "low": 2.718, "close": 3.379, "volume": 2565919.34, "close_time": 1744243199999, "quote_volume": 8078815.36004, "trades": 41437, "taker_buy_base": 1264907.95, "taker_buy_quote": 3983303.54861 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 3.375, "high": 3.5, "low": 3.231, "close": 3.462, "volume": 2098055.75, "close_time": 1744329599999, "quote_volume": 7044695.85696, "trades": 101856, "taker_buy_base": 1151504.24, "taker_buy_quote": 3870825.20046 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 3.461, "high": 3.817, "low": 3.461, "close": 3.715, "volume": 2225523.81, "close_time": 1744415999999, "quote_volume": 8228292.97135, "trades": 140588, "taker_buy_base": 1194941.54, "taker_buy_quote": 4419113.42062 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 3.714, "high": 3.994, "low": 3.706, "close": 3.954, "volume": 1567458.18, "close_time": 1744502399999, "quote_volume": 6068889.18565, "trades": 70994, "taker_buy_base": 802445.79, "taker_buy_quote": 3109242.00459 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 3.956, "high": 4.064, "low": 3.689, "close": 3.776, "volume": 1324789.89, "close_time": 1744588799999, "quote_volume": 5135861.99472, "trades": 75335, "taker_buy_base": 635069.36, "taker_buy_quote": 2464839.64427 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 3.777, "high": 4.007, "low": 3.767, "close": 3.93, "volume": 1644057.93, "close_time": 1744675199999, "quote_volume": 6415570.15836, "trades": 76289, "taker_buy_base": 875705.02, "taker_buy_quote": 3419834.1299 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 3.936, "high": 4.032, "low": 3.718, "close": 3.723, "volume": 1248991.73, "close_time": 1744761599999, "quote_volume": 4851080.49597, "trades": 40125, "taker_buy_base": 643298.84, "taker_buy_quote": 2497104.94695 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 3.722, "high": 3.791, "low": 3.574, "close": 3.635, "volume": 1362195.3, "close_time": 1744847999999, "quote_volume": 5012204.22838, "trades": 40328, "taker_buy_base": 700259.99, "taker_buy_quote": 2577217.67212 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 3.636, "high": 4.102, "low": 3.625, "close": 4.022, "volume": 1406949.15, "close_time": 1744934399999, "quote_volume": 5540641.3977, "trades": 44124, "taker_buy_base": 783476.3, "taker_buy_quote": 3082923.52096 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 4.023, "high": 4.092, "low": 3.886, "close": 3.886, "volume": 608665.76, "close_time": 1745020799999, "quote_volume": 2427816.64851, "trades": 23123, "taker_buy_base": 302784.11, "taker_buy_quote": 1208891.38856 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 3.887, "high": 4.266, "low": 3.882, "close": 4.223, "volume": 840132.34, "close_time": 1745107199999, "quote_volume": 3442996.01554, "trades": 25046, "taker_buy_base": 449048.91, "taker_buy_quote": 1841257.70893 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 4.22, "high": 4.65, "low": 4.207, "close": 4.353, "volume": 1553840.75, "close_time": 1745193599999, "quote_volume": 6713404.2057, "trades": 55585, "taker_buy_base": 759190.77, "taker_buy_quote": 3282147.0654 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 4.353, "high": 4.672, "low": 4.212, "close": 4.384, "volume": 1255159.36, "close_time": 1745279999999, "quote_volume": 5553631.84857, "trades": 50954, "taker_buy_base": 613482.77, "taker_buy_quote": 2717324.94495 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 4.385, "high": 4.599, "low": 4.319, "close": 4.506, "volume": 1154265.01, "close_time": 1745366399999, "quote_volume": 5151514.0311, "trades": 63904, "taker_buy_base": 643667.02, "taker_buy_quote": 2875647.96389 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 4.512, "high": 4.781, "low": 4.456, "close": 4.482, "volume": 1551698.62, "close_time": 1745452799999, "quote_volume": 7130131.90834, "trades": 96938, "taker_buy_base": 775851.5, "taker_buy_quote": 3568283.93418 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 4.483, "high": 4.738, "low": 4.259, "close": 4.495, "volume": 1879914.88, "close_time": 1745539199999, "quote_volume": 8423294.29766, "trades": 126884, "taker_buy_base": 870677.67, "taker_buy_quote": 3907181.71288 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 4.498, "high": 4.631, "low": 4.361, "close": 4.421, "volume": 1478360.53, "close_time": 1745625599999, "quote_volume": 6637775.37864, "trades": 71860, "taker_buy_base": 782935.95, "taker_buy_quote": 3515981.36752 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 4.422, "high": 4.629, "low": 4.334, "close": 4.504, "volume": 1219045.64, "close_time": 1745711999999, "quote_volume": 5470487.52044, "trades": 40239, "taker_buy_base": 621593.05, "taker_buy_quote": 2790986.26186 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 4.504, "high": 4.54, "low": 4.231, "close": 4.261, "volume": 696734.06, "close_time": 1745798399999, "quote_volume": 3049707.16389, "trades": 40314, "taker_buy_base": 316551.02, "taker_buy_quote": 1386740.59187 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 4.265, "high": 4.52, "low": 4.102, "close": 4.459, "volume": 959164.47, "close_time": 1745884799999, "quote_volume": 4212250.38492, "trades": 57947, "taker_buy_base": 503035.71, "taker_buy_quote": 2212344.31804 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 4.461, "high": 4.683, "low": 4.387, "close": 4.441, "volume": 1112129.18, "close_time": 1745971199999, "quote_volume": 5013330.9763, "trades": 63831, "taker_buy_base": 579257.63, "taker_buy_quote": 2615726.6567 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 4.442, "high": 4.564, "low": 4.127, "close": 4.459, "volume": 907346.85, "close_time": 1746057599999, "quote_volume": 3971198.46816, "trades": 37627, "taker_buy_base": 424235.36, "taker_buy_quote": 1857377.71542 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 4.46, "high": 4.732, "low": 4.46, "close": 4.628, "volume": 1041271.57, "close_time": 1746143999999, "quote_volume": 4781212.43722, "trades": 43655, "taker_buy_base": 540311.09, "taker_buy_quote": 2481258.04435 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 4.625, "high": 4.9, "low": 4.519, "close": 4.846, "volume": 1113830.72, "close_time": 1746230399999, "quote_volume": 5274988.64687, "trades": 45956, "taker_buy_base": 569384.62, "taker_buy_quote": 2693460.81717 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 4.843, "high": 4.843, "low": 4.558, "close": 4.573, "volume": 516713.92, "close_time": 1746316799999, "quote_volume": 2411695.77369, "trades": 28836, "taker_buy_base": 248057.99, "taker_buy_quote": 1157055.10955 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 4.574, "high": 4.626, "low": 4.247, "close": 4.302, "volume": 721025.31, "close_time": 1746403199999, "quote_volume": 3159108.88946, "trades": 38150, "taker_buy_base": 323470.07, "taker_buy_quote": 1415658.97908 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 4.299, "high": 4.492, "low": 4.24, "close": 4.376, "volume": 893532.63, "close_time": 1746489599999, "quote_volume": 3902888.29548, "trades": 46607, "taker_buy_base": 420839.49, "taker_buy_quote": 1841172.65755 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 4.378, "high": 4.448, "low": 4.097, "close": 4.31, "volume": 1002610.86, "close_time": 1746575999999, "quote_volume": 4265078.03752, "trades": 58355, "taker_buy_base": 505936.18, "taker_buy_quote": 2153683.04427 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 4.312, "high": 4.44, "low": 4.018, "close": 4.209, "volume": 1082887.57, "close_time": 1746662399999, "quote_volume": 4544668.88585, "trades": 58235, "taker_buy_base": 492876.63, "taker_buy_quote": 2071515.16999 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 4.21, "high": 4.779, "low": 4.192, "close": 4.718, "volume": 1204554.41, "close_time": 1746748799999, "quote_volume": 5511337.15764, "trades": 64945, "taker_buy_base": 624771.54, "taker_buy_quote": 2858372.55247 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 4.717, "high": 5.079, "low": 4.665, "close": 4.979, "volume": 1580514.94, "close_time": 1746835199999, "quote_volume": 7748557.59554, "trades": 94171, "taker_buy_base": 768632.33, "taker_buy_quote": 3768917.17067 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 4.979, "high": 5.521, "low": 4.905, "close": 5.468, "volume": 1148772.69, "close_time": 1746921599999, "quote_volume": 5946059.48617, "trades": 61387, "taker_buy_base": 571455.43, "taker_buy_quote": 2960960.85639 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 5.468, "high": 5.513, "low": 5.028, "close": 5.21, "volume": 1080294.9, "close_time": 1747007999999, "quote_volume": 5663219.24255, "trades": 58125, "taker_buy_base": 523443.14, "taker_buy_quote": 2746481.38514 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 5.211, "high": 5.53, "low": 4.861, "close": 5.168, "volume": 1544054.52, "close_time": 1747094399999, "quote_volume": 8084978.32381, "trades": 75170, "taker_buy_base": 729450.93, "taker_buy_quote": 3828093.32272 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 5.167, "high": 5.437, "low": 4.851, "close": 5.308, "volume": 1082342.74, "close_time": 1747180799999, "quote_volume": 5605334.93229, "trades": 59166, "taker_buy_base": 552287.11, "taker_buy_quote": 2864004.12011 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 5.31, "high": 5.369, "low": 5.025, "close": 5.098, "volume": 852139.45, "close_time": 1747267199999, "quote_volume": 4430523.30044, "trades": 44037, "taker_buy_base": 412833.31, "taker_buy_quote": 2149061.22541 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 5.102, "high": 5.155, "low": 4.658, "close": 4.768, "volume": 1376051.69, "close_time": 1747353599999, "quote_volume": 6705869.64938, "trades": 98505, "taker_buy_base": 664883.99, "taker_buy_quote": 3242041.18417 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 4.767, "high": 4.962, "low": 4.59, "close": 4.633, "volume": 832660.22, "close_time": 1747439999999, "quote_volume": 4025640.37425, "trades": 66706, "taker_buy_base": 387137.33, "taker_buy_quote": 1874679.40162 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 4.632, "high": 4.633, "low": 4.43, "close": 4.534, "volume": 761497.3, "close_time": 1747526399999, "quote_volume": 3449929.3173, "trades": 37194, "taker_buy_base": 362500.05, "taker_buy_quote": 1643384.12394 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 4.539, "high": 4.852, "low": 4.365, "close": 4.681, "volume": 880210.07, "close_time": 1747612799999, "quote_volume": 4079266.60433, "trades": 38842, "taker_buy_base": 433481.09, "taker_buy_quote": 2011790.89586 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 4.683, "high": 4.727, "low": 4.308, "close": 4.577, "volume": 771779.03, "close_time": 1747699199999, "quote_volume": 3460263.35615, "trades": 35195, "taker_buy_base": 399062.58, "taker_buy_quote": 1790020.57171 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 4.578, "high": 4.767, "low": 4.495, "close": 4.647, "volume": 768328.8, "close_time": 1747785599999, "quote_volume": 3549352.2434, "trades": 45893, "taker_buy_base": 377685.92, "taker_buy_quote": 1745694.34399 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 4.65, "high": 4.903, "low": 4.571, "close": 4.778, "volume": 952586.74, "close_time": 1747871999999, "quote_volume": 4499131.5288, "trades": 52695, "taker_buy_base": 497102.68, "taker_buy_quote": 2352114.74895 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 4.781, "high": 5.249, "low": 4.776, "close": 5.176, "volume": 1224503.71, "close_time": 1747958399999, "quote_volume": 6185218.29271, "trades": 62114, "taker_buy_base": 647221.72, "taker_buy_quote": 3271213.04403 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 5.178, "high": 5.342, "low": 4.625, "close": 4.67, "volume": 1496224.45, "close_time": 1748044799999, "quote_volume": 7547651.91887, "trades": 79485, "taker_buy_base": 690771.16, "taker_buy_quote": 3489351.23219 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 4.669, "high": 4.836, "low": 4.612, "close": 4.688, "volume": 604460.01, "close_time": 1748131199999, "quote_volume": 2864094.7671, "trades": 35113, "taker_buy_base": 310962.87, "taker_buy_quote": 1473829.78111 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 4.687, "high": 4.789, "low": 4.46, "close": 4.786, "volume": 563813.01, "close_time": 1748217599999, "quote_volume": 2602444.46804, "trades": 24956, "taker_buy_base": 273589.4, "taker_buy_quote": 1264048.06292 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 4.79, "high": 4.967, "low": 4.674, "close": 4.744, "volume": 883539.04, "close_time": 1748303999999, "quote_volume": 4261407.29162, "trades": 40773, "taker_buy_base": 453493.99, "taker_buy_quote": 2189822.86745 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 4.749, "high": 4.921, "low": 4.557, "close": 4.565, "volume": 1075338.45, "close_time": 1748390399999, "quote_volume": 5139854.34321, "trades": 48343, "taker_buy_base": 530403.81, "taker_buy_quote": 2537364.75997 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 4.563, "high": 4.566, "low": 4.309, "close": 4.449, "volume": 1613991.69, "close_time": 1748476799999, "quote_volume": 7152315.17105, "trades": 55481, "taker_buy_base": 666823.66, "taker_buy_quote": 2955410.64192 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 4.45, "high": 4.536, "low": 4.163, "close": 4.208, "volume": 852790.42, "close_time": 1748563199999, "quote_volume": 3723041.32288, "trades": 43875, "taker_buy_base": 442213.21, "taker_buy_quote": 1933146.19845 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 4.206, "high": 4.24, "low": 3.757, "close": 3.808, "volume": 1750592.74, "close_time": 1748649599999, "quote_volume": 7036119.76208, "trades": 89766, "taker_buy_base": 900371.0, "taker_buy_quote": 3622793.58052 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 3.807, "high": 3.934, "low": 3.634, "close": 3.879, "volume": 1276825.64, "close_time": 1748735999999, "quote_volume": 4811329.74572, "trades": 65607, "taker_buy_base": 698371.08, "taker_buy_quote": 2632706.03907 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 3.879, "high": 3.998, "low": 3.775, "close": 3.93, "volume": 851672.86, "close_time": 1748822399999, "quote_volume": 3309676.32883, "trades": 44752, "taker_buy_base": 466564.97, "taker_buy_quote": 1814726.96302 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 3.931, "high": 4.01, "low": 3.785, "close": 3.957, "volume": 807601.13, "close_time": 1748908799999, "quote_volume": 3130532.19257, "trades": 46108, "taker_buy_base": 406564.39, "taker_buy_quote": 1575761.37509 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 3.958, "high": 4.155, "low": 3.857, "close": 3.865, "volume": 1179890.77, "close_time": 1748995199999, "quote_volume": 4750423.09576, "trades": 42530, "taker_buy_base": 596333.57, "taker_buy_quote": 2402621.99556 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 3.869, "high": 4.033, "low": 3.72, "close": 3.748, "volume": 931936.59, "close_time": 1749081599999, "quote_volume": 3618889.03311, "trades": 46849, "taker_buy_base": 456964.94, "taker_buy_quote": 1773447.66869 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 3.748, "high": 3.853, "low": 3.468, "close": 3.551, "volume": 1164205.35, "close_time": 1749167999999, "quote_volume": 4280336.86665, "trades": 74503, "taker_buy_base": 545191.7, "taker_buy_quote": 2004441.78944 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 3.552, "high": 3.867, "low": 3.524, "close": 3.757, "volume": 814295.33, "close_time": 1749254399999, "quote_volume": 3036125.64731, "trades": 40647, "taker_buy_base": 415784.54, "taker_buy_quote": 1551484.80362 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 3.757, "high": 3.937, "low": 3.747, "close": 3.877, "volume": 574538.64, "close_time": 1749340799999, "quote_volume": 2221505.22866, "trades": 26428, "taker_buy_base": 312225.69, "taker_buy_quote": 1207574.70882 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 3.88, "high": 3.934, "low": 3.783, "close": 3.859, "volume": 486001.1, "close_time": 1749427199999, "quote_volume": 1877698.08864, "trades": 32847, "taker_buy_base": 258123.67, "taker_buy_quote": 997954.7954 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 3.858, "high": 4.074, "low": 3.791, "close": 4.065, "volume": 853305.73, "close_time": 1749513599999, "quote_volume": 3368035.05738, "trades": 48581, "taker_buy_base": 448586.02, "taker_buy_quote": 1771161.71778 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 4.066, "high": 4.191, "low": 3.956, "close": 4.162, "volume": 1054998.45, "close_time": 1749599999999, "quote_volume": 4294294.61782, "trades": 63451, "taker_buy_base": 556503.61, "taker_buy_quote": 2266755.01913 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 4.161, "high": 4.178, "low": 3.816, "close": 3.861, "volume": 962134.62, "close_time": 1749686399999, "quote_volume": 3851292.774, "trades": 64721, "taker_buy_base": 454182.46, "taker_buy_quote": 1817796.00842 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 3.863, "high": 3.863, "low": 3.529, "close": 3.529, "volume": 1224502.85, "close_time": 1749772799999, "quote_volume": 4542612.79457, "trades": 83709, "taker_buy_base": 578026.91, "taker_buy_quote": 2145409.69404 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 3.531, "high": 3.535, "low": 3.273, "close": 3.455, "volume": 1557396.23, "close_time": 1749859199999, "quote_volume": 5288619.57298, "trades": 75754, "taker_buy_base": 831661.13, "taker_buy_quote": 2824925.54751 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 3.455, "high": 3.483, "low": 3.305, "close": 3.384, "volume": 556311.5, "close_time": 1749945599999, "quote_volume": 1892059.79598, "trades": 21311, "taker_buy_base": 291427.28, "taker_buy_quote": 992246.30057 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 3.384, "high": 3.492, "low": 3.356, "close": 3.466, "volume": 622007.18, "close_time": 1750031999999, "quote_volume": 2127449.63934, "trades": 26063, "taker_buy_base": 313785.94, "taker_buy_quote": 1073200.22615 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 3.467, "high": 3.632, "low": 3.403, "close": 3.414, "volume": 1050850.46, "close_time": 1750118399999, "quote_volume": 3730416.48449, "trades": 37349, "taker_buy_base": 589121.87, "taker_buy_quote": 2091886.83843 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 3.414, "high": 3.48, "low": 3.16, "close": 3.217, "volume": 1547509.87, "close_time": 1750204799999, "quote_volume": 5116085.92747, "trades": 61154, "taker_buy_base": 771973.52, "taker_buy_quote": 2551586.92627 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 3.219, "high": 3.302, "low": 3.063, "close": 3.261, "volume": 1097147.06, "close_time": 1750291199999, "quote_volume": 3508033.15567, "trades": 51067, "taker_buy_base": 606476.6, "taker_buy_quote": 1939994.05149 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 3.261, "high": 3.32, "low": 3.155, "close": 3.178, "volume": 955235.11, "close_time": 1750377599999, "quote_volume": 3081227.99988, "trades": 39654, "taker_buy_base": 517539.62, "taker_buy_quote": 1670437.07918 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 3.179, "high": 3.234, "low": 2.96, "close": 3.057, "volume": 1154459.9, "close_time": 1750463999999, "quote_volume": 3576178.55488, "trades": 46867, "taker_buy_base": 591345.16, "taker_buy_quote": 1833698.31723 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 3.057, "high": 3.104, "low": 2.828, "close": 2.952, "volume": 1188830.9, "close_time": 1750550399999, "quote_volume": 3542654.52907, "trades": 36986, "taker_buy_base": 608206.97, "taker_buy_quote": 1815874.88308 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 2.952, "high": 3.008, "low": 2.605, "close": 2.801, "volume": 2176960.2, "close_time": 1750636799999, "quote_volume": 6045757.3319, "trades": 77351, "taker_buy_base": 1119193.4, "taker_buy_quote": 3110045.6161 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 2.8, "high": 3.228, "low": 2.723, "close": 3.206, "volume": 2160539.86, "close_time": 1750723199999, "quote_volume": 6316833.58017, "trades": 60510, "taker_buy_base": 1126506.26, "taker_buy_quote": 3294640.5801 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 3.207, "high": 3.358, "low": 3.169, "close": 3.196, "volume": 1590235.37, "close_time": 1750809599999, "quote_volume": 5155513.2594, "trades": 40075, "taker_buy_base": 829405.84, "taker_buy_quote": 2690035.66568 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 3.197, "high": 3.287, "low": 3.061, "close": 3.096, "volume": 1081266.66, "close_time": 1750895999999, "quote_volume": 3455879.07284, "trades": 28148, "taker_buy_base": 589971.67, "taker_buy_quote": 1886403.02839 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 3.097, "high": 3.19, "low": 2.947, "close": 2.981, "volume": 633360.36, "close_time": 1750982399999, "quote_volume": 1929384.07477, "trades": 26100, "taker_buy_base": 348972.68, "taker_buy_quote": 1063129.35644 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 2.982, "high": 3.269, "low": 2.947, "close": 3.125, "volume": 1194462.76, "close_time": 1751068799999, "quote_volume": 3725800.70634, "trades": 34204, "taker_buy_base": 608647.23, "taker_buy_quote": 1898847.97511 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 3.126, "high": 3.26, "low": 3.122, "close": 3.239, "volume": 522147.1, "close_time": 1751155199999, "quote_volume": 1666832.80791, "trades": 16748, "taker_buy_base": 273956.78, "taker_buy_quote": 874595.80584 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 3.239, "high": 3.44, "low": 3.19, "close": 3.377, "volume": 458706.14, "close_time": 1751241599999, "quote_volume": 1505555.89306, "trades": 15209, "taker_buy_base": 237319.32, "taker_buy_quote": 779462.995 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 3.378, "high": 3.405, "low": 3.137, "close": 3.217, "volume": 691139.38, "close_time": 1751327999999, "quote_volume": 2239635.77723, "trades": 19618, "taker_buy_base": 334719.57, "taker_buy_quote": 1086281.66697 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 3.216, "high": 3.222, "low": 3.029, "close": 3.077, "volume": 465321.63, "close_time": 1751414399999, "quote_volume": 1444789.55205, "trades": 11410, "taker_buy_base": 190792.19, "taker_buy_quote": 592182.05739 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 3.076, "high": 3.355, "low": 3.039, "close": 3.272, "volume": 914874.12, "close_time": 1751500799999, "quote_volume": 2949473.94699, "trades": 24441, "taker_buy_base": 478921.81, "taker_buy_quote": 1544344.00645 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 3.272, "high": 3.429, "low": 3.238, "close": 3.306, "volume": 953050.4, "close_time": 1751587199999, "quote_volume": 3181819.00965, "trades": 24626, "taker_buy_base": 469302.31, "taker_buy_quote": 1565350.87116 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 3.309, "high": 3.345, "low": 3.093, "close": 3.155, "volume": 496205.07, "close_time": 1751673599999, "quote_volume": 1579798.02525, "trades": 14585, "taker_buy_base": 225888.73, "taker_buy_quote": 720269.97737 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 3.154, "high": 3.183, "low": 3.107, "close": 3.168, "volume": 253880.74, "close_time": 1751759999999, "quote_volume": 800078.85049, "trades": 10903, "taker_buy_base": 127553.77, "taker_buy_quote": 402002.80649 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 3.168, "high": 3.282, "low": 3.14, "close": 3.228, "volume": 348047.6, "close_time": 1751846399999, "quote_volume": 1115870.38751, "trades": 10503, "taker_buy_base": 170351.78, "taker_buy_quote": 546878.85494 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 3.229, "high": 3.278, "low": 3.115, "close": 3.155, "volume": 398301.89, "close_time": 1751932799999, "quote_volume": 1269282.802, "trades": 9902, "taker_buy_base": 203159.57, "taker_buy_quote": 647417.16399 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 3.154, "high": 3.229, "low": 3.109, "close": 3.203, "volume": 407636.29, "close_time": 1752019199999, "quote_volume": 1291799.37992, "trades": 12017, "taker_buy_base": 206470.64, "taker_buy_quote": 653961.07048 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 3.206, "high": 3.385, "low": 3.183, "close": 3.357, "volume": 687695.53, "close_time": 1752105599999, "quote_volume": 2258334.53177, "trades": 17212, "taker_buy_base": 354963.43, "taker_buy_quote": 1166578.58639 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 3.357, "high": 3.689, "low": 3.324, "close": 3.669, "volume": 1083294.91, "close_time": 1752191999999, "quote_volume": 3755637.40628, "trades": 24852, "taker_buy_base": 506855.64, "taker_buy_quote": 1759364.57169 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 3.669, "high": 3.9, "low": 3.568, "close": 3.646, "volume": 1258050.74, "close_time": 1752278399999, "quote_volume": 4743323.73639, "trades": 32468, "taker_buy_base": 629373.46, "taker_buy_quote": 2375524.4848 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 3.647, "high": 3.718, "low": 3.468, "close": 3.597, "volume": 583547.39, "close_time": 1752364799999, "quote_volume": 2098807.84372, "trades": 17657, "taker_buy_base": 280306.77, "taker_buy_quote": 1009685.24255 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 3.601, "high": 3.849, "low": 3.595, "close": 3.765, "volume": 862120.18, "close_time": 1752451199999, "quote_volume": 3234126.79397, "trades": 24945, "taker_buy_base": 443544.53, "taker_buy_quote": 1663192.82054 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 3.764, "high": 3.944, "low": 3.68, "close": 3.775, "volume": 1203054.67, "close_time": 1752537599999, "quote_volume": 4605040.80079, "trades": 40138, "taker_buy_base": 603907.71, "taker_buy_quote": 2313225.03864 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 3.776, "high": 3.925, "low": 3.628, "close": 3.922, "volume": 1083486.64, "close_time": 1752623999999, "quote_volume": 4079778.59173, "trades": 31823, "taker_buy_base": 564278.75, "taker_buy_quote": 2123959.54442 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 3.919, "high": 4.145, "low": 3.797, "close": 4.026, "volume": 993036.32, "close_time": 1752710399999, "quote_volume": 3962266.36014, "trades": 33774, "taker_buy_base": 505929.4, "taker_buy_quote": 2019641.18225 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 4.027, "high": 4.212, "low": 3.916, "close": 4.168, "volume": 1173305.29, "close_time": 1752796799999, "quote_volume": 4775617.4869, "trades": 44399, "taker_buy_base": 610989.6, "taker_buy_quote": 2489444.25046 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 4.167, "high": 4.396, "low": 3.923, "close": 4.048, "volume": 1146441.65, "close_time": 1752883199999, "quote_volume": 4804673.51142, "trades": 47650, "taker_buy_base": 576084.28, "taker_buy_quote": 2416487.82078 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 4.049, "high": 4.231, "low": 3.943, "close": 4.169, "volume": 582761.36, "close_time": 1752969599999, "quote_volume": 2375941.94937, "trades": 33323, "taker_buy_base": 302986.73, "taker_buy_quote": 1236241.90691 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 4.171, "high": 4.512, "low": 4.136, "close": 4.356, "volume": 1076283.5, "close_time": 1753055999999, "quote_volume": 4691187.85603, "trades": 46205, "taker_buy_base": 547769.89, "taker_buy_quote": 2388422.62164 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 4.355, "high": 4.719, "low": 4.26, "close": 4.576, "volume": 1355154.45, "close_time": 1753142399999, "quote_volume": 6156718.66163, "trades": 54249, "taker_buy_base": 679094.73, "taker_buy_quote": 3090331.63302 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 4.574, "high": 4.634, "low": 4.281, "close": 4.594, "volume": 1317902.12, "close_time": 1753228799999, "quote_volume": 5843780.39083, "trades": 51535, "taker_buy_base": 655123.53, "taker_buy_quote": 2905585.04984 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 4.595, "high": 4.601, "low": 4.021, "close": 4.158, "volume": 1406580.5, "close_time": 1753315199999, "quote_volume": 6014246.57304, "trades": 63728, "taker_buy_base": 683802.21, "taker_buy_quote": 2926512.26884 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 4.159, "high": 4.232, "low": 3.832, "close": 4.057, "volume": 1427282.81, "close_time": 1753401599999, "quote_volume": 5805956.24325, "trades": 59345, "taker_buy_base": 684753.73, "taker_buy_quote": 2781468.79011 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 4.06, "high": 4.215, "low": 3.903, "close": 4.215, "volume": 1118497.63, "close_time": 1753487999999, "quote_volume": 4520901.24435, "trades": 61050, "taker_buy_base": 557381.12, "taker_buy_quote": 2255931.87119 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 4.214, "high": 4.291, "low": 4.192, "close": 4.214, "volume": 433647.79, "close_time": 1753574399999, "quote_volume": 1836873.73928, "trades": 20310, "taker_buy_base": 220102.24, "taker_buy_quote": 932572.72195 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 4.22, "high": 4.384, "low": 4.205, "close": 4.335, "volume": 495674.56, "close_time": 1753660799999, "quote_volume": 2124056.44056, "trades": 25888, "taker_buy_base": 238709.48, "taker_buy_quote": 1024046.13633 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 4.332, "high": 4.443, "low": 4.007, "close": 4.065, "volume": 935439.89, "close_time": 1753747199999, "quote_volume": 3965799.32904, "trades": 46386, "taker_buy_base": 425969.72, "taker_buy_quote": 1808714.29244 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 4.067, "high": 4.218, "low": 3.855, "close": 3.922, "volume": 1092173.8, "close_time": 1753833599999, "quote_volume": 4380595.95943, "trades": 61444, "taker_buy_base": 533640.35, "taker_buy_quote": 2141009.27172 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 3.922, "high": 3.938, "low": 3.628, "close": 3.876, "volume": 1209874.05, "close_time": 1753919999999, "quote_volume": 4611334.58268, "trades": 64298, "taker_buy_base": 586248.86, "taker_buy_quote": 2237992.36494 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 3.877, "high": 4.051, "low": 3.698, "close": 3.726, "volume": 1187758.36, "close_time": 1754006399999, "quote_volume": 4634345.40157, "trades": 31958, "taker_buy_base": 594604.49, "taker_buy_quote": 2316006.02851 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 3.725, "high": 3.732, "low": 3.417, "close": 3.53, "volume": 1738160.87, "close_time": 1754092799999, "quote_volume": 6228035.7588, "trades": 54357, "taker_buy_base": 932317.22, "taker_buy_quote": 3339639.79935 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 3.533, "high": 3.72, "low": 3.342, "close": 3.416, "volume": 799097.37, "close_time": 1754179199999, "quote_volume": 2773435.94898, "trades": 28895, "taker_buy_base": 406025.01, "taker_buy_quote": 1409889.97734 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 3.416, "high": 3.603, "low": 3.363, "close": 3.571, "volume": 514229.26, "close_time": 1754265599999, "quote_volume": 1803472.1028, "trades": 22277, "taker_buy_base": 269529.77, "taker_buy_quote": 946656.44963 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 3.572, "high": 3.723, "low": 3.528, "close": 3.701, "volume": 780171.16, "close_time": 1754351999999, "quote_volume": 2827607.74912, "trades": 35505, "taker_buy_base": 392413.06, "taker_buy_quote": 1423446.3184 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 3.701, "high": 3.72, "low": 3.441, "close": 3.536, "volume": 802678.99, "close_time": 1754438399999, "quote_volume": 2865824.61535, "trades": 36629, "taker_buy_base": 395118.67, "taker_buy_quote": 1411090.03322 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 3.536, "high": 3.638, "low": 3.428, "close": 3.596, "volume": 566542.89, "close_time": 1754524799999, "quote_volume": 2007569.95489, "trades": 29506, "taker_buy_base": 307210.25, "taker_buy_quote": 1089193.82174 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 3.594, "high": 3.8, "low": 3.564, "close": 3.796, "volume": 688820.67, "close_time": 1754611199999, "quote_volume": 2536533.85355, "trades": 26588, "taker_buy_base": 334769.1, "taker_buy_quote": 1233399.03484 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 3.798, "high": 3.95, "low": 3.76, "close": 3.857, "volume": 981614.44, "close_time": 1754697599999, "quote_volume": 3778087.2814, "trades": 38866, "taker_buy_base": 495661.49, "taker_buy_quote": 1908007.30334 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 3.862, "high": 4.054, "low": 3.845, "close": 3.975, "volume": 975162.18, "close_time": 1754783999999, "quote_volume": 3873600.67435, "trades": 30885, "taker_buy_base": 526230.02, "taker_buy_quote": 2090209.38907 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 3.978, "high": 4.07, "low": 3.815, "close": 3.95, "volume": 736147.13, "close_time": 1754870399999, "quote_volume": 2886196.63304, "trades": 36123, "taker_buy_base": 370996.27, "taker_buy_quote": 1454699.69812 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 3.951, "high": 4.058, "low": 3.697, "close": 3.744, "volume": 1400006.32, "close_time": 1754956799999, "quote_volume": 5414701.88109, "trades": 43751, "taker_buy_base": 595488.54, "taker_buy_quote": 2309913.64994 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 3.744, "high": 4.12, "low": 3.693, "close": 4.053, "volume": 1254230.94, "close_time": 1755043199999, "quote_volume": 4904357.48828, "trades": 38877, "taker_buy_base": 672593.19, "taker_buy_quote": 2635480.23357 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 4.053, "high": 4.27, "low": 4.008, "close": 4.176, "volume": 1290392.69, "close_time": 1755129599999, "quote_volume": 5361377.43593, "trades": 37347, "taker_buy_base": 609773.29, "taker_buy_quote": 2535737.44394 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 4.176, "high": 4.212, "low": 3.731, "close": 3.833, "volume": 1725623.94, "close_time": 1755215999999, "quote_volume": 6805294.80528, "trades": 54208, "taker_buy_base": 828944.88, "taker_buy_quote": 3273721.90949 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 3.834, "high": 3.977, "low": 3.71, "close": 3.856, "volume": 843370.63, "close_time": 1755302399999, "quote_volume": 3250825.63307, "trades": 32000, "taker_buy_base": 430596.09, "taker_buy_quote": 1660479.49545 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 3.856, "high": 3.978, "low": 3.825, "close": 3.935, "volume": 513494.41, "close_time": 1755388799999, "quote_volume": 2001833.22716, "trades": 17240, "taker_buy_base": 273629.99, "taker_buy_quote": 1067581.48129 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 3.934, "high": 4.104, "low": 3.921, "close": 3.952, "volume": 672574.31, "close_time": 1755475199999, "quote_volume": 2690431.78331, "trades": 20333, "taker_buy_base": 337963.9, "taker_buy_quote": 1352736.64686 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 3.95, "high": 3.956, "low": 3.699, "close": 3.748, "volume": 897370.62, "close_time": 1755561599999, "quote_volume": 3389610.93215, "trades": 26889, "taker_buy_base": 415446.49, "taker_buy_quote": 1568229.75283 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 3.747, "high": 3.793, "low": 3.529, "close": 3.544, "volume": 786824.02, "close_time": 1755647999999, "quote_volume": 2864171.25242, "trades": 27711, "taker_buy_base": 334520.14, "taker_buy_quote": 1218267.81829 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 3.545, "high": 3.729, "low": 3.506, "close": 3.684, "volume": 714672.07, "close_time": 1755734399999, "quote_volume": 2586335.18498, "trades": 23503, "taker_buy_base": 370217.9, "taker_buy_quote": 1340480.26498 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 3.685, "high": 3.71, "low": 3.513, "close": 3.539, "volume": 508314.02, "close_time": 1755820799999, "quote_volume": 1822230.49862, "trades": 15364, "taker_buy_base": 230366.11, "taker_buy_quote": 825460.70596 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 3.539, "high": 3.935, "low": 3.397, "close": 3.881, "volume": 1021092.66, "close_time": 1755907199999, "quote_volume": 3748683.79319, "trades": 26119, "taker_buy_base": 521173.27, "taker_buy_quote": 1919264.51077 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 3.885, "high": 3.922, "low": 3.736, "close": 3.838, "volume": 362278.76, "close_time": 1755993599999, "quote_volume": 1384567.26447, "trades": 9864, "taker_buy_base": 164243.18, "taker_buy_quote": 628020.99245 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 3.839, "high": 3.942, "low": 3.654, "close": 3.755, "volume": 631549.27, "close_time": 1756079999999, "quote_volume": 2390576.61417, "trades": 16638, "taker_buy_base": 315379.14, "taker_buy_quote": 1195897.55027 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 3.757, "high": 3.805, "low": 3.367, "close": 3.399, "volume": 855036.42, "close_time": 1756166399999, "quote_volume": 3017281.7821, "trades": 24903, "taker_buy_base": 436121.27, "taker_buy_quote": 1539109.88921 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 3.397, "high": 3.645, "low": 3.367, "close": 3.587, "volume": 588890.27, "close_time": 1756252799999, "quote_volume": 2070127.6928, "trades": 17679, "taker_buy_base": 302647.07, "taker_buy_quote": 1063795.25752 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 3.589, "high": 3.692, "low": 3.546, "close": 3.573, "volume": 660717.77, "close_time": 1756339199999, "quote_volume": 2394467.60022, "trades": 18709, "taker_buy_base": 334734.02, "taker_buy_quote": 1213307.5445 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 3.573, "high": 3.712, "low": 3.541, "close": 3.667, "volume": 461555.32, "close_time": 1756425599999, "quote_volume": 1681027.5054, "trades": 12782, "taker_buy_base": 231938.88, "taker_buy_quote": 844788.54842 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 3.665, "high": 3.71, "low": 3.374, "close": 3.465, "volume": 814740.67, "close_time": 1756511999999, "quote_volume": 2852623.58582, "trades": 25628, "taker_buy_base": 374838.32, "taker_buy_quote": 1314852.9189 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 3.46, "high": 3.527, "low": 3.384, "close": 3.487, "volume": 331041.11, "close_time": 1756598399999, "quote_volume": 1151008.31108, "trades": 8826, "taker_buy_base": 163274.4, "taker_buy_quote": 568150.2984 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 3.487, "high": 3.542, "low": 3.415, "close": 3.422, "volume": 265126.87, "close_time": 1756684799999, "quote_volume": 925287.17652, "trades": 7823, "taker_buy_base": 122316.51, "taker_buy_quote": 427346.53255 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 3.417, "high": 3.489, "low": 3.241, "close": 3.325, "volume": 606564.98, "close_time": 1756771199999, "quote_volume": 2038142.15824, "trades": 17268, "taker_buy_base": 270443.34, "taker_buy_quote": 910679.1618 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 3.33, "high": 3.476, "low": 3.309, "close": 3.458, "volume": 466652.14, "close_time": 1756857599999, "quote_volume": 1590808.77685, "trades": 16446, "taker_buy_base": 219826.6, "taker_buy_quote": 749388.44244 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 3.459, "high": 3.535, "low": 3.406, "close": 3.48, "volume": 364821.44, "close_time": 1756943999999, "quote_volume": 1263551.1832, "trades": 16205, "taker_buy_base": 186110.57, "taker_buy_quote": 644671.39083 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 3.485, "high": 3.502, "low": 3.317, "close": 3.36, "volume": 377141.41, "close_time": 1757030399999, "quote_volume": 1274464.81326, "trades": 18868, "taker_buy_base": 180802.9, "taker_buy_quote": 611003.86362 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 3.361, "high": 3.531, "low": 3.359, "close": 3.458, "volume": 512740.93, "close_time": 1757116799999, "quote_volume": 1769941.7112, "trades": 21850, "taker_buy_base": 241555.22, "taker_buy_quote": 833868.86876 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 3.459, "high": 3.486, "low": 3.392, "close": 3.415, "volume": 221072.04, "close_time": 1757203199999, "quote_volume": 757815.47808, "trades": 7347, "taker_buy_base": 107455.42, "taker_buy_quote": 368574.08256 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 3.415, "high": 3.521, "low": 3.404, "close": 3.478, "volume": 305154.41, "close_time": 1757289599999, "quote_volume": 1059453.94958, "trades": 9596, "taker_buy_base": 154414.8, "taker_buy_quote": 537018.52063 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 3.478, "high": 3.741, "low": 3.469, "close": 3.713, "volume": 617234.58, "close_time": 1757375999999, "quote_volume": 2244088.05199, "trades": 24564, "taker_buy_base": 326230.6, "taker_buy_quote": 1184902.01326 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 3.713, "high": 4.053, "low": 3.713, "close": 3.793, "volume": 1313585.36, "close_time": 1757462399999, "quote_volume": 5075694.59047, "trades": 33852, "taker_buy_base": 665740.63, "taker_buy_quote": 2577703.76662 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 3.795, "high": 3.962, "low": 3.758, "close": 3.927, "volume": 637250.81, "close_time": 1757548799999, "quote_volume": 2470496.56679, "trades": 19692, "taker_buy_base": 323962.64, "taker_buy_quote": 1255628.13215 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 3.928, "high": 4.017, "low": 3.883, "close": 3.996, "volume": 584530.43, "close_time": 1757635199999, "quote_volume": 2304651.90682, "trades": 18808, "taker_buy_base": 285732.0, "taker_buy_quote": 1127795.53268 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 3.998, "high": 4.072, "low": 3.903, "close": 4.034, "volume": 675904.01, "close_time": 1757721599999, "quote_volume": 2699620.88187, "trades": 17060, "taker_buy_base": 326002.41, "taker_buy_quote": 1304764.91703 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 4.033, "high": 4.146, "low": 3.947, "close": 4.058, "volume": 508215.49, "close_time": 1757807999999, "quote_volume": 2054269.38995, "trades": 15294, "taker_buy_base": 248348.86, "taker_buy_quote": 1004648.72015 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 4.057, "high": 4.062, "low": 3.843, "close": 3.897, "volume": 537360.13, "close_time": 1757894399999, "quote_volume": 2110917.97225, "trades": 18826, "taker_buy_base": 229401.26, "taker_buy_quote": 902665.17358 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 3.899, "high": 3.983, "low": 3.661, "close": 3.788, "volume": 726352.69, "close_time": 1757980799999, "quote_volume": 2749973.66183, "trades": 34969, "taker_buy_base": 339889.73, "taker_buy_quote": 1285848.22928 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 3.786, "high": 3.91, "low": 3.73, "close": 3.877, "volume": 556163.1, "close_time": 1758067199999, "quote_volume": 2135778.13079, "trades": 28828, "taker_buy_base": 254031.45, "taker_buy_quote": 974884.26571 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 3.877, "high": 4.032, "low": 3.769, "close": 4.003, "volume": 785503.0, "close_time": 1758153599999, "quote_volume": 3038863.74125, "trades": 41065, "taker_buy_base": 386768.66, "taker_buy_quote": 1498180.28813 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 4.005, "high": 4.15, "low": 3.945, "close": 4.09, "volume": 834662.39, "close_time": 1758239999999, "quote_volume": 3379144.04141, "trades": 27917, "taker_buy_base": 469596.26, "taker_buy_quote": 1901434.80233 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 4.093, "high": 4.164, "low": 3.876, "close": 3.911, "volume": 873120.49, "close_time": 1758326399999, "quote_volume": 3478989.50121, "trades": 36850, "taker_buy_base": 439241.46, "taker_buy_quote": 1751952.27182 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 3.913, "high": 4.027, "low": 3.872, "close": 3.983, "volume": 385441.41, "close_time": 1758412799999, "quote_volume": 1526510.13358, "trades": 22235, "taker_buy_base": 191735.5, "taker_buy_quote": 759386.42383 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 3.985, "high": 4.045, "low": 3.903, "close": 3.92, "volume": 329745.15, "close_time": 1758499199999, "quote_volume": 1308959.84444, "trades": 16484, "taker_buy_base": 148492.26, "taker_buy_quote": 589429.19351 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 3.918, "high": 3.984, "low": 3.583, "close": 3.672, "volume": 896672.47, "close_time": 1758585599999, "quote_volume": 3340065.82297, "trades": 40823, "taker_buy_base": 410052.03, "taker_buy_quote": 1523089.11271 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 3.669, "high": 3.715, "low": 3.543, "close": 3.59, "volume": 596409.52, "close_time": 1758671999999, "quote_volume": 2161317.90674, "trades": 26022, "taker_buy_base": 269773.88, "taker_buy_quote": 979986.6026 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 3.591, "high": 3.701, "low": 3.506, "close": 3.638, "volume": 451550.62, "close_time": 1758758399999, "quote_volume": 1635733.71044, "trades": 19781, "taker_buy_base": 221282.43, "taker_buy_quote": 800364.50681 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 3.64, "high": 3.643, "low": 3.313, "close": 3.34, "volume": 856598.52, "close_time": 1758844799999, "quote_volume": 2963266.30693, "trades": 40313, "taker_buy_base": 408247.13, "taker_buy_quote": 1411813.88878 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 3.343, "high": 3.501, "low": 3.309, "close": 3.445, "volume": 497285.14, "close_time": 1758931199999, "quote_volume": 1693027.08903, "trades": 23650, "taker_buy_base": 252967.92, "taker_buy_quote": 862391.58495 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 3.445, "high": 3.446, "low": 3.363, "close": 3.38, "volume": 192868.83, "close_time": 1759017599999, "quote_volume": 655525.15977, "trades": 9047, "taker_buy_base": 88550.9, "taker_buy_quote": 301314.91856 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 3.383, "high": 3.476, "low": 3.258, "close": 3.453, "volume": 368876.11, "close_time": 1759103999999, "quote_volume": 1237404.93909, "trades": 12695, "taker_buy_base": 178913.62, "taker_buy_quote": 601388.78604 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 3.455, "high": 3.488, "low": 3.351, "close": 3.41, "volume": 358562.61, "close_time": 1759190399999, "quote_volume": 1227252.93524, "trades": 14456, "taker_buy_base": 174391.03, "taker_buy_quote": 597345.86115 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 3.412, "high": 3.425, "low": 3.239, "close": 3.336, "volume": 501504.14, "close_time": 1759276799999, "quote_volume": 1669813.4399, "trades": 15865, "taker_buy_base": 220385.44, "taker_buy_quote": 734904.64355 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 3.339, "high": 3.56, "low": 3.296, "close": 3.557, "volume": 525583.2, "close_time": 1759363199999, "quote_volume": 1822478.1635, "trades": 21046, "taker_buy_base": 261983.68, "taker_buy_quote": 907379.03688 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 3.557, "high": 3.714, "low": 3.521, "close": 3.652, "volume": 589100.44, "close_time": 1759449599999, "quote_volume": 2127732.49539, "trades": 14739, "taker_buy_base": 283825.63, "taker_buy_quote": 1026064.53341 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 3.651, "high": 3.743, "low": 3.534, "close": 3.613, "volume": 638911.76, "close_time": 1759535999999, "quote_volume": 2317780.66291, "trades": 13630, "taker_buy_base": 289365.32, "taker_buy_quote": 1050660.66706 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 3.614, "high": 3.614, "low": 3.427, "close": 3.5, "volume": 479345.19, "close_time": 1759622399999, "quote_volume": 1677555.79351, "trades": 10733, "taker_buy_base": 200792.07, "taker_buy_quote": 703072.62321 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 3.502, "high": 3.652, "low": 3.446, "close": 3.482, "volume": 589652.1, "close_time": 1759708799999, "quote_volume": 2096736.21074, "trades": 13788, "taker_buy_base": 302677.72, "taker_buy_quote": 1077771.41475 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 3.483, "high": 3.672, "low": 3.456, "close": 3.602, "volume": 670730.07, "close_time": 1759795199999, "quote_volume": 2407489.47739, "trades": 12948, "taker_buy_base": 326016.15, "taker_buy_quote": 1171367.75171 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 3.605, "high": 3.617, "low": 3.356, "close": 3.369, "volume": 658922.38, "close_time": 1759881599999, "quote_volume": 2284296.94196, "trades": 13201, "taker_buy_base": 302555.89, "taker_buy_quote": 1049530.96614 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 3.367, "high": 3.44, "low": 3.324, "close": 3.35, "volume": 632021.83, "close_time": 1759967999999, "quote_volume": 2132122.4521, "trades": 18827, "taker_buy_base": 280084.12, "taker_buy_quote": 945606.36289 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 3.354, "high": 3.369, "low": 3.186, "close": 3.241, "volume": 988489.78, "close_time": 1760054399999, "quote_volume": 3219108.22452, "trades": 18958, "taker_buy_base": 469557.99, "taker_buy_quote": 1529418.29618 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 3.241, "high": 3.338, "low": 0.457, "close": 2.289, "volume": 5620879.19, "close_time": 1760140799999, "quote_volume": 13160040.82307, "trades": 86193, "taker_buy_base": 2613227.77, "taker_buy_quote": 6165027.51482 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 2.286, "high": 2.65, "low": 2.279, "close": 2.369, "volume": 3435539.4, "close_time": 1760227199999, "quote_volume": 8446624.85362, "trades": 39714, "taker_buy_base": 1753639.08, "taker_buy_quote": 4319066.1359 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 2.371, "high": 2.799, "low": 2.308, "close": 2.733, "volume": 1639014.36, "close_time": 1760313599999, "quote_volume": 4187086.70574, "trades": 24683, "taker_buy_base": 859943.18, "taker_buy_quote": 2198113.21624 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 2.734, "high": 3.1, "low": 2.704, "close": 3.048, "volume": 2999217.47, "close_time": 1760399999999, "quote_volume": 8589114.00796, "trades": 48381, "taker_buy_base": 1554328.76, "taker_buy_quote": 4453570.7238 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 3.046, "high": 3.065, "low": 2.672, "close": 2.853, "volume": 2050421.63, "close_time": 1760486399999, "quote_volume": 5809813.95396, "trades": 42129, "taker_buy_base": 956010.54, "taker_buy_quote": 2713845.81505 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 2.853, "high": 2.935, "low": 2.632, "close": 2.679, "volume": 1009039.85, "close_time": 1760572799999, "quote_volume": 2786834.87848, "trades": 18554, "taker_buy_base": 468505.88, "taker_buy_quote": 1296221.21508 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 2.68, "high": 2.763, "low": 2.501, "close": 2.526, "volume": 1206218.69, "close_time": 1760659199999, "quote_volume": 3182523.35855, "trades": 23303, "taker_buy_base": 577825.31, "taker_buy_quote": 1525968.03044 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 2.524, "high": 2.567, "low": 2.29, "close": 2.455, "volume": 1634000.94, "close_time": 1760745599999, "quote_volume": 3936851.12173, "trades": 20786, "taker_buy_base": 787061.62, "taker_buy_quote": 1898079.22525 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 2.454, "high": 2.52, "low": 2.426, "close": 2.478, "volume": 523465.74, "close_time": 1760831999999, "quote_volume": 1297321.32139, "trades": 9838, "taker_buy_base": 250053.89, "taker_buy_quote": 619661.05137 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 2.484, "high": 2.59, "low": 2.425, "close": 2.532, "volume": 671083.48, "close_time": 1760918399999, "quote_volume": 1692873.02545, "trades": 9330, "taker_buy_base": 313670.08, "taker_buy_quote": 791414.05546 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 2.534, "high": 2.653, "low": 2.394, "close": 2.564, "volume": 742050.56, "close_time": 1761004799999, "quote_volume": 1915773.14336, "trades": 17361, "taker_buy_base": 323140.19, "taker_buy_quote": 836225.92538 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 2.564, "high": 2.701, "low": 2.438, "close": 2.468, "volume": 822129.05, "close_time": 1761091199999, "quote_volume": 2100949.79455, "trades": 17657, "taker_buy_base": 371789.61, "taker_buy_quote": 951724.9686 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 2.47, "high": 2.509, "low": 2.315, "close": 2.382, "volume": 978386.59, "close_time": 1761177599999, "quote_volume": 2374800.20573, "trades": 16941, "taker_buy_base": 478162.84, "taker_buy_quote": 1160617.27524 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 2.385, "high": 2.509, "low": 2.374, "close": 2.462, "volume": 477795.64, "close_time": 1761263999999, "quote_volume": 1164566.4397, "trades": 7892, "taker_buy_base": 230075.26, "taker_buy_quote": 560729.42168 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 2.464, "high": 2.534, "low": 2.399, "close": 2.466, "volume": 530246.01, "close_time": 1761350399999, "quote_volume": 1307540.73101, "trades": 10578, "taker_buy_base": 282392.93, "taker_buy_quote": 697861.0252 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 2.467, "high": 2.5, "low": 2.399, "close": 2.472, "volume": 306308.42, "close_time": 1761436799999, "quote_volume": 750624.28986, "trades": 5047, "taker_buy_base": 158291.03, "taker_buy_quote": 388311.7896 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 2.474, "high": 2.596, "low": 2.427, "close": 2.577, "volume": 447354.45, "close_time": 1761523199999, "quote_volume": 1131992.87043, "trades": 7945, "taker_buy_base": 233374.87, "taker_buy_quote": 591280.51773 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 2.58, "high": 2.626, "low": 2.474, "close": 2.498, "volume": 513439.06, "close_time": 1761609599999, "quote_volume": 1304883.39672, "trades": 7878, "taker_buy_base": 283097.73, "taker_buy_quote": 720100.08233 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 2.498, "high": 2.574, "low": 2.38, "close": 2.424, "volume": 752816.98, "close_time": 1761695999999, "quote_volume": 1870946.06436, "trades": 18713, "taker_buy_base": 393776.17, "taker_buy_quote": 980058.87066 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 2.425, "high": 2.49, "low": 2.357, "close": 2.39, "volume": 926450.23, "close_time": 1761782399999, "quote_volume": 2252776.56234, "trades": 14483, "taker_buy_base": 444330.13, "taker_buy_quote": 1081241.1273 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 2.39, "high": 2.431, "low": 2.156, "close": 2.232, "volume": 1246754.92, "close_time": 1761868799999, "quote_volume": 2831979.58941, "trades": 22680, "taker_buy_base": 604796.72, "taker_buy_quote": 1374147.15164 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 2.232, "high": 2.305, "low": 2.187, "close": 2.229, "volume": 502212.98, "close_time": 1761955199999, "quote_volume": 1126754.7865, "trades": 12511, "taker_buy_base": 253432.71, "taker_buy_quote": 568877.58884 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 2.229, "high": 2.351, "low": 2.2, "close": 2.331, "volume": 752617.72, "close_time": 1762041599999, "quote_volume": 1723887.58438, "trades": 12248, "taker_buy_base": 414221.57, "taker_buy_quote": 948865.6091 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 2.332, "high": 2.367, "low": 2.209, "close": 2.292, "volume": 678307.44, "close_time": 1762127999999, "quote_volume": 1558058.70856, "trades": 10369, "taker_buy_base": 301389.43, "taker_buy_quote": 692806.76846 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 2.293, "high": 2.299, "low": 1.923, "close": 2.0, "volume": 1520810.62, "close_time": 1762214399999, "quote_volume": 3145303.28845, "trades": 28351, "taker_buy_base": 720192.66, "taker_buy_quote": 1489104.14666 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 2.001, "high": 2.046, "low": 1.741, "close": 1.862, "volume": 2244869.36, "close_time": 1762300799999, "quote_volume": 4255743.22274, "trades": 34037, "taker_buy_base": 1150772.94, "taker_buy_quote": 2185488.02385 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 1.862, "high": 2.033, "low": 1.726, "close": 2.024, "volume": 1403099.23, "close_time": 1762387199999, "quote_volume": 2681166.08304, "trades": 19300, "taker_buy_base": 739879.52, "taker_buy_quote": 1412787.67061 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 2.024, "high": 2.024, "low": 1.862, "close": 1.943, "volume": 1018807.92, "close_time": 1762473599999, "quote_volume": 1977031.73635, "trades": 16713, "taker_buy_base": 472195.44, "taker_buy_quote": 916740.45531 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 1.943, "high": 2.939, "low": 1.939, "close": 2.439, "volume": 6946781.24, "close_time": 1762559999999, "quote_volume": 17075349.07787, "trades": 84854, "taker_buy_base": 3463620.11, "taker_buy_quote": 8521256.52437 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 2.439, "high": 2.56, "low": 2.254, "close": 2.319, "volume": 3189772.8, "close_time": 1762646399999, "quote_volume": 7618881.03796, "trades": 33446, "taker_buy_base": 1567731.39, "taker_buy_quote": 3753633.66904 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 2.319, "high": 2.494, "low": 2.187, "close": 2.407, "volume": 1577075.47, "close_time": 1762732799999, "quote_volume": 3688325.89252, "trades": 21833, "taker_buy_base": 736028.07, "taker_buy_quote": 1720671.10167 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 2.406, "high": 2.8, "low": 2.384, "close": 2.52, "volume": 3877153.92, "close_time": 1762819199999, "quote_volume": 10004215.63404, "trades": 50229, "taker_buy_base": 1799568.55, "taker_buy_quote": 4651219.98438 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 2.522, "high": 2.536, "low": 2.313, "close": 2.32, "volume": 1283347.11, "close_time": 1762905599999, "quote_volume": 3114359.84586, "trades": 21265, "taker_buy_base": 607160.74, "taker_buy_quote": 1472928.41827 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 2.321, "high": 2.616, "low": 2.276, "close": 2.325, "volume": 2029010.55, "close_time": 1762991999999, "quote_volume": 4961490.08732, "trades": 25787, "taker_buy_base": 987743.73, "taker_buy_quote": 2419327.86957 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 2.326, "high": 2.496, "low": 2.173, "close": 2.327, "volume": 1875209.99, "close_time": 1763078399999, "quote_volume": 4414403.4601, "trades": 27142, "taker_buy_base": 856254.73, "taker_buy_quote": 2010426.17944 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 2.324, "high": 2.424, "low": 2.048, "close": 2.097, "volume": 1479042.35, "close_time": 1763164799999, "quote_volume": 3212327.86547, "trades": 23952, "taker_buy_base": 689820.81, "taker_buy_quote": 1499212.2122 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 2.096, "high": 2.244, "low": 2.074, "close": 2.134, "volume": 747553.17, "close_time": 1763251199999, "quote_volume": 1614852.94058, "trades": 15127, "taker_buy_base": 307124.14, "taker_buy_quote": 663837.27165 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 2.133, "high": 2.18, "low": 1.959, "close": 2.012, "volume": 839701.93, "close_time": 1763337599999, "quote_volume": 1724126.83937, "trades": 15586, "taker_buy_base": 337672.98, "taker_buy_quote": 694772.76232 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 2.013, "high": 2.099, "low": 1.896, "close": 1.93, "volume": 1113901.93, "close_time": 1763423999999, "quote_volume": 2214597.15373, "trades": 18683, "taker_buy_base": 468946.45, "taker_buy_quote": 934669.94818 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 1.932, "high": 2.155, "low": 1.884, "close": 2.063, "volume": 1423116.78, "close_time": 1763510399999, "quote_volume": 2871726.83766, "trades": 20206, "taker_buy_base": 620246.85, "taker_buy_quote": 1254804.91995 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 2.064, "high": 2.095, "low": 1.89, "close": 2.037, "volume": 1593119.19, "close_time": 1763596799999, "quote_volume": 3194990.59431, "trades": 20574, "taker_buy_base": 790851.89, "taker_buy_quote": 1589287.60307 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 2.038, "high": 2.112, "low": 1.869, "close": 1.902, "volume": 2063303.1, "close_time": 1763683199999, "quote_volume": 4136337.69199, "trades": 21501, "taker_buy_base": 822868.27, "taker_buy_quote": 1646999.48295 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 1.902, "high": 1.928, "low": 1.63, "close": 1.692, "volume": 2256963.49, "close_time": 1763769599999, "quote_volume": 3938092.89678, "trades": 30580, "taker_buy_base": 1035794.91, "taker_buy_quote": 1811812.53451 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 1.693, "high": 1.747, "low": 1.64, "close": 1.734, "volume": 1053655.84, "close_time": 1763855999999, "quote_volume": 1772798.98395, "trades": 15426, "taker_buy_base": 547351.36, "taker_buy_quote": 920898.03611 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 1.735, "high": 1.772, "low": 1.708, "close": 1.714, "volume": 883097.57, "close_time": 1763942399999, "quote_volume": 1534519.00256, "trades": 12766, "taker_buy_base": 377554.52, "taker_buy_quote": 656273.26823 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 1.714, "high": 1.861, "low": 1.678, "close": 1.837, "volume": 1372281.16, "close_time": 1764028799999, "quote_volume": 2408177.38151, "trades": 18134, "taker_buy_base": 662392.21, "taker_buy_quote": 1163932.75824 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 1.838, "high": 1.855, "low": 1.734, "close": 1.816, "volume": 917731.15, "close_time": 1764115199999, "quote_volume": 1645809.94785, "trades": 13420, "taker_buy_base": 413972.77, "taker_buy_quote": 743967.28021 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 1.817, "high": 1.845, "low": 1.745, "close": 1.826, "volume": 666312.83, "close_time": 1764201599999, "quote_volume": 1200559.12262, "trades": 12933, "taker_buy_base": 311730.22, "taker_buy_quote": 562384.24765 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 1.828, "high": 1.858, "low": 1.771, "close": 1.798, "volume": 697431.52, "close_time": 1764287999999, "quote_volume": 1260986.28426, "trades": 9014, "taker_buy_base": 293713.92, "taker_buy_quote": 531366.76852 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 1.797, "high": 1.887, "low": 1.748, "close": 1.795, "volume": 596079.89, "close_time": 1764374399999, "quote_volume": 1080420.62669, "trades": 12547, "taker_buy_base": 248098.17, "taker_buy_quote": 449786.13525 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 1.795, "high": 1.804, "low": 1.748, "close": 1.764, "volume": 363893.77, "close_time": 1764460799999, "quote_volume": 646976.56746, "trades": 6585, "taker_buy_base": 163851.03, "taker_buy_quote": 291364.16478 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 1.762, "high": 1.794, "low": 1.708, "close": 1.71, "volume": 368986.33, "close_time": 1764547199999, "quote_volume": 651624.6533, "trades": 9880, "taker_buy_base": 194761.68, "taker_buy_quote": 344068.03047 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 1.712, "high": 1.718, "low": 1.516, "close": 1.567, "volume": 1057300.32, "close_time": 1764633599999, "quote_volume": 1666040.86796, "trades": 17997, "taker_buy_base": 461381.69, "taker_buy_quote": 727372.67695 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 1.568, "high": 1.77, "low": 1.555, "close": 1.71, "volume": 756376.95, "close_time": 1764719999999, "quote_volume": 1261362.62506, "trades": 14248, "taker_buy_base": 361092.17, "taker_buy_quote": 603166.46348 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 1.711, "high": 1.779, "low": 1.69, "close": 1.755, "volume": 757168.16, "close_time": 1764806399999, "quote_volume": 1317781.00325, "trades": 11702, "taker_buy_base": 362705.81, "taker_buy_quote": 631979.79783 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 1.758, "high": 1.79, "low": 1.679, "close": 1.712, "volume": 496292.55, "close_time": 1764892799999, "quote_volume": 866827.48557, "trades": 9614, "taker_buy_base": 205300.46, "taker_buy_quote": 358808.07834 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 1.712, "high": 1.728, "low": 1.577, "close": 1.607, "volume": 749538.91, "close_time": 1764979199999, "quote_volume": 1233101.83759, "trades": 11882, "taker_buy_base": 340572.46, "taker_buy_quote": 560306.46719 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 1.608, "high": 1.626, "low": 1.59, "close": 1.601, "volume": 332122.26, "close_time": 1765065599999, "quote_volume": 533390.91069, "trades": 8379, "taker_buy_base": 150910.52, "taker_buy_quote": 242724.93613 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 1.602, "high": 1.656, "low": 1.529, "close": 1.578, "volume": 1216039.28, "close_time": 1765151999999, "quote_volume": 1927172.31491, "trades": 14414, "taker_buy_base": 562813.32, "taker_buy_quote": 891678.18513 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 1.577, "high": 1.67, "low": 1.569, "close": 1.638, "volume": 848724.5, "close_time": 1765238399999, "quote_volume": 1380872.99552, "trades": 11167, "taker_buy_base": 394658.99, "taker_buy_quote": 642400.7031 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 1.638, "high": 1.782, "low": 1.611, "close": 1.705, "volume": 1140647.29, "close_time": 1765324799999, "quote_volume": 1919370.32954, "trades": 13933, "taker_buy_base": 479564.38, "taker_buy_quote": 809020.94938 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 1.706, "high": 1.748, "low": 1.632, "close": 1.645, "volume": 697301.21, "close_time": 1765411199999, "quote_volume": 1171297.48756, "trades": 11597, "taker_buy_base": 318552.55, "taker_buy_quote": 535413.47718 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 1.643, "high": 1.645, "low": 1.553, "close": 1.607, "volume": 783263.32, "close_time": 1765497599999, "quote_volume": 1246936.39032, "trades": 11505, "taker_buy_base": 361926.75, "taker_buy_quote": 575368.95719 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 1.608, "high": 1.635, "low": 1.512, "close": 1.549, "volume": 510865.9, "close_time": 1765583999999, "quote_volume": 798950.31961, "trades": 10491, "taker_buy_base": 243200.99, "taker_buy_quote": 380844.08455 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 1.551, "high": 1.569, "low": 1.54, "close": 1.554, "volume": 214486.89, "close_time": 1765670399999, "quote_volume": 334050.01264, "trades": 2997, "taker_buy_base": 114349.05, "taker_buy_quote": 178184.25504 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 1.554, "high": 1.558, "low": 1.458, "close": 1.477, "volume": 492797.61, "close_time": 1765756799999, "quote_volume": 744089.58829, "trades": 5837, "taker_buy_base": 197375.64, "taker_buy_quote": 298159.41904 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 1.478, "high": 1.529, "low": 1.358, "close": 1.407, "volume": 1067355.76, "close_time": 1765843199999, "quote_volume": 1520119.51608, "trades": 10317, "taker_buy_base": 470098.65, "taker_buy_quote": 669183.7531 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 1.406, "high": 1.442, "low": 1.377, "close": 1.402, "volume": 1095927.47, "close_time": 1765929599999, "quote_volume": 1546088.19175, "trades": 14169, "taker_buy_base": 548951.19, "taker_buy_quote": 774675.05349 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 1.401, "high": 1.435, "low": 1.29, "close": 1.293, "volume": 1577114.2, "close_time": 1766015999999, "quote_volume": 2143159.26976, "trades": 13274, "taker_buy_base": 772829.57, "taker_buy_quote": 1052392.87879 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 1.293, "high": 1.338, "low": 1.19, "close": 1.21, "volume": 1006555.3, "close_time": 1766102399999, "quote_volume": 1274096.42809, "trades": 11365, "taker_buy_base": 496316.53, "taker_buy_quote": 632432.62627 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 1.209, "high": 1.361, "low": 1.179, "close": 1.312, "volume": 929279.22, "close_time": 1766188799999, "quote_volume": 1188551.5982, "trades": 6711, "taker_buy_base": 501386.86, "taker_buy_quote": 641181.73951 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 1.312, "high": 1.313, "low": 1.275, "close": 1.289, "volume": 395815.05, "close_time": 1766275199999, "quote_volume": 511348.51973, "trades": 2742, "taker_buy_base": 187498.11, "taker_buy_quote": 242287.69411 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 1.291, "high": 1.301, "low": 1.235, "close": 1.272, "volume": 641415.11, "close_time": 1766361599999, "quote_volume": 812916.17279, "trades": 6175, "taker_buy_base": 320719.28, "taker_buy_quote": 406873.26564 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 1.273, "high": 1.352, "low": 1.259, "close": 1.287, "volume": 934772.56, "close_time": 1766447999999, "quote_volume": 1216554.68944, "trades": 9835, "taker_buy_base": 448807.28, "taker_buy_quote": 584444.12946 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 1.286, "high": 1.299, "low": 1.239, "close": 1.275, "volume": 596427.78, "close_time": 1766534399999, "quote_volume": 756798.45382, "trades": 5922, "taker_buy_base": 312736.51, "taker_buy_quote": 396894.01409 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 1.278, "high": 1.289, "low": 1.216, "close": 1.262, "volume": 713212.54, "close_time": 1766620799999, "quote_volume": 884855.63422, "trades": 4855, "taker_buy_base": 273398.79, "taker_buy_quote": 340369.04714 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 1.261, "high": 1.295, "low": 1.224, "close": 1.231, "volume": 547750.32, "close_time": 1766707199999, "quote_volume": 697065.67618, "trades": 4172, "taker_buy_base": 258136.53, "taker_buy_quote": 329043.70895 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 1.23, "high": 1.295, "low": 1.223, "close": 1.272, "volume": 453206.78, "close_time": 1766793599999, "quote_volume": 575315.01148, "trades": 4402, "taker_buy_base": 233588.58, "taker_buy_quote": 296735.73456 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 1.271, "high": 1.349, "low": 1.269, "close": 1.333, "volume": 401613.62, "close_time": 1766879999999, "quote_volume": 524095.66993, "trades": 3312, "taker_buy_base": 233362.55, "taker_buy_quote": 305444.2688 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 1.334, "high": 1.343, "low": 1.302, "close": 1.322, "volume": 422264.15, "close_time": 1766966399999, "quote_volume": 558654.80953, "trades": 3357, "taker_buy_base": 176309.99, "taker_buy_quote": 233778.32613 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 1.322, "high": 1.371, "low": 1.292, "close": 1.294, "volume": 706089.91, "close_time": 1767052799999, "quote_volume": 934979.23807, "trades": 7509, "taker_buy_base": 290283.06, "taker_buy_quote": 384742.86214 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 1.294, "high": 1.313, "low": 1.286, "close": 1.3, "volume": 485229.23, "close_time": 1767139199999, "quote_volume": 629624.12273, "trades": 4862, "taker_buy_base": 228056.54, "taker_buy_quote": 296057.14429 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 1.299, "high": 1.304, "low": 1.274, "close": 1.285, "volume": 521373.1, "close_time": 1767225599999, "quote_volume": 672617.05647, "trades": 4977, "taker_buy_base": 251397.91, "taker_buy_quote": 324198.14975 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 1.286, "high": 1.386, "low": 1.281, "close": 1.379, "volume": 428343.06, "close_time": 1767311999999, "quote_volume": 568146.60799, "trades": 4222, "taker_buy_base": 245705.26, "taker_buy_quote": 325421.47471 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 1.382, "high": 1.588, "low": 1.381, "close": 1.517, "volume": 2742514.38, "close_time": 1767398399999, "quote_volume": 4079947.64019, "trades": 23562, "taker_buy_base": 1285440.89, "taker_buy_quote": 1913030.16193 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 1.518, "high": 1.893, "low": 1.491, "close": 1.839, "volume": 3209260.83, "close_time": 1767484799999, "quote_volume": 5372451.81795, "trades": 29288, "taker_buy_base": 1532257.66, "taker_buy_quote": 2567152.77611 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 1.839, "high": 2.012, "low": 1.759, "close": 1.993, "volume": 3678849.78, "close_time": 1767571199999, "quote_volume": 6902306.22894, "trades": 40114, "taker_buy_base": 1755676.44, "taker_buy_quote": 3297801.52974 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 1.991, "high": 2.309, "low": 1.943, "close": 2.208, "volume": 4567742.41, "close_time": 1767657599999, "quote_volume": 9762150.2604, "trades": 53142, "taker_buy_base": 2172670.39, "taker_buy_quote": 4646751.6851 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 2.207, "high": 2.579, "low": 2.174, "close": 2.379, "volume": 6675223.29, "close_time": 1767743999999, "quote_volume": 16142440.49766, "trades": 80784, "taker_buy_base": 3189673.69, "taker_buy_quote": 7717157.12505 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 2.379, "high": 2.48, "low": 2.232, "close": 2.243, "volume": 2471736.03, "close_time": 1767830399999, "quote_volume": 5784544.74983, "trades": 35044, "taker_buy_base": 1190159.27, "taker_buy_quote": 2790189.3055 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 2.246, "high": 2.345, "low": 2.065, "close": 2.161, "volume": 3185738.57, "close_time": 1767916799999, "quote_volume": 7048447.77998, "trades": 43862, "taker_buy_base": 1480031.71, "taker_buy_quote": 3276098.29741 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 2.164, "high": 2.45, "low": 2.114, "close": 2.346, "volume": 3206307.43, "close_time": 1768003199999, "quote_volume": 7344268.12359, "trades": 48767, "taker_buy_base": 1559652.72, "taker_buy_quote": 3580149.31693 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 2.346, "high": 2.374, "low": 2.234, "close": 2.281, "volume": 1759931.39, "close_time": 1768089599999, "quote_volume": 4051307.71359, "trades": 30965, "taker_buy_base": 819452.19, "taker_buy_quote": 1887371.0654 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 2.279, "high": 2.71, "low": 2.267, "close": 2.58, "volume": 4959174.06, "close_time": 1768175999999, "quote_volume": 12515659.24288, "trades": 77336, "taker_buy_base": 2456086.28, "taker_buy_quote": 6203998.70818 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 2.579, "high": 2.647, "low": 2.344, "close": 2.369, "volume": 2876951.89, "close_time": 1768262399999, "quote_volume": 7102440.9896, "trades": 50305, "taker_buy_base": 1338576.07, "taker_buy_quote": 3312954.7949 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 2.367, "high": 2.448, "low": 2.326, "close": 2.358, "volume": 2574006.61, "close_time": 1768348799999, "quote_volume": 6121489.05261, "trades": 55158, "taker_buy_base": 1150631.52, "taker_buy_quote": 2737755.42258 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 2.358, "high": 2.459, "low": 2.252, "close": 2.255, "volume": 2980571.18, "close_time": 1768435199999, "quote_volume": 7067192.69593, "trades": 60682, "taker_buy_base": 1358252.04, "taker_buy_quote": 3229536.24692 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 2.259, "high": 2.347, "low": 2.165, "close": 2.221, "volume": 2153042.33, "close_time": 1768521599999, "quote_volume": 4817420.91417, "trades": 41612, "taker_buy_base": 972064.31, "taker_buy_quote": 2178057.28372 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 2.222, "high": 2.298, "low": 2.153, "close": 2.239, "volume": 1864513.41, "close_time": 1768607999999, "quote_volume": 4153243.43676, "trades": 29454, "taker_buy_base": 867242.03, "taker_buy_quote": 1932465.73428 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 2.239, "high": 2.305, "low": 2.186, "close": 2.207, "volume": 1323691.61, "close_time": 1768694399999, "quote_volume": 2954614.7971, "trades": 20197, "taker_buy_base": 612283.93, "taker_buy_quote": 1368084.08771 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 2.206, "high": 2.229, "low": 2.068, "close": 2.074, "volume": 1344495.3, "close_time": 1768780799999, "quote_volume": 2911431.83806, "trades": 22225, "taker_buy_base": 489574.97, "taker_buy_quote": 1060953.64124 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 2.074, "high": 2.153, "low": 1.859, "close": 2.076, "volume": 3318794.14, "close_time": 1768867199999, "quote_volume": 6762851.32386, "trades": 40947, "taker_buy_base": 1565074.2, "taker_buy_quote": 3189575.16764 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 2.074, "high": 2.079, "low": 1.885, "close": 1.902, "volume": 1754693.14, "close_time": 1768953599999, "quote_volume": 3469554.44125, "trades": 27514, "taker_buy_base": 859241.63, "taker_buy_quote": 1701009.61448 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 1.903, "high": 2.152, "low": 1.884, "close": 1.979, "volume": 3890686.09, "close_time": 1769039999999, "quote_volume": 7837069.54801, "trades": 50289, "taker_buy_base": 1793054.68, "taker_buy_quote": 3617640.81216 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 1.979, "high": 2.107, "low": 1.967, "close": 2.025, "volume": 2404234.57, "close_time": 1769126399999, "quote_volume": 4886407.8132, "trades": 32770, "taker_buy_base": 1197947.14, "taker_buy_quote": 2434543.29603 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 2.026, "high": 2.116, "low": 2.002, "close": 2.016, "volume": 2517577.52, "close_time": 1769212799999, "quote_volume": 5193186.131, "trades": 53682, "taker_buy_base": 1202427.9, "taker_buy_quote": 2482504.53977 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 2.016, "high": 2.037, "low": 1.983, "close": 2.01, "volume": 574709.59, "close_time": 1769299199999, "quote_volume": 1154954.47165, "trades": 14961, "taker_buy_base": 289787.18, "taker_buy_quote": 582910.99941 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 2.009, "high": 2.018, "low": 1.822, "close": 1.87, "volume": 1583704.6, "close_time": 1769385599999, "quote_volume": 3023247.78202, "trades": 41202, "taker_buy_base": 703323.21, "taker_buy_quote": 1343250.26894 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 1.87, "high": 1.975, "low": 1.851, "close": 1.899, "volume": 1175884.31, "close_time": 1769471999999, "quote_volume": 2257111.01212, "trades": 37725, "taker_buy_base": 563493.92, "taker_buy_quote": 1082895.04822 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 1.899, "high": 1.917, "low": 1.793, "close": 1.865, "volume": 1572524.5, "close_time": 1769558399999, "quote_volume": 2913883.07293, "trades": 37754, "taker_buy_base": 733484.99, "taker_buy_quote": 1362051.41912 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 1.866, "high": 2.006, "low": 1.848, "close": 1.965, "volume": 1824016.65, "close_time": 1769644799999, "quote_volume": 3532046.76201, "trades": 66916, "taker_buy_base": 872235.92, "taker_buy_quote": 1689474.79796 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 1.965, "high": 2.005, "low": 1.711, "close": 1.752, "volume": 3129930.27, "close_time": 1769731199999, "quote_volume": 5667230.03926, "trades": 55376, "taker_buy_base": 1428080.44, "taker_buy_quote": 2589790.13462 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 1.754, "high": 1.755, "low": 1.629, "close": 1.678, "volume": 1961124.54, "close_time": 1769817599999, "quote_volume": 3318901.08665, "trades": 34833, "taker_buy_base": 947512.58, "taker_buy_quote": 1604256.85394 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 1.678, "high": 1.726, "low": 1.381, "close": 1.548, "volume": 3144463.3, "close_time": 1769903999999, "quote_volume": 4849217.856, "trades": 46723, "taker_buy_base": 1484073.22, "taker_buy_quote": 2289393.00968 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 1.549, "high": 1.599, "low": 1.463, "close": 1.496, "volume": 1839946.92, "close_time": 1769990399999, "quote_volume": 2832477.31036, "trades": 27351, "taker_buy_base": 864143.89, "taker_buy_quote": 1332000.25232 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 1.498, "high": 1.659, "low": 1.453, "close": 1.588, "volume": 2285987.71, "close_time": 1770076799999, "quote_volume": 3562620.83924, "trades": 29351, "taker_buy_base": 1113188.95, "taker_buy_quote": 1732604.34415 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 1.591, "high": 1.65, "low": 1.477, "close": 1.547, "volume": 2509024.24, "close_time": 1770163199999, "quote_volume": 3912235.25706, "trades": 33059, "taker_buy_base": 1253529.85, "taker_buy_quote": 1956263.63266 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 1.546, "high": 1.596, "low": 1.475, "close": 1.504, "volume": 1808232.27, "close_time": 1770249599999, "quote_volume": 2751882.74245, "trades": 26045, "taker_buy_base": 844437.37, "taker_buy_quote": 1288572.06914 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 1.504, "high": 1.518, "low": 1.236, "close": 1.251, "volume": 3195412.87, "close_time": 1770335999999, "quote_volume": 4365784.42171, "trades": 34793, "taker_buy_base": 1517598.2, "taker_buy_quote": 2081844.0795 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 1.252, "high": 1.521, "low": 1.118, "close": 1.431, "volume": 5295199.29, "close_time": 1770422399999, "quote_volume": 7000525.1068, "trades": 55032, "taker_buy_base": 2698288.29, "taker_buy_quote": 3577527.69459 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 1.431, "high": 1.439, "low": 1.322, "close": 1.377, "volume": 2359804.48, "close_time": 1770508799999, "quote_volume": 3241442.13302, "trades": 23360, "taker_buy_base": 1089288.21, "taker_buy_quote": 1495786.01541 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 1.377, "high": 1.407, "low": 1.333, "close": 1.349, "volume": 1221601.29, "close_time": 1770595199999, "quote_volume": 1677199.55962, "trades": 12639, "taker_buy_base": 595917.33, "taker_buy_quote": 818659.76953 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 1.349, "high": 1.383, "low": 1.287, "close": 1.354, "volume": 1451185.86, "close_time": 1770681599999, "quote_volume": 1935042.0857, "trades": 13668, "taker_buy_base": 678433.21, "taker_buy_quote": 904275.61457 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 1.355, "high": 1.366, "low": 1.284, "close": 1.299, "volume": 851407.48, "close_time": 1770767999999, "quote_volume": 1119663.62426, "trades": 9894, "taker_buy_base": 408179.18, "taker_buy_quote": 536945.54242 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 1.299, "high": 1.325, "low": 1.233, "close": 1.273, "volume": 2025605.39, "close_time": 1770854399999, "quote_volume": 2574462.92853, "trades": 15544, "taker_buy_base": 969888.74, "taker_buy_quote": 1232839.0467 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 1.275, "high": 1.348, "low": 1.263, "close": 1.311, "volume": 1763693.1, "close_time": 1770940799999, "quote_volume": 2292941.49979, "trades": 19982, "taker_buy_base": 847027.34, "taker_buy_quote": 1102337.35574 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 1.312, "high": 1.396, "low": 1.272, "close": 1.374, "volume": 1795273.96, "close_time": 1771027199999, "quote_volume": 2409361.61905, "trades": 19753, "taker_buy_base": 894468.55, "taker_buy_quote": 1200426.06936 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 1.374, "high": 1.548, "low": 1.37, "close": 1.51, "volume": 2439769.75, "close_time": 1771113599999, "quote_volume": 3574487.59941, "trades": 27640, "taker_buy_base": 1162466.1, "taker_buy_quote": 1704235.76792 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 1.509, "high": 1.526, "low": 1.383, "close": 1.432, "volume": 1592139.87, "close_time": 1771199999999, "quote_volume": 2309630.70746, "trades": 21765, "taker_buy_base": 753475.57, "taker_buy_quote": 1092847.72872 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 1.43, "high": 1.497, "low": 1.413, "close": 1.451, "volume": 1680738.21, "close_time": 1771286399999, "quote_volume": 2425761.91432, "trades": 18117, "taker_buy_base": 752472.66, "taker_buy_quote": 1087032.34265 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 1.452, "high": 1.494, "low": 1.421, "close": 1.446, "volume": 1443258.34, "close_time": 1771372799999, "quote_volume": 2101777.27202, "trades": 18573, "taker_buy_base": 700574.46, "taker_buy_quote": 1020718.22619 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 1.447, "high": 1.484, "low": 1.398, "close": 1.416, "volume": 1227318.4, "close_time": 1771459199999, "quote_volume": 1769233.80741, "trades": 14819, "taker_buy_base": 526184.6, "taker_buy_quote": 758383.72605 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 1.415, "high": 1.491, "low": 1.355, "close": 1.401, "volume": 1923077.74, "close_time": 1771545599999, "quote_volume": 2709056.66761, "trades": 23954, "taker_buy_base": 981040.08, "taker_buy_quote": 1381377.92235 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 1.399, "high": 1.528, "low": 1.399, "close": 1.505, "volume": 2054855.5, "close_time": 1771631999999, "quote_volume": 3034630.53166, "trades": 22826, "taker_buy_base": 999596.95, "taker_buy_quote": 1476870.95742 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 1.505, "high": 1.544, "low": 1.457, "close": 1.461, "volume": 780340.18, "close_time": 1771718399999, "quote_volume": 1164687.30148, "trades": 7477, "taker_buy_base": 440379.23, "taker_buy_quote": 657680.4572 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 1.46, "high": 1.46, "low": 1.387, "close": 1.417, "volume": 799589.38, "close_time": 1771804799999, "quote_volume": 1133239.70509, "trades": 7728, "taker_buy_base": 406179.01, "taker_buy_quote": 574942.38028 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 1.418, "high": 1.431, "low": 1.351, "close": 1.377, "volume": 1653888.57, "close_time": 1771891199999, "quote_volume": 2283340.14267, "trades": 14843, "taker_buy_base": 832370.46, "taker_buy_quote": 1150030.54202 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 1.378, "high": 1.409, "low": 1.325, "close": 1.357, "volume": 1460612.74, "close_time": 1771977599999, "quote_volume": 1991552.77145, "trades": 12496, "taker_buy_base": 748785.45, "taker_buy_quote": 1021931.19007 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 1.356, "high": 1.552, "low": 1.344, "close": 1.488, "volume": 2152144.84, "close_time": 1772063999999, "quote_volume": 3133703.72415, "trades": 18660, "taker_buy_base": 1133391.86, "taker_buy_quote": 1645738.89473 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 1.489, "high": 1.504, "low": 1.399, "close": 1.436, "volume": 1357685.6, "close_time": 1772150399999, "quote_volume": 1974435.70404, "trades": 12910, "taker_buy_base": 693580.22, "taker_buy_quote": 1009277.77516 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 1.437, "high": 1.5, "low": 1.384, "close": 1.415, "volume": 1074654.87, "close_time": 1772236799999, "quote_volume": 1550116.23759, "trades": 9874, "taker_buy_base": 499499.51, "taker_buy_quote": 721302.2686 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 1.414, "high": 1.432, "low": 1.298, "close": 1.407, "volume": 2216670.53, "close_time": 1772323199999, "quote_volume": 2988532.66632, "trades": 15909, "taker_buy_base": 1046719.02, "taker_buy_quote": 1410896.90017 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 1.408, "high": 1.464, "low": 1.311, "close": 1.337, "volume": 1867174.7, "close_time": 1772409599999, "quote_volume": 2586962.19269, "trades": 13196, "taker_buy_base": 963135.22, "taker_buy_quote": 1334973.23093 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 1.338, "high": 1.441, "low": 1.329, "close": 1.364, "volume": 2241171.77, "close_time": 1772495999999, "quote_volume": 3094405.07965, "trades": 16560, "taker_buy_base": 1065114.28, "taker_buy_quote": 1469846.48837 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 1.367, "high": 1.374, "low": 1.313, "close": 1.341, "volume": 1374419.44, "close_time": 1772582399999, "quote_volume": 1838643.85336, "trades": 12230, "taker_buy_base": 724891.07, "taker_buy_quote": 970042.73329 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 1.342, "high": 1.455, "low": 1.314, "close": 1.414, "volume": 2085451.56, "close_time": 1772668799999, "quote_volume": 2941499.92492, "trades": 13718, "taker_buy_base": 996954.35, "taker_buy_quote": 1405103.86737 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 1.413, "high": 1.419, "low": 1.335, "close": 1.398, "volume": 1203329.05, "close_time": 1772755199999, "quote_volume": 1666846.32203, "trades": 10798, "taker_buy_base": 566715.21, "taker_buy_quote": 784820.57 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 1.398, "high": 1.423, "low": 1.331, "close": 1.352, "volume": 1274286.94, "close_time": 1772841599999, "quote_volume": 1748843.89905, "trades": 9493, "taker_buy_base": 598793.52, "taker_buy_quote": 822020.46021 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 1.352, "high": 1.401, "low": 1.333, "close": 1.361, "volume": 1216373.67, "close_time": 1772927999999, "quote_volume": 1663741.33261, "trades": 7111, "taker_buy_base": 413344.42, "taker_buy_quote": 567512.16658 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 1.361, "high": 1.399, "low": 1.343, "close": 1.352, "volume": 1134136.13, "close_time": 1773014399999, "quote_volume": 1554965.68103, "trades": 9616, "taker_buy_base": 562120.31, "taker_buy_quote": 771064.82326 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 1.352, "high": 1.42, "low": 1.351, "close": 1.394, "volume": 1067883.57, "close_time": 1773100799999, "quote_volume": 1481059.24164, "trades": 10987, "taker_buy_base": 548572.96, "taker_buy_quote": 761568.95554 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 1.394, "high": 1.597, "low": 1.393, "close": 1.472, "volume": 2620868.64, "close_time": 1773187199999, "quote_volume": 3932297.11162, "trades": 21895, "taker_buy_base": 1271301.18, "taker_buy_quote": 1907900.17022 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 1.473, "high": 1.581, "low": 1.455, "close": 1.528, "volume": 1793225.09, "close_time": 1773273599999, "quote_volume": 2715310.89876, "trades": 15375, "taker_buy_base": 878355.83, "taker_buy_quote": 1331022.30476 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 1.528, "high": 1.701, "low": 1.488, "close": 1.692, "volume": 2402121.91, "close_time": 1773359999999, "quote_volume": 3855205.28399, "trades": 21972, "taker_buy_base": 1239596.49, "taker_buy_quote": 1993395.46967 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 1.695, "high": 1.95, "low": 1.675, "close": 1.794, "volume": 5269317.53, "close_time": 1773446399999, "quote_volume": 9639704.68441, "trades": 42148, "taker_buy_base": 2625854.73, "taker_buy_quote": 4806202.77177 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 1.794, "high": 1.904, "low": 1.739, "close": 1.879, "volume": 1504585.89, "close_time": 1773532799999, "quote_volume": 2711865.44973, "trades": 14648, "taker_buy_base": 767812.1, "taker_buy_quote": 1385732.01972 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 1.879, "high": 1.95, "low": 1.808, "close": 1.897, "volume": 2314951.2, "close_time": 1773619199999, "quote_volume": 4325867.30636, "trades": 22156, "taker_buy_base": 1093315.77, "taker_buy_quote": 2045593.01186 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 1.898, "high": 1.989, "low": 1.825, "close": 1.934, "volume": 2038043.24, "close_time": 1773705599999, "quote_volume": 3841009.63476, "trades": 18045, "taker_buy_base": 1069490.33, "taker_buy_quote": 2016888.373 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 1.934, "high": 1.951, "low": 1.783, "close": 1.804, "volume": 1745402.53, "close_time": 1773791999999, "quote_volume": 3224115.70901, "trades": 16454, "taker_buy_base": 774750.89, "taker_buy_quote": 1432093.66922 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 1.806, "high": 1.848, "low": 1.696, "close": 1.752, "volume": 1520628.63, "close_time": 1773878399999, "quote_volume": 2668141.30876, "trades": 13831, "taker_buy_base": 699374.54, "taker_buy_quote": 1229207.32771 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 1.749, "high": 1.758, "low": 1.624, "close": 1.677, "volume": 1112015.75, "close_time": 1773964799999, "quote_volume": 1862573.57813, "trades": 11347, "taker_buy_base": 476993.67, "taker_buy_quote": 798815.70272 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 1.678, "high": 1.809, "low": 1.673, "close": 1.711, "volume": 1762808.38, "close_time": 1774051199999, "quote_volume": 3054396.72204, "trades": 15181, "taker_buy_base": 863064.58, "taker_buy_quote": 1495768.52158 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 1.712, "high": 1.728, "low": 1.639, "close": 1.652, "volume": 542059.59, "close_time": 1774137599999, "quote_volume": 919761.53986, "trades": 8047, "taker_buy_base": 242400.13, "taker_buy_quote": 412077.00486 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 1.652, "high": 1.692, "low": 1.599, "close": 1.61, "volume": 701837.95, "close_time": 1774223999999, "quote_volume": 1151287.74036, "trades": 8066, "taker_buy_base": 321528.47, "taker_buy_quote": 528279.03024 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 1.61, "high": 1.711, "low": 1.571, "close": 1.686, "volume": 1787114.85, "close_time": 1774310399999, "quote_volume": 2948837.59929, "trades": 15712, "taker_buy_base": 906760.25, "taker_buy_quote": 1498689.37936 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 1.687, "high": 1.801, "low": 1.679, "close": 1.751, "volume": 2250939.53, "close_time": 1774396799999, "quote_volume": 3911336.06881, "trades": 16852, "taker_buy_base": 1099002.87, "taker_buy_quote": 1910311.00135 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 1.752, "high": 1.913, "low": 1.742, "close": 1.858, "volume": 2597545.6, "close_time": 1774483199999, "quote_volume": 4798739.66481, "trades": 18242, "taker_buy_base": 1306453.42, "taker_buy_quote": 2410809.56795 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 1.862, "high": 1.879, "low": 1.735, "close": 1.766, "volume": 1102090.56, "close_time": 1774569599999, "quote_volume": 1958175.93299, "trades": 9308, "taker_buy_base": 472273.63, "taker_buy_quote": 838606.54988 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 1.764, "high": 1.826, "low": 1.639, "close": 1.657, "volume": 1276123.81, "close_time": 1774655999999, "quote_volume": 2193385.48863, "trades": 9463, "taker_buy_base": 574421.24, "taker_buy_quote": 986329.97724 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 1.661, "high": 1.74, "low": 1.617, "close": 1.653, "volume": 899958.73, "close_time": 1774742399999, "quote_volume": 1518612.69372, "trades": 6022, "taker_buy_base": 448112.44, "taker_buy_quote": 758311.95253 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 1.652, "high": 1.689, "low": 1.603, "close": 1.651, "volume": 756719.21, "close_time": 1774828799999, "quote_volume": 1252814.5575, "trades": 4578, "taker_buy_base": 350196.68, "taker_buy_quote": 579199.02573 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 1.653, "high": 1.771, "low": 1.648, "close": 1.681, "volume": 1239378.81, "close_time": 1774915199999, "quote_volume": 2130378.32587, "trades": 7494, "taker_buy_base": 624674.87, "taker_buy_quote": 1074214.24606 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 1.683, "high": 1.746, "low": 1.658, "close": 1.744, "volume": 786017.7, "close_time": 1775001599999, "quote_volume": 1341294.85542, "trades": 5789, "taker_buy_base": 412347.15, "taker_buy_quote": 705072.4602 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 1.741, "high": 1.835, "low": 1.741, "close": 1.761, "volume": 1152531.3, "close_time": 1775087999999, "quote_volume": 2068532.8187, "trades": 8923, "taker_buy_base": 594970.07, "taker_buy_quote": 1068584.86125 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 1.762, "high": 1.892, "low": 1.697, "close": 1.872, "volume": 1396085.02, "close_time": 1775174399999, "quote_volume": 2488630.48633, "trades": 12482, "taker_buy_base": 695318.62, "taker_buy_quote": 1244445.44371 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 1.873, "high": 1.963, "low": 1.843, "close": 1.939, "volume": 1608015.0, "close_time": 1775260799999, "quote_volume": 3075530.1793, "trades": 12589, "taker_buy_base": 850525.12, "taker_buy_quote": 1628198.1936 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 1.939, "high": 1.947, "low": 1.856, "close": 1.872, "volume": 574345.15, "close_time": 1775347199999, "quote_volume": 1087977.87862, "trades": 5328, "taker_buy_base": 251438.72, "taker_buy_quote": 476174.19024 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 1.876, "high": 1.911, "low": 1.823, "close": 1.903, "volume": 678726.94, "close_time": 1775433599999, "quote_volume": 1261901.50292, "trades": 6097, "taker_buy_base": 328638.89, "taker_buy_quote": 612052.527 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 1.905, "high": 1.999, "low": 1.847, "close": 1.862, "volume": 1002361.9, "close_time": 1775519999999, "quote_volume": 1941216.0169, "trades": 10133, "taker_buy_base": 509286.96, "taker_buy_quote": 986027.35883 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 1.862, "high": 2.119, "low": 1.846, "close": 2.052, "volume": 1096990.92, "close_time": 1775606399999, "quote_volume": 2149780.37634, "trades": 10479, "taker_buy_base": 573806.5, "taker_buy_quote": 1128537.41245 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 2.052, "high": 2.124, "low": 1.988, "close": 2.0, "volume": 1373318.5, "close_time": 1775692799999, "quote_volume": 2840865.4292, "trades": 12686, "taker_buy_base": 661656.71, "taker_buy_quote": 1369593.8062 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 1.999, "high": 2.108, "low": 1.975, "close": 2.038, "volume": 790728.02, "close_time": 1775779199999, "quote_volume": 1623235.8459, "trades": 9060, "taker_buy_base": 436133.46, "taker_buy_quote": 895706.01224 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 2.037, "high": 2.071, "low": 1.99, "close": 2.008, "volume": 890970.54, "close_time": 1775865599999, "quote_volume": 1811674.09231, "trades": 9045, "taker_buy_base": 443961.25, "taker_buy_quote": 902401.55719 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 2.007, "high": 2.081, "low": 1.972, "close": 2.018, "volume": 589680.78, "close_time": 1775951999999, "quote_volume": 1195581.76743, "trades": 6510, "taker_buy_base": 287932.41, "taker_buy_quote": 584070.19953 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 2.019, "high": 2.021, "low": 1.868, "close": 1.884, "volume": 793506.44, "close_time": 1776038399999, "quote_volume": 1519133.86922, "trades": 7089, "taker_buy_base": 325687.58, "taker_buy_quote": 621172.17746 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 1.885, "high": 1.943, "low": 1.846, "close": 1.922, "volume": 750280.81, "close_time": 1776124799999, "quote_volume": 1418863.37331, "trades": 8274, "taker_buy_base": 358730.49, "taker_buy_quote": 680219.33173 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 1.922, "high": 1.941, "low": 1.822, "close": 1.834, "volume": 570065.94, "close_time": 1776211199999, "quote_volume": 1073266.98936, "trades": 6170, "taker_buy_base": 256972.83, "taker_buy_quote": 485099.27665 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 1.833, "high": 1.922, "low": 1.824, "close": 1.885, "volume": 686127.31, "close_time": 1776297599999, "quote_volume": 1290594.78263, "trades": 6922, "taker_buy_base": 362515.0, "taker_buy_quote": 682178.59071 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 1.889, "high": 1.907, "low": 1.808, "close": 1.876, "volume": 840241.94, "close_time": 1776383999999, "quote_volume": 1565217.38245, "trades": 9928, "taker_buy_base": 393252.49, "taker_buy_quote": 734180.91402 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 1.877, "high": 1.965, "low": 1.835, "close": 1.869, "volume": 1106334.44, "close_time": 1776470399999, "quote_volume": 2112537.57805, "trades": 11069, "taker_buy_base": 518328.95, "taker_buy_quote": 989874.14429 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 1.868, "high": 1.881, "low": 1.772, "close": 1.775, "volume": 624702.02, "close_time": 1776556799999, "quote_volume": 1139077.44364, "trades": 6446, "taker_buy_base": 283642.84, "taker_buy_quote": 517128.37974 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 1.775, "high": 1.818, "low": 1.718, "close": 1.727, "volume": 510708.14, "close_time": 1776643199999, "quote_volume": 902757.09594, "trades": 5299, "taker_buy_base": 223707.97, "taker_buy_quote": 395719.57132 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 1.73, "high": 1.8, "low": 1.727, "close": 1.792, "volume": 332338.52, "close_time": 1776729599999, "quote_volume": 590153.77163, "trades": 3886, "taker_buy_base": 170396.27, "taker_buy_quote": 302943.16227 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 1.79, "high": 1.815, "low": 1.748, "close": 1.792, "volume": 362604.87, "close_time": 1776815999999, "quote_volume": 646765.33591, "trades": 4019, "taker_buy_base": 178580.4, "taker_buy_quote": 318910.96123 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 1.796, "high": 1.872, "low": 1.788, "close": 1.812, "volume": 443533.15, "close_time": 1776902399999, "quote_volume": 815105.01653, "trades": 4145, "taker_buy_base": 212822.48, "taker_buy_quote": 391490.65767 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 1.814, "high": 1.816, "low": 1.791, "close": 1.801, "volume": 32977.68, "close_time": 1776988799999, "quote_volume": 59489.24846, "trades": 414, "taker_buy_base": 17644.1, "taker_buy_quote": 31820.54597 } ] } }, "last_update": "2026-04-23T05:17:10.362089" }