{ "symbol": "SANTOSUSDT", "fetched_at": "2026-03-29T16:40:28.103058", "intervals": { "1h": { "count": 4324, "start_date": "2025-09-30T13:00:00", "end_date": "2026-03-29T16:00:00", "klines": [ { "timestamp": 1759237200000, "datetime": "2025-09-30T13:00:00", "open": 1.976, "high": 1.992, "low": 1.961, "close": 1.976, "volume": 96193.71, "close_time": 1759240799999, "quote_volume": 189983.47379, "trades": 1702, "taker_buy_base": 35244.25, "taker_buy_quote": 69640.92966 }, { "timestamp": 1759240800000, "datetime": "2025-09-30T14:00:00", "open": 1.976, "high": 2.069, "low": 1.972, "close": 1.987, "volume": 608249.18, "close_time": 1759244399999, "quote_volume": 1225935.96979, "trades": 8462, "taker_buy_base": 351611.85, "taker_buy_quote": 708942.76683 }, { "timestamp": 1759244400000, "datetime": "2025-09-30T15:00:00", "open": 1.99, "high": 1.993, "low": 1.928, "close": 1.931, "volume": 262880.06, "close_time": 1759247999999, "quote_volume": 513712.8324, "trades": 2452, "taker_buy_base": 120926.74, "taker_buy_quote": 236099.62428 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 1.933, "high": 1.995, "low": 1.904, "close": 1.947, "volume": 365475.89, "close_time": 1759251599999, "quote_volume": 711259.51606, "trades": 3910, "taker_buy_base": 193016.82, "taker_buy_quote": 376150.64223 }, { "timestamp": 1759251600000, "datetime": "2025-09-30T17:00:00", "open": 1.947, "high": 2.072, "low": 1.935, "close": 2.005, "volume": 922283.28, "close_time": 1759255199999, "quote_volume": 1852160.99684, "trades": 14917, "taker_buy_base": 517409.12, "taker_buy_quote": 1038991.33583 }, { "timestamp": 1759255200000, "datetime": "2025-09-30T18:00:00", "open": 2.005, "high": 2.081, "low": 1.997, "close": 2.058, "volume": 451719.64, "close_time": 1759258799999, "quote_volume": 919504.83924, "trades": 7330, "taker_buy_base": 202914.4, "taker_buy_quote": 413041.18571 }, { "timestamp": 1759258800000, "datetime": "2025-09-30T19:00:00", "open": 2.058, "high": 2.266, "low": 2.046, "close": 2.088, "volume": 1428003.48, "close_time": 1759262399999, "quote_volume": 3084456.92366, "trades": 23994, "taker_buy_base": 727080.71, "taker_buy_quote": 1573956.94621 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 2.09, "high": 2.237, "low": 2.088, "close": 2.136, "volume": 578666.28, "close_time": 1759265999999, "quote_volume": 1250938.53311, "trades": 10059, "taker_buy_base": 312044.6, "taker_buy_quote": 674900.69598 }, { "timestamp": 1759266000000, "datetime": "2025-09-30T21:00:00", "open": 2.14, "high": 2.25, "low": 2.127, "close": 2.201, "volume": 708683.1, "close_time": 1759269599999, "quote_volume": 1558137.10554, "trades": 9892, "taker_buy_base": 372134.27, "taker_buy_quote": 818691.43188 }, { "timestamp": 1759269600000, "datetime": "2025-09-30T22:00:00", "open": 2.2, "high": 2.238, "low": 2.14, "close": 2.147, "volume": 423209.46, "close_time": 1759273199999, "quote_volume": 925715.88201, "trades": 6518, "taker_buy_base": 203659.87, "taker_buy_quote": 445919.97885 }, { "timestamp": 1759273200000, "datetime": "2025-09-30T23:00:00", "open": 2.148, "high": 2.193, "low": 2.135, "close": 2.147, "volume": 176989.52, "close_time": 1759276799999, "quote_volume": 383488.83345, "trades": 3640, "taker_buy_base": 82523.15, "taker_buy_quote": 178994.22018 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 2.148, "high": 2.225, "low": 2.106, "close": 2.122, "volume": 374709.86, "close_time": 1759280399999, "quote_volume": 812307.42782, "trades": 6433, "taker_buy_base": 173396.69, "taker_buy_quote": 376910.00588 }, { "timestamp": 1759280400000, "datetime": "2025-10-01T01:00:00", "open": 2.123, "high": 2.203, "low": 2.11, "close": 2.18, "volume": 223112.54, "close_time": 1759283999999, "quote_volume": 480576.24974, "trades": 3706, "taker_buy_base": 113644.47, "taker_buy_quote": 245022.29529 }, { "timestamp": 1759284000000, "datetime": "2025-10-01T02:00:00", "open": 2.18, "high": 2.201, "low": 2.153, "close": 2.17, "volume": 159708.17, "close_time": 1759287599999, "quote_volume": 348059.26553, "trades": 2975, "taker_buy_base": 79569.87, "taker_buy_quote": 173595.2133 }, { "timestamp": 1759287600000, "datetime": "2025-10-01T03:00:00", "open": 2.172, "high": 2.174, "low": 2.035, "close": 2.042, "volume": 217598.42, "close_time": 1759291199999, "quote_volume": 456008.59966, "trades": 3748, "taker_buy_base": 64372.22, "taker_buy_quote": 134765.08774 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 2.04, "high": 2.055, "low": 1.986, "close": 2.033, "volume": 431297.19, "close_time": 1759294799999, "quote_volume": 873124.32347, "trades": 6886, "taker_buy_base": 207518.96, "taker_buy_quote": 420757.95714 }, { "timestamp": 1759294800000, "datetime": "2025-10-01T05:00:00", "open": 2.034, "high": 2.04, "low": 1.954, "close": 2.022, "volume": 348134.6, "close_time": 1759298399999, "quote_volume": 694304.8421, "trades": 6611, "taker_buy_base": 157010.29, "taker_buy_quote": 313507.13419 }, { "timestamp": 1759298400000, "datetime": "2025-10-01T06:00:00", "open": 2.02, "high": 2.024, "low": 1.975, "close": 1.992, "volume": 153042.48, "close_time": 1759301999999, "quote_volume": 305811.9057, "trades": 3613, "taker_buy_base": 63358.17, "taker_buy_quote": 126607.7826 }, { "timestamp": 1759302000000, "datetime": "2025-10-01T07:00:00", "open": 1.99, "high": 1.993, "low": 1.964, "close": 1.976, "volume": 121395.79, "close_time": 1759305599999, "quote_volume": 239937.73931, "trades": 3134, "taker_buy_base": 50962.86, "taker_buy_quote": 100744.26617 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 1.976, "high": 2.006, "low": 1.964, "close": 1.997, "volume": 157201.49, "close_time": 1759309199999, "quote_volume": 312344.9707, "trades": 3810, "taker_buy_base": 61657.89, "taker_buy_quote": 122536.06678 }, { "timestamp": 1759309200000, "datetime": "2025-10-01T09:00:00", "open": 1.997, "high": 2.012, "low": 1.965, "close": 1.989, "volume": 209721.99, "close_time": 1759312799999, "quote_volume": 416677.97006, "trades": 4439, "taker_buy_base": 78811.42, "taker_buy_quote": 156596.72321 }, { "timestamp": 1759312800000, "datetime": "2025-10-01T10:00:00", "open": 1.991, "high": 2.032, "low": 1.973, "close": 2.005, "volume": 215115.19, "close_time": 1759316399999, "quote_volume": 430567.56964, "trades": 3287, "taker_buy_base": 113979.96, "taker_buy_quote": 228545.62854 }, { "timestamp": 1759316400000, "datetime": "2025-10-01T11:00:00", "open": 2.004, "high": 2.011, "low": 1.987, "close": 1.996, "volume": 91263.85, "close_time": 1759319999999, "quote_volume": 182546.03094, "trades": 2089, "taker_buy_base": 34889.69, "taker_buy_quote": 69813.50903 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 1.996, "high": 2.013, "low": 1.988, "close": 2.005, "volume": 70707.61, "close_time": 1759323599999, "quote_volume": 141473.02174, "trades": 1613, "taker_buy_base": 38448.15, "taker_buy_quote": 77006.69133 }, { "timestamp": 1759323600000, "datetime": "2025-10-01T13:00:00", "open": 2.005, "high": 2.021, "low": 1.989, "close": 1.993, "volume": 115178.03, "close_time": 1759327199999, "quote_volume": 230554.89574, "trades": 1704, "taker_buy_base": 53998.08, "taker_buy_quote": 108090.18311 }, { "timestamp": 1759327200000, "datetime": "2025-10-01T14:00:00", "open": 1.993, "high": 2.009, "low": 1.991, "close": 1.997, "volume": 96783.16, "close_time": 1759330799999, "quote_volume": 193451.18583, "trades": 2007, "taker_buy_base": 42508.46, "taker_buy_quote": 85020.36978 }, { "timestamp": 1759330800000, "datetime": "2025-10-01T15:00:00", "open": 1.997, "high": 2.006, "low": 1.979, "close": 1.986, "volume": 76282.97, "close_time": 1759334399999, "quote_volume": 151860.37043, "trades": 1431, "taker_buy_base": 29082.57, "taker_buy_quote": 57904.21997 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 1.987, "high": 1.994, "low": 1.976, "close": 1.986, "volume": 54949.63, "close_time": 1759337999999, "quote_volume": 109030.68376, "trades": 1313, "taker_buy_base": 21406.58, "taker_buy_quote": 42478.92829 }, { "timestamp": 1759338000000, "datetime": "2025-10-01T17:00:00", "open": 1.986, "high": 1.999, "low": 1.976, "close": 1.981, "volume": 61645.4, "close_time": 1759341599999, "quote_volume": 122382.71028, "trades": 1225, "taker_buy_base": 24308.51, "taker_buy_quote": 48319.85236 }, { "timestamp": 1759341600000, "datetime": "2025-10-01T18:00:00", "open": 1.981, "high": 2.004, "low": 1.981, "close": 1.993, "volume": 68218.63, "close_time": 1759345199999, "quote_volume": 136047.44419, "trades": 1518, "taker_buy_base": 24858.68, "taker_buy_quote": 49568.88749 }, { "timestamp": 1759345200000, "datetime": "2025-10-01T19:00:00", "open": 1.993, "high": 1.998, "low": 1.978, "close": 1.981, "volume": 70020.64, "close_time": 1759348799999, "quote_volume": 139132.8776, "trades": 1102, "taker_buy_base": 16521.67, "taker_buy_quote": 32836.45593 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 1.98, "high": 1.993, "low": 1.974, "close": 1.986, "volume": 51273.17, "close_time": 1759352399999, "quote_volume": 101701.49751, "trades": 1283, "taker_buy_base": 23450.55, "taker_buy_quote": 46546.79814 }, { "timestamp": 1759352400000, "datetime": "2025-10-01T21:00:00", "open": 1.984, "high": 1.996, "low": 1.981, "close": 1.993, "volume": 30168.2, "close_time": 1759355999999, "quote_volume": 59933.36464, "trades": 543, "taker_buy_base": 11449.03, "taker_buy_quote": 22763.94355 }, { "timestamp": 1759356000000, "datetime": "2025-10-01T22:00:00", "open": 1.993, "high": 1.999, "low": 1.983, "close": 1.985, "volume": 31214.09, "close_time": 1759359599999, "quote_volume": 62188.12602, "trades": 714, "taker_buy_base": 12146.09, "taker_buy_quote": 24206.25836 }, { "timestamp": 1759359600000, "datetime": "2025-10-01T23:00:00", "open": 1.986, "high": 1.989, "low": 1.981, "close": 1.986, "volume": 15728.31, "close_time": 1759363199999, "quote_volume": 31232.84463, "trades": 395, "taker_buy_base": 6222.38, "taker_buy_quote": 12364.78129 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 1.987, "high": 2.002, "low": 1.979, "close": 1.984, "volume": 64234.06, "close_time": 1759366799999, "quote_volume": 127982.61817, "trades": 1094, "taker_buy_base": 21882.98, "taker_buy_quote": 43584.10278 }, { "timestamp": 1759366800000, "datetime": "2025-10-02T01:00:00", "open": 1.984, "high": 2.007, "low": 1.984, "close": 2.006, "volume": 9192.82, "close_time": 1759370399999, "quote_volume": 18303.10142, "trades": 322, "taker_buy_base": 3678.9, "taker_buy_quote": 7333.06632 }, { "timestamp": 1759370400000, "datetime": "2025-10-02T02:00:00", "open": 2.007, "high": 2.014, "low": 1.999, "close": 2.003, "volume": 32806.01, "close_time": 1759373999999, "quote_volume": 65842.33726, "trades": 608, "taker_buy_base": 11875.38, "taker_buy_quote": 23846.11671 }, { "timestamp": 1759374000000, "datetime": "2025-10-02T03:00:00", "open": 2.002, "high": 2.011, "low": 1.998, "close": 1.998, "volume": 15974.19, "close_time": 1759377599999, "quote_volume": 32014.54568, "trades": 488, "taker_buy_base": 6410.4, "taker_buy_quote": 12849.49962 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 1.999, "high": 2.004, "low": 1.986, "close": 1.991, "volume": 33383.73, "close_time": 1759381199999, "quote_volume": 66648.84405, "trades": 549, "taker_buy_base": 16536.35, "taker_buy_quote": 32998.98524 }, { "timestamp": 1759381200000, "datetime": "2025-10-02T05:00:00", "open": 1.991, "high": 2.002, "low": 1.987, "close": 1.994, "volume": 35106.78, "close_time": 1759384799999, "quote_volume": 69989.52571, "trades": 531, "taker_buy_base": 16608.59, "taker_buy_quote": 33125.22944 }, { "timestamp": 1759384800000, "datetime": "2025-10-02T06:00:00", "open": 1.993, "high": 1.998, "low": 1.971, "close": 1.976, "volume": 56549.83, "close_time": 1759388399999, "quote_volume": 112183.63863, "trades": 620, "taker_buy_base": 21879.55, "taker_buy_quote": 43425.03054 }, { "timestamp": 1759388400000, "datetime": "2025-10-02T07:00:00", "open": 1.978, "high": 1.981, "low": 1.956, "close": 1.959, "volume": 83768.71, "close_time": 1759391999999, "quote_volume": 164851.83075, "trades": 953, "taker_buy_base": 32551.19, "taker_buy_quote": 64169.72007 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 1.961, "high": 1.973, "low": 1.958, "close": 1.962, "volume": 40321.83, "close_time": 1759395599999, "quote_volume": 79189.20258, "trades": 580, "taker_buy_base": 19647.66, "taker_buy_quote": 38603.8356 }, { "timestamp": 1759395600000, "datetime": "2025-10-02T09:00:00", "open": 1.962, "high": 1.976, "low": 1.958, "close": 1.97, "volume": 27180.4, "close_time": 1759399199999, "quote_volume": 53449.97296, "trades": 691, "taker_buy_base": 14946.12, "taker_buy_quote": 29421.23507 }, { "timestamp": 1759399200000, "datetime": "2025-10-02T10:00:00", "open": 1.969, "high": 1.982, "low": 1.965, "close": 1.977, "volume": 31326.03, "close_time": 1759402799999, "quote_volume": 61808.57794, "trades": 775, "taker_buy_base": 18514.71, "taker_buy_quote": 36557.12146 }, { "timestamp": 1759402800000, "datetime": "2025-10-02T11:00:00", "open": 1.976, "high": 1.976, "low": 1.958, "close": 1.959, "volume": 20015.1, "close_time": 1759406399999, "quote_volume": 39393.36224, "trades": 539, "taker_buy_base": 8785.59, "taker_buy_quote": 17299.33491 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 1.959, "high": 1.969, "low": 1.956, "close": 1.958, "volume": 29376.47, "close_time": 1759409999999, "quote_volume": 57617.67421, "trades": 862, "taker_buy_base": 15680.26, "taker_buy_quote": 30776.33556 }, { "timestamp": 1759410000000, "datetime": "2025-10-02T13:00:00", "open": 1.959, "high": 1.959, "low": 1.933, "close": 1.949, "volume": 85570.4, "close_time": 1759413599999, "quote_volume": 166578.68415, "trades": 1885, "taker_buy_base": 31128.85, "taker_buy_quote": 60584.45682 }, { "timestamp": 1759413600000, "datetime": "2025-10-02T14:00:00", "open": 1.948, "high": 1.954, "low": 1.909, "close": 1.929, "volume": 111342.84, "close_time": 1759417199999, "quote_volume": 214838.29358, "trades": 1695, "taker_buy_base": 54000.96, "taker_buy_quote": 104190.17432 }, { "timestamp": 1759417200000, "datetime": "2025-10-02T15:00:00", "open": 1.928, "high": 1.937, "low": 1.919, "close": 1.935, "volume": 33871.7, "close_time": 1759420799999, "quote_volume": 65286.18351, "trades": 1000, "taker_buy_base": 18820.55, "taker_buy_quote": 36286.44734 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 1.933, "high": 1.95, "low": 1.932, "close": 1.944, "volume": 42906.55, "close_time": 1759424399999, "quote_volume": 83391.37274, "trades": 1198, "taker_buy_base": 16945.33, "taker_buy_quote": 32952.25746 }, { "timestamp": 1759424400000, "datetime": "2025-10-02T17:00:00", "open": 1.943, "high": 1.943, "low": 1.927, "close": 1.928, "volume": 29322.36, "close_time": 1759427999999, "quote_volume": 56664.55519, "trades": 674, "taker_buy_base": 11113.89, "taker_buy_quote": 21487.75828 }, { "timestamp": 1759428000000, "datetime": "2025-10-02T18:00:00", "open": 1.928, "high": 1.94, "low": 1.921, "close": 1.938, "volume": 42412.7, "close_time": 1759431599999, "quote_volume": 81821.24559, "trades": 1376, "taker_buy_base": 16741.23, "taker_buy_quote": 32326.42761 }, { "timestamp": 1759431600000, "datetime": "2025-10-02T19:00:00", "open": 1.938, "high": 1.949, "low": 1.927, "close": 1.927, "volume": 54692.58, "close_time": 1759435199999, "quote_volume": 105909.15249, "trades": 1067, "taker_buy_base": 19460.52, "taker_buy_quote": 37742.86685 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 1.927, "high": 1.937, "low": 1.92, "close": 1.936, "volume": 33923.16, "close_time": 1759438799999, "quote_volume": 65391.53966, "trades": 1158, "taker_buy_base": 14670.95, "taker_buy_quote": 28298.2042 }, { "timestamp": 1759438800000, "datetime": "2025-10-02T21:00:00", "open": 1.935, "high": 1.944, "low": 1.93, "close": 1.939, "volume": 21494.06, "close_time": 1759442399999, "quote_volume": 41638.58034, "trades": 333, "taker_buy_base": 13639.18, "taker_buy_quote": 26420.81023 }, { "timestamp": 1759442400000, "datetime": "2025-10-02T22:00:00", "open": 1.938, "high": 1.95, "low": 1.932, "close": 1.935, "volume": 30424.97, "close_time": 1759445999999, "quote_volume": 59088.31684, "trades": 386, "taker_buy_base": 16015.27, "taker_buy_quote": 31141.69608 }, { "timestamp": 1759446000000, "datetime": "2025-10-02T23:00:00", "open": 1.936, "high": 1.937, "low": 1.927, "close": 1.931, "volume": 10842.89, "close_time": 1759449599999, "quote_volume": 20940.70263, "trades": 165, "taker_buy_base": 5047.18, "taker_buy_quote": 9747.88446 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 1.931, "high": 1.932, "low": 1.911, "close": 1.914, "volume": 39447.58, "close_time": 1759453199999, "quote_volume": 75704.17345, "trades": 534, "taker_buy_base": 11151.9, "taker_buy_quote": 21396.01578 }, { "timestamp": 1759453200000, "datetime": "2025-10-03T01:00:00", "open": 1.913, "high": 1.922, "low": 1.911, "close": 1.911, "volume": 16653.84, "close_time": 1759456799999, "quote_volume": 31933.01183, "trades": 339, "taker_buy_base": 9081.26, "taker_buy_quote": 17416.20541 }, { "timestamp": 1759456800000, "datetime": "2025-10-03T02:00:00", "open": 1.912, "high": 1.937, "low": 1.911, "close": 1.936, "volume": 26861.41, "close_time": 1759460399999, "quote_volume": 51732.21113, "trades": 525, "taker_buy_base": 18573.71, "taker_buy_quote": 35755.9399 }, { "timestamp": 1759460400000, "datetime": "2025-10-03T03:00:00", "open": 1.936, "high": 1.949, "low": 1.93, "close": 1.938, "volume": 27994.18, "close_time": 1759463999999, "quote_volume": 54350.38941, "trades": 487, "taker_buy_base": 15001.52, "taker_buy_quote": 29117.91776 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 1.938, "high": 1.954, "low": 1.937, "close": 1.943, "volume": 12060.93, "close_time": 1759467599999, "quote_volume": 23458.07864, "trades": 238, "taker_buy_base": 7091.13, "taker_buy_quote": 13796.91742 }, { "timestamp": 1759467600000, "datetime": "2025-10-03T05:00:00", "open": 1.945, "high": 1.957, "low": 1.944, "close": 1.95, "volume": 14962.78, "close_time": 1759471199999, "quote_volume": 29175.16187, "trades": 640, "taker_buy_base": 6685.08, "taker_buy_quote": 13041.70071 }, { "timestamp": 1759471200000, "datetime": "2025-10-03T06:00:00", "open": 1.949, "high": 1.95, "low": 1.934, "close": 1.945, "volume": 17534.9, "close_time": 1759474799999, "quote_volume": 34041.86214, "trades": 287, "taker_buy_base": 5392.76, "taker_buy_quote": 10466.81381 }, { "timestamp": 1759474800000, "datetime": "2025-10-03T07:00:00", "open": 1.946, "high": 1.947, "low": 1.923, "close": 1.933, "volume": 41797.4, "close_time": 1759478399999, "quote_volume": 80760.15147, "trades": 710, "taker_buy_base": 17053.88, "taker_buy_quote": 32954.25946 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 1.933, "high": 1.95, "low": 1.927, "close": 1.95, "volume": 43038.37, "close_time": 1759481999999, "quote_volume": 83343.62951, "trades": 710, "taker_buy_base": 24967.14, "taker_buy_quote": 48354.03234 }, { "timestamp": 1759482000000, "datetime": "2025-10-03T09:00:00", "open": 1.949, "high": 1.99, "low": 1.94, "close": 1.985, "volume": 154336.79, "close_time": 1759485599999, "quote_volume": 303781.62103, "trades": 2088, "taker_buy_base": 82545.4, "taker_buy_quote": 162536.3236 }, { "timestamp": 1759485600000, "datetime": "2025-10-03T10:00:00", "open": 1.986, "high": 1.997, "low": 1.95, "close": 1.955, "volume": 109395.91, "close_time": 1759489199999, "quote_volume": 215393.57645, "trades": 1299, "taker_buy_base": 44854.17, "taker_buy_quote": 88491.99394 }, { "timestamp": 1759489200000, "datetime": "2025-10-03T11:00:00", "open": 1.954, "high": 1.957, "low": 1.941, "close": 1.943, "volume": 36845.37, "close_time": 1759492799999, "quote_volume": 71828.82353, "trades": 781, "taker_buy_base": 17206.02, "taker_buy_quote": 33550.70221 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 1.944, "high": 1.953, "low": 1.934, "close": 1.943, "volume": 39998.73, "close_time": 1759496399999, "quote_volume": 77657.56743, "trades": 727, "taker_buy_base": 13684.31, "taker_buy_quote": 26573.71538 }, { "timestamp": 1759496400000, "datetime": "2025-10-03T13:00:00", "open": 1.943, "high": 1.949, "low": 1.936, "close": 1.938, "volume": 35606.37, "close_time": 1759499999999, "quote_volume": 69129.66776, "trades": 700, "taker_buy_base": 15285.46, "taker_buy_quote": 29674.62626 }, { "timestamp": 1759500000000, "datetime": "2025-10-03T14:00:00", "open": 1.937, "high": 1.963, "low": 1.931, "close": 1.954, "volume": 42052.11, "close_time": 1759503599999, "quote_volume": 81937.36344, "trades": 1149, "taker_buy_base": 22731.16, "taker_buy_quote": 44281.78527 }, { "timestamp": 1759503600000, "datetime": "2025-10-03T15:00:00", "open": 1.954, "high": 1.959, "low": 1.947, "close": 1.958, "volume": 39086.17, "close_time": 1759507199999, "quote_volume": 76350.28457, "trades": 644, "taker_buy_base": 13104.18, "taker_buy_quote": 25592.82402 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 1.958, "high": 1.965, "low": 1.95, "close": 1.951, "volume": 73779.67, "close_time": 1759510799999, "quote_volume": 144500.55505, "trades": 1490, "taker_buy_base": 20214.92, "taker_buy_quote": 39602.25733 }, { "timestamp": 1759510800000, "datetime": "2025-10-03T17:00:00", "open": 1.95, "high": 1.955, "low": 1.936, "close": 1.945, "volume": 43170.05, "close_time": 1759514399999, "quote_volume": 84010.4859, "trades": 1367, "taker_buy_base": 23501.58, "taker_buy_quote": 45712.62811 }, { "timestamp": 1759514400000, "datetime": "2025-10-03T18:00:00", "open": 1.945, "high": 1.968, "low": 1.943, "close": 1.968, "volume": 40693.04, "close_time": 1759517999999, "quote_volume": 79681.16504, "trades": 808, "taker_buy_base": 25200.91, "taker_buy_quote": 49368.59067 }, { "timestamp": 1759518000000, "datetime": "2025-10-03T19:00:00", "open": 1.967, "high": 1.971, "low": 1.952, "close": 1.956, "volume": 47313.73, "close_time": 1759521599999, "quote_volume": 92872.40372, "trades": 869, "taker_buy_base": 18239.57, "taker_buy_quote": 35846.64099 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 1.956, "high": 1.964, "low": 1.95, "close": 1.963, "volume": 17736.52, "close_time": 1759525199999, "quote_volume": 34726.03318, "trades": 537, "taker_buy_base": 9394.37, "taker_buy_quote": 18383.20799 }, { "timestamp": 1759525200000, "datetime": "2025-10-03T21:00:00", "open": 1.963, "high": 1.967, "low": 1.958, "close": 1.963, "volume": 18986.75, "close_time": 1759528799999, "quote_volume": 37257.22953, "trades": 498, "taker_buy_base": 8473.22, "taker_buy_quote": 16633.35618 }, { "timestamp": 1759528800000, "datetime": "2025-10-03T22:00:00", "open": 1.964, "high": 1.974, "low": 1.961, "close": 1.965, "volume": 20202.11, "close_time": 1759532399999, "quote_volume": 39757.34288, "trades": 316, "taker_buy_base": 13509.0, "taker_buy_quote": 26595.98803 }, { "timestamp": 1759532400000, "datetime": "2025-10-03T23:00:00", "open": 1.965, "high": 1.975, "low": 1.96, "close": 1.967, "volume": 18365.58, "close_time": 1759535999999, "quote_volume": 36154.88516, "trades": 667, "taker_buy_base": 8781.55, "taker_buy_quote": 17288.85386 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 1.967, "high": 1.972, "low": 1.958, "close": 1.96, "volume": 13365.9, "close_time": 1759539599999, "quote_volume": 26276.51159, "trades": 510, "taker_buy_base": 4970.34, "taker_buy_quote": 9777.11107 }, { "timestamp": 1759539600000, "datetime": "2025-10-04T01:00:00", "open": 1.96, "high": 1.962, "low": 1.955, "close": 1.958, "volume": 8450.54, "close_time": 1759543199999, "quote_volume": 16538.07824, "trades": 143, "taker_buy_base": 2815.66, "taker_buy_quote": 5510.86891 }, { "timestamp": 1759543200000, "datetime": "2025-10-04T02:00:00", "open": 1.959, "high": 1.966, "low": 1.955, "close": 1.959, "volume": 11023.3, "close_time": 1759546799999, "quote_volume": 21600.07422, "trades": 409, "taker_buy_base": 6554.04, "taker_buy_quote": 12842.81113 }, { "timestamp": 1759546800000, "datetime": "2025-10-04T03:00:00", "open": 1.959, "high": 1.96, "low": 1.954, "close": 1.958, "volume": 8328.92, "close_time": 1759550399999, "quote_volume": 16290.15935, "trades": 138, "taker_buy_base": 3505.45, "taker_buy_quote": 6856.27679 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 1.959, "high": 1.977, "low": 1.954, "close": 1.956, "volume": 42341.13, "close_time": 1759553999999, "quote_volume": 83240.47624, "trades": 802, "taker_buy_base": 23057.86, "taker_buy_quote": 45337.85446 }, { "timestamp": 1759554000000, "datetime": "2025-10-04T05:00:00", "open": 1.956, "high": 1.958, "low": 1.949, "close": 1.956, "volume": 16994.05, "close_time": 1759557599999, "quote_volume": 33203.0561, "trades": 264, "taker_buy_base": 7966.45, "taker_buy_quote": 15571.3717 }, { "timestamp": 1759557600000, "datetime": "2025-10-04T06:00:00", "open": 1.956, "high": 1.961, "low": 1.94, "close": 1.944, "volume": 40668.17, "close_time": 1759561199999, "quote_volume": 79171.86966, "trades": 526, "taker_buy_base": 9243.89, "taker_buy_quote": 18024.84957 }, { "timestamp": 1759561200000, "datetime": "2025-10-04T07:00:00", "open": 1.944, "high": 1.951, "low": 1.94, "close": 1.951, "volume": 11498.44, "close_time": 1759564799999, "quote_volume": 22378.10863, "trades": 167, "taker_buy_base": 6399.14, "taker_buy_quote": 12459.54036 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 1.951, "high": 1.951, "low": 1.932, "close": 1.938, "volume": 22350.67, "close_time": 1759568399999, "quote_volume": 43358.46942, "trades": 472, "taker_buy_base": 8344.31, "taker_buy_quote": 16187.40085 }, { "timestamp": 1759568400000, "datetime": "2025-10-04T09:00:00", "open": 1.937, "high": 1.959, "low": 1.936, "close": 1.949, "volume": 35666.56, "close_time": 1759571999999, "quote_volume": 69613.95945, "trades": 681, "taker_buy_base": 22894.38, "taker_buy_quote": 44651.34424 }, { "timestamp": 1759572000000, "datetime": "2025-10-04T10:00:00", "open": 1.949, "high": 1.952, "low": 1.933, "close": 1.935, "volume": 20785.96, "close_time": 1759575599999, "quote_volume": 40417.81891, "trades": 389, "taker_buy_base": 6194.87, "taker_buy_quote": 12042.83743 }, { "timestamp": 1759575600000, "datetime": "2025-10-04T11:00:00", "open": 1.936, "high": 1.942, "low": 1.932, "close": 1.938, "volume": 20854.44, "close_time": 1759579199999, "quote_volume": 40370.48853, "trades": 288, "taker_buy_base": 6149.42, "taker_buy_quote": 11903.37337 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 1.939, "high": 1.954, "low": 1.932, "close": 1.939, "volume": 48522.68, "close_time": 1759582799999, "quote_volume": 94112.84035, "trades": 867, "taker_buy_base": 27336.27, "taker_buy_quote": 53012.52089 }, { "timestamp": 1759582800000, "datetime": "2025-10-04T13:00:00", "open": 1.939, "high": 1.951, "low": 1.938, "close": 1.946, "volume": 23144.17, "close_time": 1759586399999, "quote_volume": 45043.22187, "trades": 443, "taker_buy_base": 10934.6, "taker_buy_quote": 21282.88992 }, { "timestamp": 1759586400000, "datetime": "2025-10-04T14:00:00", "open": 1.946, "high": 1.983, "low": 1.943, "close": 1.968, "volume": 96689.3, "close_time": 1759589999999, "quote_volume": 190289.43008, "trades": 2174, "taker_buy_base": 56267.15, "taker_buy_quote": 110638.76135 }, { "timestamp": 1759590000000, "datetime": "2025-10-04T15:00:00", "open": 1.967, "high": 2.054, "low": 1.966, "close": 2.04, "volume": 650912.41, "close_time": 1759593599999, "quote_volume": 1310203.92564, "trades": 12612, "taker_buy_base": 359391.52, "taker_buy_quote": 723692.1616 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 2.041, "high": 2.093, "low": 2.015, "close": 2.029, "volume": 678908.37, "close_time": 1759597199999, "quote_volume": 1390982.76491, "trades": 10328, "taker_buy_base": 348108.54, "taker_buy_quote": 714413.65407 }, { "timestamp": 1759597200000, "datetime": "2025-10-04T17:00:00", "open": 2.027, "high": 2.082, "low": 2.021, "close": 2.063, "volume": 396495.75, "close_time": 1759600799999, "quote_volume": 814172.65195, "trades": 5516, "taker_buy_base": 213522.19, "taker_buy_quote": 438879.93884 }, { "timestamp": 1759600800000, "datetime": "2025-10-04T18:00:00", "open": 2.064, "high": 2.119, "low": 2.036, "close": 2.049, "volume": 541268.2, "close_time": 1759604399999, "quote_volume": 1126862.95909, "trades": 8983, "taker_buy_base": 291524.38, "taker_buy_quote": 608151.46054 }, { "timestamp": 1759604400000, "datetime": "2025-10-04T19:00:00", "open": 2.049, "high": 2.049, "low": 1.986, "close": 2.02, "volume": 268429.58, "close_time": 1759607999999, "quote_volume": 540496.57703, "trades": 3682, "taker_buy_base": 96970.61, "taker_buy_quote": 195041.97022 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 2.018, "high": 2.023, "low": 2.0, "close": 2.016, "volume": 92419.53, "close_time": 1759611599999, "quote_volume": 185762.3525, "trades": 1881, "taker_buy_base": 38583.83, "taker_buy_quote": 77578.51943 }, { "timestamp": 1759611600000, "datetime": "2025-10-04T21:00:00", "open": 2.017, "high": 2.04, "low": 2.008, "close": 2.04, "volume": 61602.21, "close_time": 1759615199999, "quote_volume": 124589.35372, "trades": 890, "taker_buy_base": 34771.51, "taker_buy_quote": 70434.1353 }, { "timestamp": 1759615200000, "datetime": "2025-10-04T22:00:00", "open": 2.039, "high": 2.066, "low": 2.036, "close": 2.059, "volume": 139384.55, "close_time": 1759618799999, "quote_volume": 285819.7225, "trades": 2139, "taker_buy_base": 59134.04, "taker_buy_quote": 121252.88236 }, { "timestamp": 1759618800000, "datetime": "2025-10-04T23:00:00", "open": 2.058, "high": 2.058, "low": 2.022, "close": 2.022, "volume": 84526.59, "close_time": 1759622399999, "quote_volume": 172078.13638, "trades": 1406, "taker_buy_base": 28678.58, "taker_buy_quote": 58376.84845 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 2.022, "high": 2.034, "low": 2.006, "close": 2.007, "volume": 29434.16, "close_time": 1759625999999, "quote_volume": 59470.84031, "trades": 926, "taker_buy_base": 11071.76, "taker_buy_quote": 22395.42367 }, { "timestamp": 1759626000000, "datetime": "2025-10-05T01:00:00", "open": 2.007, "high": 2.011, "low": 2.0, "close": 2.01, "volume": 18900.88, "close_time": 1759629599999, "quote_volume": 37875.2005, "trades": 372, "taker_buy_base": 5005.41, "taker_buy_quote": 10039.75773 }, { "timestamp": 1759629600000, "datetime": "2025-10-05T02:00:00", "open": 2.008, "high": 2.037, "low": 2.003, "close": 2.035, "volume": 74551.61, "close_time": 1759633199999, "quote_volume": 150869.89288, "trades": 1151, "taker_buy_base": 41194.32, "taker_buy_quote": 83337.89662 }, { "timestamp": 1759633200000, "datetime": "2025-10-05T03:00:00", "open": 2.035, "high": 2.043, "low": 2.016, "close": 2.016, "volume": 34096.25, "close_time": 1759636799999, "quote_volume": 69129.33602, "trades": 905, "taker_buy_base": 13430.1, "taker_buy_quote": 27270.66199 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 2.015, "high": 2.019, "low": 1.98, "close": 1.987, "volume": 145692.37, "close_time": 1759640399999, "quote_volume": 291402.00409, "trades": 2740, "taker_buy_base": 43458.03, "taker_buy_quote": 87037.47443 }, { "timestamp": 1759640400000, "datetime": "2025-10-05T05:00:00", "open": 1.988, "high": 2.01, "low": 1.978, "close": 1.985, "volume": 123599.57, "close_time": 1759643999999, "quote_volume": 246639.35344, "trades": 3078, "taker_buy_base": 69791.08, "taker_buy_quote": 139356.85915 }, { "timestamp": 1759644000000, "datetime": "2025-10-05T06:00:00", "open": 1.986, "high": 2.012, "low": 1.978, "close": 2.0, "volume": 129359.06, "close_time": 1759647599999, "quote_volume": 257956.938, "trades": 2492, "taker_buy_base": 62219.18, "taker_buy_quote": 123963.22373 }, { "timestamp": 1759647600000, "datetime": "2025-10-05T07:00:00", "open": 1.999, "high": 2.001, "low": 1.985, "close": 1.99, "volume": 66113.14, "close_time": 1759651199999, "quote_volume": 131828.03068, "trades": 1362, "taker_buy_base": 23932.41, "taker_buy_quote": 47723.26524 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 1.992, "high": 1.994, "low": 1.985, "close": 1.991, "volume": 36237.7, "close_time": 1759654799999, "quote_volume": 72103.39399, "trades": 1116, "taker_buy_base": 16636.66, "taker_buy_quote": 33115.43217 }, { "timestamp": 1759654800000, "datetime": "2025-10-05T09:00:00", "open": 1.992, "high": 2.015, "low": 1.985, "close": 2.013, "volume": 79937.57, "close_time": 1759658399999, "quote_volume": 159832.41435, "trades": 2100, "taker_buy_base": 44262.97, "taker_buy_quote": 88519.59295 }, { "timestamp": 1759658400000, "datetime": "2025-10-05T10:00:00", "open": 2.011, "high": 2.044, "low": 1.996, "close": 2.02, "volume": 192063.68, "close_time": 1759661999999, "quote_volume": 387926.95486, "trades": 3560, "taker_buy_base": 103218.39, "taker_buy_quote": 208654.27459 }, { "timestamp": 1759662000000, "datetime": "2025-10-05T11:00:00", "open": 2.018, "high": 2.027, "low": 1.991, "close": 1.995, "volume": 69933.68, "close_time": 1759665599999, "quote_volume": 140370.08605, "trades": 1163, "taker_buy_base": 26196.45, "taker_buy_quote": 52692.18112 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 1.995, "high": 1.996, "low": 1.984, "close": 1.99, "volume": 31703.8, "close_time": 1759669199999, "quote_volume": 63047.10918, "trades": 612, "taker_buy_base": 18138.57, "taker_buy_quote": 36084.45402 }, { "timestamp": 1759669200000, "datetime": "2025-10-05T13:00:00", "open": 1.99, "high": 2.014, "low": 1.985, "close": 1.999, "volume": 39457.18, "close_time": 1759672799999, "quote_volume": 78922.88461, "trades": 889, "taker_buy_base": 19891.55, "taker_buy_quote": 39800.64892 }, { "timestamp": 1759672800000, "datetime": "2025-10-05T14:00:00", "open": 2.0, "high": 2.005, "low": 1.981, "close": 1.991, "volume": 77377.9, "close_time": 1759676399999, "quote_volume": 154295.54884, "trades": 1098, "taker_buy_base": 32541.93, "taker_buy_quote": 64906.46936 }, { "timestamp": 1759676400000, "datetime": "2025-10-05T15:00:00", "open": 1.991, "high": 2.005, "low": 1.986, "close": 2.001, "volume": 40226.25, "close_time": 1759679999999, "quote_volume": 80177.85614, "trades": 769, "taker_buy_base": 22015.41, "taker_buy_quote": 43912.78744 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 2.0, "high": 2.01, "low": 1.987, "close": 1.993, "volume": 69664.01, "close_time": 1759683599999, "quote_volume": 139185.23467, "trades": 1290, "taker_buy_base": 25589.24, "taker_buy_quote": 51122.26456 }, { "timestamp": 1759683600000, "datetime": "2025-10-05T17:00:00", "open": 1.995, "high": 2.046, "low": 1.994, "close": 2.023, "volume": 207933.1, "close_time": 1759687199999, "quote_volume": 421653.93228, "trades": 2498, "taker_buy_base": 100945.8, "taker_buy_quote": 204519.27586 }, { "timestamp": 1759687200000, "datetime": "2025-10-05T18:00:00", "open": 2.024, "high": 2.061, "low": 2.024, "close": 2.06, "volume": 165757.04, "close_time": 1759690799999, "quote_volume": 338097.67001, "trades": 2533, "taker_buy_base": 73844.37, "taker_buy_quote": 150778.20874 }, { "timestamp": 1759690800000, "datetime": "2025-10-05T19:00:00", "open": 2.058, "high": 2.111, "low": 2.051, "close": 2.097, "volume": 416887.32, "close_time": 1759694399999, "quote_volume": 868057.34616, "trades": 8296, "taker_buy_base": 210729.05, "taker_buy_quote": 438649.58327 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 2.097, "high": 2.196, "low": 2.049, "close": 2.152, "volume": 764626.25, "close_time": 1759697999999, "quote_volume": 1620526.47352, "trades": 16748, "taker_buy_base": 398042.3, "taker_buy_quote": 845172.96584 }, { "timestamp": 1759698000000, "datetime": "2025-10-05T21:00:00", "open": 2.151, "high": 2.184, "low": 2.112, "close": 2.148, "volume": 279096.24, "close_time": 1759701599999, "quote_volume": 598527.16148, "trades": 7562, "taker_buy_base": 133291.89, "taker_buy_quote": 286269.66873 }, { "timestamp": 1759701600000, "datetime": "2025-10-05T22:00:00", "open": 2.149, "high": 2.199, "low": 2.122, "close": 2.153, "volume": 209507.67, "close_time": 1759705199999, "quote_volume": 452347.41261, "trades": 5438, "taker_buy_base": 101753.66, "taker_buy_quote": 219815.21443 }, { "timestamp": 1759705200000, "datetime": "2025-10-05T23:00:00", "open": 2.154, "high": 2.184, "low": 2.147, "close": 2.161, "volume": 115298.87, "close_time": 1759708799999, "quote_volume": 249412.33568, "trades": 2844, "taker_buy_base": 54852.74, "taker_buy_quote": 118693.99787 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 2.161, "high": 2.186, "low": 2.092, "close": 2.11, "volume": 292644.34, "close_time": 1759712399999, "quote_volume": 623066.99954, "trades": 5018, "taker_buy_base": 123946.92, "taker_buy_quote": 264202.04948 }, { "timestamp": 1759712400000, "datetime": "2025-10-06T01:00:00", "open": 2.11, "high": 2.11, "low": 2.078, "close": 2.105, "volume": 71398.69, "close_time": 1759715999999, "quote_volume": 149822.35153, "trades": 1750, "taker_buy_base": 28878.36, "taker_buy_quote": 60609.66693 }, { "timestamp": 1759716000000, "datetime": "2025-10-06T02:00:00", "open": 2.104, "high": 2.112, "low": 2.062, "close": 2.066, "volume": 61762.31, "close_time": 1759719599999, "quote_volume": 128841.11498, "trades": 1629, "taker_buy_base": 21809.56, "taker_buy_quote": 45491.01661 }, { "timestamp": 1759719600000, "datetime": "2025-10-06T03:00:00", "open": 2.069, "high": 2.078, "low": 2.031, "close": 2.037, "volume": 125818.31, "close_time": 1759723199999, "quote_volume": 258350.16002, "trades": 2974, "taker_buy_base": 33657.83, "taker_buy_quote": 69137.50542 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 2.038, "high": 2.053, "low": 2.022, "close": 2.027, "volume": 130331.75, "close_time": 1759726799999, "quote_volume": 265126.79001, "trades": 2531, "taker_buy_base": 61556.78, "taker_buy_quote": 125343.01885 }, { "timestamp": 1759726800000, "datetime": "2025-10-06T05:00:00", "open": 2.026, "high": 2.045, "low": 2.022, "close": 2.022, "volume": 109984.8, "close_time": 1759730399999, "quote_volume": 223347.44889, "trades": 1964, "taker_buy_base": 41288.74, "taker_buy_quote": 83871.61198 }, { "timestamp": 1759730400000, "datetime": "2025-10-06T06:00:00", "open": 2.024, "high": 2.059, "low": 2.022, "close": 2.055, "volume": 177213.71, "close_time": 1759733999999, "quote_volume": 362515.3712, "trades": 2526, "taker_buy_base": 89577.96, "taker_buy_quote": 183255.22444 }, { "timestamp": 1759734000000, "datetime": "2025-10-06T07:00:00", "open": 2.058, "high": 2.119, "low": 2.058, "close": 2.081, "volume": 287919.38, "close_time": 1759737599999, "quote_volume": 601521.86057, "trades": 6006, "taker_buy_base": 143261.7, "taker_buy_quote": 299359.09334 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 2.08, "high": 2.096, "low": 2.049, "close": 2.049, "volume": 174765.34, "close_time": 1759741199999, "quote_volume": 361815.33186, "trades": 3794, "taker_buy_base": 77907.14, "taker_buy_quote": 161408.43351 }, { "timestamp": 1759741200000, "datetime": "2025-10-06T09:00:00", "open": 2.05, "high": 2.063, "low": 2.022, "close": 2.027, "volume": 140196.84, "close_time": 1759744799999, "quote_volume": 285840.83146, "trades": 2011, "taker_buy_base": 50169.53, "taker_buy_quote": 102380.54727 }, { "timestamp": 1759744800000, "datetime": "2025-10-06T10:00:00", "open": 2.027, "high": 2.03, "low": 2.003, "close": 2.014, "volume": 164626.71, "close_time": 1759748399999, "quote_volume": 331655.9001, "trades": 2389, "taker_buy_base": 51265.34, "taker_buy_quote": 103277.95579 }, { "timestamp": 1759748400000, "datetime": "2025-10-06T11:00:00", "open": 2.012, "high": 2.024, "low": 2.008, "close": 2.019, "volume": 59825.9, "close_time": 1759751999999, "quote_volume": 120679.04427, "trades": 1328, "taker_buy_base": 30759.97, "taker_buy_quote": 62052.75228 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 2.02, "high": 2.041, "low": 2.015, "close": 2.035, "volume": 94516.7, "close_time": 1759755599999, "quote_volume": 191459.70557, "trades": 1379, "taker_buy_base": 58509.35, "taker_buy_quote": 118570.46164 }, { "timestamp": 1759755600000, "datetime": "2025-10-06T13:00:00", "open": 2.032, "high": 2.037, "low": 2.017, "close": 2.029, "volume": 54378.8, "close_time": 1759759199999, "quote_volume": 110133.47558, "trades": 1016, "taker_buy_base": 22405.01, "taker_buy_quote": 45408.9362 }, { "timestamp": 1759759200000, "datetime": "2025-10-06T14:00:00", "open": 2.029, "high": 2.048, "low": 2.022, "close": 2.035, "volume": 118717.65, "close_time": 1759762799999, "quote_volume": 241449.38241, "trades": 1292, "taker_buy_base": 61824.49, "taker_buy_quote": 125811.18654 }, { "timestamp": 1759762800000, "datetime": "2025-10-06T15:00:00", "open": 2.035, "high": 2.046, "low": 2.026, "close": 2.028, "volume": 68850.48, "close_time": 1759766399999, "quote_volume": 140052.91036, "trades": 1094, "taker_buy_base": 28248.48, "taker_buy_quote": 57489.04224 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 2.029, "high": 2.041, "low": 2.018, "close": 2.031, "volume": 70101.47, "close_time": 1759769999999, "quote_volume": 142323.46125, "trades": 1117, "taker_buy_base": 33305.03, "taker_buy_quote": 67644.12123 }, { "timestamp": 1759770000000, "datetime": "2025-10-06T17:00:00", "open": 2.031, "high": 2.036, "low": 2.02, "close": 2.026, "volume": 42536.73, "close_time": 1759773599999, "quote_volume": 86248.87132, "trades": 681, "taker_buy_base": 18800.85, "taker_buy_quote": 38133.0946 }, { "timestamp": 1759773600000, "datetime": "2025-10-06T18:00:00", "open": 2.025, "high": 2.031, "low": 2.019, "close": 2.03, "volume": 29707.83, "close_time": 1759777199999, "quote_volume": 60093.13765, "trades": 850, "taker_buy_base": 12848.55, "taker_buy_quote": 26008.39241 }, { "timestamp": 1759777200000, "datetime": "2025-10-06T19:00:00", "open": 2.029, "high": 2.034, "low": 2.02, "close": 2.034, "volume": 54288.68, "close_time": 1759780799999, "quote_volume": 110127.10794, "trades": 1050, "taker_buy_base": 21387.64, "taker_buy_quote": 43390.97907 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 2.034, "high": 2.068, "low": 2.027, "close": 2.052, "volume": 112175.65, "close_time": 1759784399999, "quote_volume": 229854.70102, "trades": 1444, "taker_buy_base": 42399.28, "taker_buy_quote": 86822.44699 }, { "timestamp": 1759784400000, "datetime": "2025-10-06T21:00:00", "open": 2.051, "high": 2.06, "low": 2.04, "close": 2.054, "volume": 41392.4, "close_time": 1759787999999, "quote_volume": 84845.62863, "trades": 926, "taker_buy_base": 22828.01, "taker_buy_quote": 46814.67791 }, { "timestamp": 1759788000000, "datetime": "2025-10-06T22:00:00", "open": 2.053, "high": 2.068, "low": 2.048, "close": 2.059, "volume": 50059.39, "close_time": 1759791599999, "quote_volume": 103082.6515, "trades": 943, "taker_buy_base": 25672.52, "taker_buy_quote": 52858.52047 }, { "timestamp": 1759791600000, "datetime": "2025-10-06T23:00:00", "open": 2.057, "high": 2.07, "low": 2.055, "close": 2.062, "volume": 30532.41, "close_time": 1759795199999, "quote_volume": 63009.12768, "trades": 638, "taker_buy_base": 17818.86, "taker_buy_quote": 36800.19341 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 2.061, "high": 2.086, "low": 2.056, "close": 2.068, "volume": 69169.75, "close_time": 1759798799999, "quote_volume": 143122.98947, "trades": 1957, "taker_buy_base": 25632.57, "taker_buy_quote": 53037.7312 }, { "timestamp": 1759798800000, "datetime": "2025-10-07T01:00:00", "open": 2.068, "high": 2.082, "low": 2.06, "close": 2.068, "volume": 46063.25, "close_time": 1759802399999, "quote_volume": 95282.9773, "trades": 1250, "taker_buy_base": 26044.19, "taker_buy_quote": 53843.55759 }, { "timestamp": 1759802400000, "datetime": "2025-10-07T02:00:00", "open": 2.069, "high": 2.075, "low": 2.06, "close": 2.061, "volume": 12806.02, "close_time": 1759805999999, "quote_volume": 26491.09306, "trades": 714, "taker_buy_base": 3191.94, "taker_buy_quote": 6602.14087 }, { "timestamp": 1759806000000, "datetime": "2025-10-07T03:00:00", "open": 2.06, "high": 2.068, "low": 2.045, "close": 2.053, "volume": 38632.53, "close_time": 1759809599999, "quote_volume": 79328.739, "trades": 1227, "taker_buy_base": 12385.47, "taker_buy_quote": 25425.93556 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 2.053, "high": 2.059, "low": 2.034, "close": 2.039, "volume": 57410.83, "close_time": 1759813199999, "quote_volume": 117269.56403, "trades": 1207, "taker_buy_base": 23199.73, "taker_buy_quote": 47384.37978 }, { "timestamp": 1759813200000, "datetime": "2025-10-07T05:00:00", "open": 2.04, "high": 2.04, "low": 2.021, "close": 2.032, "volume": 69989.14, "close_time": 1759816799999, "quote_volume": 142037.0618, "trades": 953, "taker_buy_base": 24164.53, "taker_buy_quote": 49031.8217 }, { "timestamp": 1759816800000, "datetime": "2025-10-07T06:00:00", "open": 2.031, "high": 2.04, "low": 2.013, "close": 2.03, "volume": 93494.88, "close_time": 1759820399999, "quote_volume": 189511.53363, "trades": 1633, "taker_buy_base": 50615.69, "taker_buy_quote": 102602.52635 }, { "timestamp": 1759820400000, "datetime": "2025-10-07T07:00:00", "open": 2.03, "high": 2.032, "low": 2.008, "close": 2.012, "volume": 81668.76, "close_time": 1759823999999, "quote_volume": 164795.09512, "trades": 1200, "taker_buy_base": 28958.46, "taker_buy_quote": 58376.45068 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 2.014, "high": 2.033, "low": 2.004, "close": 2.022, "volume": 55563.3, "close_time": 1759827599999, "quote_volume": 112324.49015, "trades": 1502, "taker_buy_base": 35060.36, "taker_buy_quote": 70847.85665 }, { "timestamp": 1759827600000, "datetime": "2025-10-07T09:00:00", "open": 2.023, "high": 2.046, "low": 2.019, "close": 2.032, "volume": 63333.79, "close_time": 1759831199999, "quote_volume": 128493.31504, "trades": 969, "taker_buy_base": 38555.22, "taker_buy_quote": 78291.11438 }, { "timestamp": 1759831200000, "datetime": "2025-10-07T10:00:00", "open": 2.032, "high": 2.035, "low": 2.008, "close": 2.019, "volume": 59133.97, "close_time": 1759834799999, "quote_volume": 119361.73063, "trades": 1121, "taker_buy_base": 17672.17, "taker_buy_quote": 35680.38254 }, { "timestamp": 1759834800000, "datetime": "2025-10-07T11:00:00", "open": 2.019, "high": 2.026, "low": 2.013, "close": 2.022, "volume": 13518.8, "close_time": 1759838399999, "quote_volume": 27298.88183, "trades": 339, "taker_buy_base": 6811.54, "taker_buy_quote": 13757.25772 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 2.022, "high": 2.044, "low": 2.017, "close": 2.035, "volume": 56718.12, "close_time": 1759841999999, "quote_volume": 115153.9397, "trades": 1109, "taker_buy_base": 25780.58, "taker_buy_quote": 52324.59849 }, { "timestamp": 1759842000000, "datetime": "2025-10-07T13:00:00", "open": 2.033, "high": 2.04, "low": 2.008, "close": 2.02, "volume": 123140.2, "close_time": 1759845599999, "quote_volume": 248882.58871, "trades": 1894, "taker_buy_base": 49755.72, "taker_buy_quote": 100486.16485 }, { "timestamp": 1759845600000, "datetime": "2025-10-07T14:00:00", "open": 2.02, "high": 2.031, "low": 1.985, "close": 2.013, "volume": 207903.45, "close_time": 1759849199999, "quote_volume": 417357.57295, "trades": 3542, "taker_buy_base": 99275.62, "taker_buy_quote": 199591.09594 }, { "timestamp": 1759849200000, "datetime": "2025-10-07T15:00:00", "open": 2.015, "high": 2.087, "low": 1.997, "close": 2.076, "volume": 311025.0, "close_time": 1759852799999, "quote_volume": 637950.02135, "trades": 4824, "taker_buy_base": 178783.28, "taker_buy_quote": 366552.9588 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 2.077, "high": 2.094, "low": 2.007, "close": 2.014, "volume": 296776.53, "close_time": 1759856399999, "quote_volume": 607957.34732, "trades": 4750, "taker_buy_base": 132707.57, "taker_buy_quote": 272094.95396 }, { "timestamp": 1759856400000, "datetime": "2025-10-07T17:00:00", "open": 2.014, "high": 2.017, "low": 2.001, "close": 2.008, "volume": 56146.13, "close_time": 1759859999999, "quote_volume": 112815.94165, "trades": 1441, "taker_buy_base": 31455.37, "taker_buy_quote": 63235.41747 }, { "timestamp": 1759860000000, "datetime": "2025-10-07T18:00:00", "open": 2.008, "high": 2.011, "low": 1.958, "close": 2.003, "volume": 165767.12, "close_time": 1759863599999, "quote_volume": 330844.31663, "trades": 2108, "taker_buy_base": 48601.92, "taker_buy_quote": 97141.05344 }, { "timestamp": 1759863600000, "datetime": "2025-10-07T19:00:00", "open": 2.001, "high": 2.004, "low": 1.983, "close": 1.991, "volume": 65352.09, "close_time": 1759867199999, "quote_volume": 130625.34322, "trades": 763, "taker_buy_base": 8835.04, "taker_buy_quote": 17641.7907 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 1.991, "high": 2.009, "low": 1.991, "close": 2.0, "volume": 40788.11, "close_time": 1759870799999, "quote_volume": 81486.10515, "trades": 1158, "taker_buy_base": 17896.01, "taker_buy_quote": 35771.39944 }, { "timestamp": 1759870800000, "datetime": "2025-10-07T21:00:00", "open": 1.998, "high": 2.002, "low": 1.959, "close": 1.962, "volume": 44561.02, "close_time": 1759874399999, "quote_volume": 88147.14257, "trades": 1057, "taker_buy_base": 14157.74, "taker_buy_quote": 28043.76072 }, { "timestamp": 1759874400000, "datetime": "2025-10-07T22:00:00", "open": 1.962, "high": 1.976, "low": 1.957, "close": 1.971, "volume": 16448.37, "close_time": 1759877999999, "quote_volume": 32366.9687, "trades": 765, "taker_buy_base": 10962.18, "taker_buy_quote": 21582.97928 }, { "timestamp": 1759878000000, "datetime": "2025-10-07T23:00:00", "open": 1.972, "high": 1.976, "low": 1.962, "close": 1.967, "volume": 33358.62, "close_time": 1759881599999, "quote_volume": 65686.3809, "trades": 730, "taker_buy_base": 13750.69, "taker_buy_quote": 27100.44932 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 1.968, "high": 1.977, "low": 1.955, "close": 1.97, "volume": 60571.63, "close_time": 1759885199999, "quote_volume": 119038.94392, "trades": 1050, "taker_buy_base": 36302.83, "taker_buy_quote": 71454.70955 }, { "timestamp": 1759885200000, "datetime": "2025-10-08T01:00:00", "open": 1.969, "high": 1.978, "low": 1.966, "close": 1.978, "volume": 14808.5, "close_time": 1759888799999, "quote_volume": 29213.05787, "trades": 349, "taker_buy_base": 9656.7, "taker_buy_quote": 19057.03454 }, { "timestamp": 1759888800000, "datetime": "2025-10-08T02:00:00", "open": 1.977, "high": 1.981, "low": 1.97, "close": 1.981, "volume": 13893.99, "close_time": 1759892399999, "quote_volume": 27438.30492, "trades": 351, "taker_buy_base": 7508.32, "taker_buy_quote": 14837.81762 }, { "timestamp": 1759892400000, "datetime": "2025-10-08T03:00:00", "open": 1.981, "high": 1.981, "low": 1.96, "close": 1.972, "volume": 57545.34, "close_time": 1759895999999, "quote_volume": 113409.18913, "trades": 1461, "taker_buy_base": 31151.8, "taker_buy_quote": 61400.20501 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 1.971, "high": 1.994, "low": 1.968, "close": 1.985, "volume": 20621.35, "close_time": 1759899599999, "quote_volume": 40885.00257, "trades": 714, "taker_buy_base": 9022.55, "taker_buy_quote": 17895.73869 }, { "timestamp": 1759899600000, "datetime": "2025-10-08T05:00:00", "open": 1.984, "high": 1.994, "low": 1.979, "close": 1.985, "volume": 18560.89, "close_time": 1759903199999, "quote_volume": 36823.04577, "trades": 534, "taker_buy_base": 9430.48, "taker_buy_quote": 18717.64421 }, { "timestamp": 1759903200000, "datetime": "2025-10-08T06:00:00", "open": 1.986, "high": 1.99, "low": 1.975, "close": 1.977, "volume": 34606.64, "close_time": 1759906799999, "quote_volume": 68556.91478, "trades": 710, "taker_buy_base": 8957.28, "taker_buy_quote": 17764.57902 }, { "timestamp": 1759906800000, "datetime": "2025-10-08T07:00:00", "open": 1.978, "high": 1.984, "low": 1.974, "close": 1.984, "volume": 20617.9, "close_time": 1759910399999, "quote_volume": 40785.06333, "trades": 425, "taker_buy_base": 9285.06, "taker_buy_quote": 18375.70099 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 1.984, "high": 1.991, "low": 1.98, "close": 1.983, "volume": 50886.14, "close_time": 1759913999999, "quote_volume": 101019.87521, "trades": 1000, "taker_buy_base": 16929.42, "taker_buy_quote": 33628.19315 }, { "timestamp": 1759914000000, "datetime": "2025-10-08T09:00:00", "open": 1.983, "high": 1.983, "low": 1.97, "close": 1.975, "volume": 32641.92, "close_time": 1759917599999, "quote_volume": 64460.0324, "trades": 590, "taker_buy_base": 13198.89, "taker_buy_quote": 26073.45477 }, { "timestamp": 1759917600000, "datetime": "2025-10-08T10:00:00", "open": 1.974, "high": 1.978, "low": 1.969, "close": 1.972, "volume": 9076.32, "close_time": 1759921199999, "quote_volume": 17906.48164, "trades": 165, "taker_buy_base": 3096.45, "taker_buy_quote": 6112.8027 }, { "timestamp": 1759921200000, "datetime": "2025-10-08T11:00:00", "open": 1.973, "high": 1.975, "low": 1.957, "close": 1.965, "volume": 29380.89, "close_time": 1759924799999, "quote_volume": 57725.45915, "trades": 464, "taker_buy_base": 11971.67, "taker_buy_quote": 23523.63051 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 1.965, "high": 1.979, "low": 1.965, "close": 1.97, "volume": 27710.16, "close_time": 1759928399999, "quote_volume": 54671.3841, "trades": 502, "taker_buy_base": 17867.33, "taker_buy_quote": 35271.54492 }, { "timestamp": 1759928400000, "datetime": "2025-10-08T13:00:00", "open": 1.97, "high": 1.977, "low": 1.963, "close": 1.972, "volume": 13876.81, "close_time": 1759931999999, "quote_volume": 27352.60416, "trades": 339, "taker_buy_base": 6429.42, "taker_buy_quote": 12673.0686 }, { "timestamp": 1759932000000, "datetime": "2025-10-08T14:00:00", "open": 1.974, "high": 1.985, "low": 1.957, "close": 1.959, "volume": 31326.12, "close_time": 1759935599999, "quote_volume": 61802.50557, "trades": 692, "taker_buy_base": 13531.04, "taker_buy_quote": 26694.9917 }, { "timestamp": 1759935600000, "datetime": "2025-10-08T15:00:00", "open": 1.959, "high": 1.966, "low": 1.956, "close": 1.963, "volume": 27316.34, "close_time": 1759939199999, "quote_volume": 53541.61385, "trades": 684, "taker_buy_base": 9994.2, "taker_buy_quote": 19600.32435 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 1.962, "high": 1.974, "low": 1.959, "close": 1.972, "volume": 23888.86, "close_time": 1759942799999, "quote_volume": 47021.4437, "trades": 615, "taker_buy_base": 15293.96, "taker_buy_quote": 30100.37381 }, { "timestamp": 1759942800000, "datetime": "2025-10-08T17:00:00", "open": 1.972, "high": 1.985, "low": 1.968, "close": 1.983, "volume": 29208.21, "close_time": 1759946399999, "quote_volume": 57794.16653, "trades": 780, "taker_buy_base": 9632.86, "taker_buy_quote": 19047.02698 }, { "timestamp": 1759946400000, "datetime": "2025-10-08T18:00:00", "open": 1.983, "high": 1.986, "low": 1.978, "close": 1.983, "volume": 24969.89, "close_time": 1759949999999, "quote_volume": 49506.14192, "trades": 722, "taker_buy_base": 10080.58, "taker_buy_quote": 19990.51051 }, { "timestamp": 1759950000000, "datetime": "2025-10-08T19:00:00", "open": 1.983, "high": 1.983, "low": 1.975, "close": 1.978, "volume": 22991.45, "close_time": 1759953599999, "quote_volume": 45495.02646, "trades": 495, "taker_buy_base": 10306.31, "taker_buy_quote": 20407.25581 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 1.977, "high": 1.979, "low": 1.969, "close": 1.973, "volume": 13178.34, "close_time": 1759957199999, "quote_volume": 26026.10056, "trades": 333, "taker_buy_base": 6081.55, "taker_buy_quote": 12013.07789 }, { "timestamp": 1759957200000, "datetime": "2025-10-08T21:00:00", "open": 1.973, "high": 1.983, "low": 1.97, "close": 1.978, "volume": 12582.6, "close_time": 1759960799999, "quote_volume": 24878.08399, "trades": 451, "taker_buy_base": 4586.08, "taker_buy_quote": 9067.00973 }, { "timestamp": 1759960800000, "datetime": "2025-10-08T22:00:00", "open": 1.978, "high": 1.982, "low": 1.975, "close": 1.978, "volume": 11463.42, "close_time": 1759964399999, "quote_volume": 22688.97767, "trades": 628, "taker_buy_base": 4554.41, "taker_buy_quote": 9017.08202 }, { "timestamp": 1759964400000, "datetime": "2025-10-08T23:00:00", "open": 1.979, "high": 2.0, "low": 1.976, "close": 1.997, "volume": 29968.28, "close_time": 1759967999999, "quote_volume": 59556.15533, "trades": 682, "taker_buy_base": 12137.59, "taker_buy_quote": 24125.84382 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 1.996, "high": 1.997, "low": 1.977, "close": 1.981, "volume": 32154.03, "close_time": 1759971599999, "quote_volume": 63803.92083, "trades": 492, "taker_buy_base": 4480.24, "taker_buy_quote": 8882.3989 }, { "timestamp": 1759971600000, "datetime": "2025-10-09T01:00:00", "open": 1.98, "high": 1.989, "low": 1.978, "close": 1.986, "volume": 10456.7, "close_time": 1759975199999, "quote_volume": 20729.60137, "trades": 244, "taker_buy_base": 6504.38, "taker_buy_quote": 12902.2674 }, { "timestamp": 1759975200000, "datetime": "2025-10-09T02:00:00", "open": 1.985, "high": 1.991, "low": 1.959, "close": 1.962, "volume": 18654.8, "close_time": 1759978799999, "quote_volume": 36875.25666, "trades": 339, "taker_buy_base": 7015.34, "taker_buy_quote": 13876.20465 }, { "timestamp": 1759978800000, "datetime": "2025-10-09T03:00:00", "open": 1.962, "high": 2.0, "low": 1.962, "close": 1.998, "volume": 32563.95, "close_time": 1759982399999, "quote_volume": 64637.04547, "trades": 433, "taker_buy_base": 15286.61, "taker_buy_quote": 30371.40885 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 1.995, "high": 1.997, "low": 1.977, "close": 1.982, "volume": 36766.26, "close_time": 1759985999999, "quote_volume": 73018.34025, "trades": 472, "taker_buy_base": 10965.35, "taker_buy_quote": 21807.00617 }, { "timestamp": 1759986000000, "datetime": "2025-10-09T05:00:00", "open": 1.983, "high": 1.989, "low": 1.98, "close": 1.984, "volume": 9344.76, "close_time": 1759989599999, "quote_volume": 18536.92885, "trades": 312, "taker_buy_base": 3055.58, "taker_buy_quote": 6059.53261 }, { "timestamp": 1759989600000, "datetime": "2025-10-09T06:00:00", "open": 1.983, "high": 1.987, "low": 1.974, "close": 1.982, "volume": 21903.49, "close_time": 1759993199999, "quote_volume": 43331.02852, "trades": 364, "taker_buy_base": 9982.87, "taker_buy_quote": 19755.24079 }, { "timestamp": 1759993200000, "datetime": "2025-10-09T07:00:00", "open": 1.98, "high": 1.98, "low": 1.96, "close": 1.96, "volume": 34097.26, "close_time": 1759996799999, "quote_volume": 67107.27631, "trades": 418, "taker_buy_base": 9394.83, "taker_buy_quote": 18486.65997 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 1.96, "high": 1.963, "low": 1.907, "close": 1.918, "volume": 153320.26, "close_time": 1760000399999, "quote_volume": 296460.96165, "trades": 1686, "taker_buy_base": 31681.94, "taker_buy_quote": 61192.43419 }, { "timestamp": 1760000400000, "datetime": "2025-10-09T09:00:00", "open": 1.915, "high": 1.922, "low": 1.905, "close": 1.917, "volume": 25995.78, "close_time": 1760003999999, "quote_volume": 49734.50004, "trades": 637, "taker_buy_base": 12289.57, "taker_buy_quote": 23523.44878 }, { "timestamp": 1760004000000, "datetime": "2025-10-09T10:00:00", "open": 1.919, "high": 1.924, "low": 1.918, "close": 1.92, "volume": 7802.75, "close_time": 1760007599999, "quote_volume": 14992.95253, "trades": 306, "taker_buy_base": 4960.87, "taker_buy_quote": 9534.10579 }, { "timestamp": 1760007600000, "datetime": "2025-10-09T11:00:00", "open": 1.92, "high": 1.936, "low": 1.92, "close": 1.928, "volume": 39173.29, "close_time": 1760011199999, "quote_volume": 75591.63704, "trades": 470, "taker_buy_base": 25753.92, "taker_buy_quote": 49679.9064 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 1.927, "high": 1.934, "low": 1.923, "close": 1.929, "volume": 20268.53, "close_time": 1760014799999, "quote_volume": 39071.98175, "trades": 802, "taker_buy_base": 6269.58, "taker_buy_quote": 12091.59548 }, { "timestamp": 1760014800000, "datetime": "2025-10-09T13:00:00", "open": 1.929, "high": 1.935, "low": 1.919, "close": 1.919, "volume": 27057.55, "close_time": 1760018399999, "quote_volume": 52182.44363, "trades": 595, "taker_buy_base": 15634.56, "taker_buy_quote": 30175.64319 }, { "timestamp": 1760018400000, "datetime": "2025-10-09T14:00:00", "open": 1.918, "high": 1.919, "low": 1.885, "close": 1.901, "volume": 148191.43, "close_time": 1760021999999, "quote_volume": 282254.64689, "trades": 2092, "taker_buy_base": 59105.65, "taker_buy_quote": 112612.15808 }, { "timestamp": 1760022000000, "datetime": "2025-10-09T15:00:00", "open": 1.901, "high": 1.934, "low": 1.899, "close": 1.929, "volume": 53908.85, "close_time": 1760025599999, "quote_volume": 103320.92211, "trades": 1294, "taker_buy_base": 33826.45, "taker_buy_quote": 64815.5951 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 1.929, "high": 1.936, "low": 1.922, "close": 1.925, "volume": 46733.46, "close_time": 1760029199999, "quote_volume": 90197.08395, "trades": 1233, "taker_buy_base": 21652.88, "taker_buy_quote": 41801.32684 }, { "timestamp": 1760029200000, "datetime": "2025-10-09T17:00:00", "open": 1.926, "high": 1.938, "low": 1.899, "close": 1.918, "volume": 89149.13, "close_time": 1760032799999, "quote_volume": 170909.9122, "trades": 1389, "taker_buy_base": 29082.21, "taker_buy_quote": 55709.06503 }, { "timestamp": 1760032800000, "datetime": "2025-10-09T18:00:00", "open": 1.918, "high": 1.918, "low": 1.898, "close": 1.898, "volume": 64455.23, "close_time": 1760036399999, "quote_volume": 122745.75523, "trades": 1237, "taker_buy_base": 27014.8, "taker_buy_quote": 51418.78798 }, { "timestamp": 1760036400000, "datetime": "2025-10-09T19:00:00", "open": 1.898, "high": 1.903, "low": 1.892, "close": 1.897, "volume": 31864.07, "close_time": 1760039999999, "quote_volume": 60479.75078, "trades": 913, "taker_buy_base": 12696.12, "taker_buy_quote": 24101.97592 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 1.899, "high": 1.905, "low": 1.898, "close": 1.902, "volume": 7873.86, "close_time": 1760043599999, "quote_volume": 14973.29129, "trades": 276, "taker_buy_base": 5044.88, "taker_buy_quote": 9596.0672 }, { "timestamp": 1760043600000, "datetime": "2025-10-09T21:00:00", "open": 1.902, "high": 1.905, "low": 1.899, "close": 1.902, "volume": 7800.5, "close_time": 1760047199999, "quote_volume": 14837.64169, "trades": 367, "taker_buy_base": 3828.96, "taker_buy_quote": 7282.40257 }, { "timestamp": 1760047200000, "datetime": "2025-10-09T22:00:00", "open": 1.904, "high": 1.914, "low": 1.903, "close": 1.914, "volume": 8609.52, "close_time": 1760050799999, "quote_volume": 16433.176, "trades": 194, "taker_buy_base": 6024.3, "taker_buy_quote": 11504.33467 }, { "timestamp": 1760050800000, "datetime": "2025-10-09T23:00:00", "open": 1.913, "high": 1.915, "low": 1.909, "close": 1.909, "volume": 4623.98, "close_time": 1760054399999, "quote_volume": 8841.41746, "trades": 246, "taker_buy_base": 1562.19, "taker_buy_quote": 2986.45741 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 1.909, "high": 1.916, "low": 1.908, "close": 1.908, "volume": 8342.59, "close_time": 1760057999999, "quote_volume": 15952.38053, "trades": 256, "taker_buy_base": 4057.78, "taker_buy_quote": 7764.56994 }, { "timestamp": 1760058000000, "datetime": "2025-10-10T01:00:00", "open": 1.909, "high": 1.919, "low": 1.908, "close": 1.914, "volume": 14719.46, "close_time": 1760061599999, "quote_volume": 28153.20891, "trades": 506, "taker_buy_base": 7531.19, "taker_buy_quote": 14413.7734 }, { "timestamp": 1760061600000, "datetime": "2025-10-10T02:00:00", "open": 1.914, "high": 1.918, "low": 1.909, "close": 1.912, "volume": 5498.41, "close_time": 1760065199999, "quote_volume": 10514.3134, "trades": 194, "taker_buy_base": 1191.4, "taker_buy_quote": 2281.14444 }, { "timestamp": 1760065200000, "datetime": "2025-10-10T03:00:00", "open": 1.912, "high": 1.929, "low": 1.905, "close": 1.922, "volume": 25661.02, "close_time": 1760068799999, "quote_volume": 49278.97111, "trades": 482, "taker_buy_base": 17238.55, "taker_buy_quote": 33114.83697 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 1.923, "high": 1.926, "low": 1.918, "close": 1.919, "volume": 6038.72, "close_time": 1760072399999, "quote_volume": 11617.24104, "trades": 229, "taker_buy_base": 2470.51, "taker_buy_quote": 4752.83504 }, { "timestamp": 1760072400000, "datetime": "2025-10-10T05:00:00", "open": 1.919, "high": 1.92, "low": 1.909, "close": 1.918, "volume": 14976.48, "close_time": 1760075999999, "quote_volume": 28661.91153, "trades": 629, "taker_buy_base": 3956.03, "taker_buy_quote": 7573.04104 }, { "timestamp": 1760076000000, "datetime": "2025-10-10T06:00:00", "open": 1.918, "high": 1.929, "low": 1.917, "close": 1.918, "volume": 15722.69, "close_time": 1760079599999, "quote_volume": 30240.0728, "trades": 414, "taker_buy_base": 10121.81, "taker_buy_quote": 19471.01562 }, { "timestamp": 1760079600000, "datetime": "2025-10-10T07:00:00", "open": 1.919, "high": 1.919, "low": 1.908, "close": 1.908, "volume": 19962.25, "close_time": 1760083199999, "quote_volume": 38179.85923, "trades": 361, "taker_buy_base": 6915.78, "taker_buy_quote": 13227.91991 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 1.908, "high": 1.915, "low": 1.9, "close": 1.911, "volume": 23893.97, "close_time": 1760086799999, "quote_volume": 45560.78032, "trades": 446, "taker_buy_base": 6832.9, "taker_buy_quote": 13041.69381 }, { "timestamp": 1760086800000, "datetime": "2025-10-10T09:00:00", "open": 1.911, "high": 1.919, "low": 1.908, "close": 1.908, "volume": 14989.49, "close_time": 1760090399999, "quote_volume": 28677.56895, "trades": 346, "taker_buy_base": 8087.81, "taker_buy_quote": 15476.28009 }, { "timestamp": 1760090400000, "datetime": "2025-10-10T10:00:00", "open": 1.909, "high": 1.92, "low": 1.908, "close": 1.92, "volume": 5804.31, "close_time": 1760093999999, "quote_volume": 11112.11913, "trades": 246, "taker_buy_base": 1952.56, "taker_buy_quote": 3739.96928 }, { "timestamp": 1760094000000, "datetime": "2025-10-10T11:00:00", "open": 1.918, "high": 1.919, "low": 1.912, "close": 1.918, "volume": 12914.95, "close_time": 1760097599999, "quote_volume": 24737.64787, "trades": 365, "taker_buy_base": 3180.06, "taker_buy_quote": 6094.09023 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 1.919, "high": 1.925, "low": 1.917, "close": 1.923, "volume": 11463.46, "close_time": 1760101199999, "quote_volume": 22031.74298, "trades": 436, "taker_buy_base": 7201.76, "taker_buy_quote": 13842.77595 }, { "timestamp": 1760101200000, "datetime": "2025-10-10T13:00:00", "open": 1.923, "high": 1.939, "low": 1.92, "close": 1.939, "volume": 20728.64, "close_time": 1760104799999, "quote_volume": 40041.83297, "trades": 440, "taker_buy_base": 10078.0, "taker_buy_quote": 19461.47179 }, { "timestamp": 1760104800000, "datetime": "2025-10-10T14:00:00", "open": 1.938, "high": 1.948, "low": 1.912, "close": 1.916, "volume": 64130.02, "close_time": 1760108399999, "quote_volume": 123975.99288, "trades": 1367, "taker_buy_base": 29226.18, "taker_buy_quote": 56569.22628 }, { "timestamp": 1760108400000, "datetime": "2025-10-10T15:00:00", "open": 1.914, "high": 1.922, "low": 1.837, "close": 1.861, "volume": 174599.18, "close_time": 1760111999999, "quote_volume": 326763.31087, "trades": 3751, "taker_buy_base": 71501.51, "taker_buy_quote": 134184.8181 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 1.86, "high": 1.884, "low": 1.856, "close": 1.866, "volume": 58651.85, "close_time": 1760115599999, "quote_volume": 109916.59225, "trades": 1147, "taker_buy_base": 28284.52, "taker_buy_quote": 53015.54417 }, { "timestamp": 1760115600000, "datetime": "2025-10-10T17:00:00", "open": 1.866, "high": 1.87, "low": 1.843, "close": 1.846, "volume": 31118.13, "close_time": 1760119199999, "quote_volume": 57794.59107, "trades": 800, "taker_buy_base": 13876.28, "taker_buy_quote": 25784.84962 }, { "timestamp": 1760119200000, "datetime": "2025-10-10T18:00:00", "open": 1.845, "high": 1.848, "low": 1.832, "close": 1.832, "volume": 30506.89, "close_time": 1760122799999, "quote_volume": 56147.87152, "trades": 912, "taker_buy_base": 13739.87, "taker_buy_quote": 25319.89408 }, { "timestamp": 1760122800000, "datetime": "2025-10-10T19:00:00", "open": 1.835, "high": 1.839, "low": 1.8, "close": 1.824, "volume": 161298.87, "close_time": 1760126399999, "quote_volume": 293213.01147, "trades": 2175, "taker_buy_base": 76286.73, "taker_buy_quote": 138807.74711 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 1.824, "high": 1.831, "low": 1.719, "close": 1.726, "volume": 143233.94, "close_time": 1760129999999, "quote_volume": 254261.76708, "trades": 3329, "taker_buy_base": 49637.71, "taker_buy_quote": 88281.26239 }, { "timestamp": 1760130000000, "datetime": "2025-10-10T21:00:00", "open": 1.724, "high": 1.742, "low": 0.353, "close": 1.389, "volume": 1184806.86, "close_time": 1760133599999, "quote_volume": 1459812.18471, "trades": 22196, "taker_buy_base": 603113.48, "taker_buy_quote": 739939.17226 }, { "timestamp": 1760133600000, "datetime": "2025-10-10T22:00:00", "open": 1.383, "high": 1.416, "low": 1.243, "close": 1.373, "volume": 568259.15, "close_time": 1760137199999, "quote_volume": 756133.29406, "trades": 15030, "taker_buy_base": 254011.03, "taker_buy_quote": 337795.42943 }, { "timestamp": 1760137200000, "datetime": "2025-10-10T23:00:00", "open": 1.376, "high": 1.494, "low": 1.342, "close": 1.39, "volume": 346775.48, "close_time": 1760140799999, "quote_volume": 491697.53115, "trades": 7699, "taker_buy_base": 179313.4, "taker_buy_quote": 253618.90461 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 1.393, "high": 1.461, "low": 1.381, "close": 1.43, "volume": 179468.35, "close_time": 1760144399999, "quote_volume": 254808.90231, "trades": 3803, "taker_buy_base": 89384.13, "taker_buy_quote": 126992.76081 }, { "timestamp": 1760144400000, "datetime": "2025-10-11T01:00:00", "open": 1.432, "high": 1.458, "low": 1.407, "close": 1.442, "volume": 190423.61, "close_time": 1760147999999, "quote_volume": 273052.55736, "trades": 3313, "taker_buy_base": 92770.47, "taker_buy_quote": 132989.20321 }, { "timestamp": 1760148000000, "datetime": "2025-10-11T02:00:00", "open": 1.441, "high": 1.521, "low": 1.441, "close": 1.506, "volume": 107679.54, "close_time": 1760151599999, "quote_volume": 161613.05377, "trades": 1585, "taker_buy_base": 48184.03, "taker_buy_quote": 72178.3055 }, { "timestamp": 1760151600000, "datetime": "2025-10-11T03:00:00", "open": 1.508, "high": 1.511, "low": 1.435, "close": 1.448, "volume": 165211.87, "close_time": 1760155199999, "quote_volume": 243114.08696, "trades": 3982, "taker_buy_base": 52676.61, "taker_buy_quote": 77398.10274 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 1.448, "high": 1.477, "low": 1.442, "close": 1.465, "volume": 78891.76, "close_time": 1760158799999, "quote_volume": 115186.72698, "trades": 922, "taker_buy_base": 37184.36, "taker_buy_quote": 54263.82768 }, { "timestamp": 1760158800000, "datetime": "2025-10-11T05:00:00", "open": 1.466, "high": 1.471, "low": 1.434, "close": 1.462, "volume": 68421.15, "close_time": 1760162399999, "quote_volume": 99540.96556, "trades": 848, "taker_buy_base": 35130.72, "taker_buy_quote": 51218.01756 }, { "timestamp": 1760162400000, "datetime": "2025-10-11T06:00:00", "open": 1.461, "high": 1.486, "low": 1.444, "close": 1.449, "volume": 110042.96, "close_time": 1760165999999, "quote_volume": 161207.33281, "trades": 2041, "taker_buy_base": 47375.25, "taker_buy_quote": 69487.90712 }, { "timestamp": 1760166000000, "datetime": "2025-10-11T07:00:00", "open": 1.449, "high": 1.475, "low": 1.446, "close": 1.46, "volume": 73300.24, "close_time": 1760169599999, "quote_volume": 107226.85133, "trades": 1671, "taker_buy_base": 37790.66, "taker_buy_quote": 55318.92851 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 1.458, "high": 1.504, "low": 1.452, "close": 1.498, "volume": 100863.38, "close_time": 1760173199999, "quote_volume": 148754.24076, "trades": 1612, "taker_buy_base": 49632.25, "taker_buy_quote": 73249.11946 }, { "timestamp": 1760173200000, "datetime": "2025-10-11T09:00:00", "open": 1.498, "high": 1.509, "low": 1.477, "close": 1.479, "volume": 57495.75, "close_time": 1760176799999, "quote_volume": 85848.65372, "trades": 1496, "taker_buy_base": 24992.66, "taker_buy_quote": 37263.50318 }, { "timestamp": 1760176800000, "datetime": "2025-10-11T10:00:00", "open": 1.479, "high": 1.497, "low": 1.479, "close": 1.488, "volume": 24070.66, "close_time": 1760180399999, "quote_volume": 35820.52719, "trades": 703, "taker_buy_base": 12206.52, "taker_buy_quote": 18156.34293 }, { "timestamp": 1760180400000, "datetime": "2025-10-11T11:00:00", "open": 1.489, "high": 1.494, "low": 1.456, "close": 1.476, "volume": 105303.05, "close_time": 1760183999999, "quote_volume": 154778.62243, "trades": 1282, "taker_buy_base": 42125.25, "taker_buy_quote": 61944.7739 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 1.475, "high": 1.482, "low": 1.457, "close": 1.464, "volume": 37562.57, "close_time": 1760187599999, "quote_volume": 55200.23089, "trades": 681, "taker_buy_base": 18524.33, "taker_buy_quote": 27259.89516 }, { "timestamp": 1760187600000, "datetime": "2025-10-11T13:00:00", "open": 1.463, "high": 1.477, "low": 1.449, "close": 1.47, "volume": 76339.45, "close_time": 1760191199999, "quote_volume": 111521.15437, "trades": 1289, "taker_buy_base": 37934.08, "taker_buy_quote": 55393.54009 }, { "timestamp": 1760191200000, "datetime": "2025-10-11T14:00:00", "open": 1.47, "high": 1.475, "low": 1.455, "close": 1.468, "volume": 69461.23, "close_time": 1760194799999, "quote_volume": 101674.37473, "trades": 917, "taker_buy_base": 31005.76, "taker_buy_quote": 45402.396 }, { "timestamp": 1760194800000, "datetime": "2025-10-11T15:00:00", "open": 1.468, "high": 1.482, "low": 1.456, "close": 1.458, "volume": 78604.75, "close_time": 1760198399999, "quote_volume": 115401.55811, "trades": 899, "taker_buy_base": 37014.13, "taker_buy_quote": 54366.8367 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 1.459, "high": 1.467, "low": 1.45, "close": 1.46, "volume": 77753.89, "close_time": 1760201999999, "quote_volume": 113291.56814, "trades": 948, "taker_buy_base": 36295.15, "taker_buy_quote": 52906.62215 }, { "timestamp": 1760202000000, "datetime": "2025-10-11T17:00:00", "open": 1.458, "high": 1.479, "low": 1.458, "close": 1.474, "volume": 50543.55, "close_time": 1760205599999, "quote_volume": 74230.84908, "trades": 648, "taker_buy_base": 25582.54, "taker_buy_quote": 37561.36587 }, { "timestamp": 1760205600000, "datetime": "2025-10-11T18:00:00", "open": 1.474, "high": 1.474, "low": 1.459, "close": 1.459, "volume": 29315.15, "close_time": 1760209199999, "quote_volume": 43001.30059, "trades": 478, "taker_buy_base": 11119.4, "taker_buy_quote": 16299.87216 }, { "timestamp": 1760209200000, "datetime": "2025-10-11T19:00:00", "open": 1.459, "high": 1.465, "low": 1.394, "close": 1.4, "volume": 151103.54, "close_time": 1760212799999, "quote_volume": 215312.02694, "trades": 2109, "taker_buy_base": 70411.6, "taker_buy_quote": 100367.628 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 1.399, "high": 1.404, "low": 1.362, "close": 1.368, "volume": 178971.54, "close_time": 1760216399999, "quote_volume": 247011.81633, "trades": 1912, "taker_buy_base": 83414.95, "taker_buy_quote": 115091.48958 }, { "timestamp": 1760216400000, "datetime": "2025-10-11T21:00:00", "open": 1.368, "high": 1.388, "low": 1.319, "close": 1.38, "volume": 338022.12, "close_time": 1760219999999, "quote_volume": 455542.35244, "trades": 3452, "taker_buy_base": 175857.57, "taker_buy_quote": 237233.35002 }, { "timestamp": 1760220000000, "datetime": "2025-10-11T22:00:00", "open": 1.38, "high": 1.397, "low": 1.378, "close": 1.387, "volume": 33269.29, "close_time": 1760223599999, "quote_volume": 46100.46673, "trades": 644, "taker_buy_base": 17057.59, "taker_buy_quote": 23644.819 }, { "timestamp": 1760223600000, "datetime": "2025-10-11T23:00:00", "open": 1.389, "high": 1.39, "low": 1.382, "close": 1.386, "volume": 21286.33, "close_time": 1760227199999, "quote_volume": 29497.54211, "trades": 375, "taker_buy_base": 9186.16, "taker_buy_quote": 12731.73816 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 1.386, "high": 1.404, "low": 1.371, "close": 1.375, "volume": 45596.22, "close_time": 1760230799999, "quote_volume": 63378.60594, "trades": 658, "taker_buy_base": 22288.65, "taker_buy_quote": 30977.40741 }, { "timestamp": 1760230800000, "datetime": "2025-10-12T01:00:00", "open": 1.377, "high": 1.383, "low": 1.361, "close": 1.362, "volume": 71255.44, "close_time": 1760234399999, "quote_volume": 97777.38139, "trades": 838, "taker_buy_base": 29704.51, "taker_buy_quote": 40771.09328 }, { "timestamp": 1760234400000, "datetime": "2025-10-12T02:00:00", "open": 1.361, "high": 1.378, "low": 1.35, "close": 1.366, "volume": 59938.77, "close_time": 1760237999999, "quote_volume": 81739.6505, "trades": 678, "taker_buy_base": 30787.6, "taker_buy_quote": 42005.91882 }, { "timestamp": 1760238000000, "datetime": "2025-10-12T03:00:00", "open": 1.366, "high": 1.391, "low": 1.364, "close": 1.384, "volume": 60380.75, "close_time": 1760241599999, "quote_volume": 83400.96079, "trades": 766, "taker_buy_base": 32583.51, "taker_buy_quote": 44997.05705 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 1.382, "high": 1.409, "low": 1.38, "close": 1.401, "volume": 85216.81, "close_time": 1760245199999, "quote_volume": 119157.11223, "trades": 919, "taker_buy_base": 54084.59, "taker_buy_quote": 75622.10038 }, { "timestamp": 1760245200000, "datetime": "2025-10-12T05:00:00", "open": 1.402, "high": 1.407, "low": 1.395, "close": 1.397, "volume": 31692.79, "close_time": 1760248799999, "quote_volume": 44358.50986, "trades": 463, "taker_buy_base": 14092.46, "taker_buy_quote": 19735.40216 }, { "timestamp": 1760248800000, "datetime": "2025-10-12T06:00:00", "open": 1.397, "high": 1.411, "low": 1.396, "close": 1.402, "volume": 25370.17, "close_time": 1760252399999, "quote_volume": 35609.36375, "trades": 407, "taker_buy_base": 11331.84, "taker_buy_quote": 15904.00412 }, { "timestamp": 1760252400000, "datetime": "2025-10-12T07:00:00", "open": 1.401, "high": 1.411, "low": 1.399, "close": 1.404, "volume": 64375.47, "close_time": 1760255999999, "quote_volume": 90441.49729, "trades": 757, "taker_buy_base": 30316.85, "taker_buy_quote": 42599.26112 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 1.404, "high": 1.418, "low": 1.401, "close": 1.401, "volume": 26963.14, "close_time": 1760259599999, "quote_volume": 37978.69, "trades": 487, "taker_buy_base": 15377.81, "taker_buy_quote": 21659.82743 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 1.401, "high": 1.408, "low": 1.39, "close": 1.407, "volume": 72240.48, "close_time": 1760263199999, "quote_volume": 100987.43175, "trades": 768, "taker_buy_base": 28911.58, "taker_buy_quote": 40434.93801 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 1.407, "high": 1.41, "low": 1.385, "close": 1.385, "volume": 44092.08, "close_time": 1760266799999, "quote_volume": 61546.06453, "trades": 843, "taker_buy_base": 15695.9, "taker_buy_quote": 21909.6808 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 1.385, "high": 1.396, "low": 1.372, "close": 1.387, "volume": 99132.1, "close_time": 1760270399999, "quote_volume": 137273.87756, "trades": 1902, "taker_buy_base": 45764.08, "taker_buy_quote": 63397.8824 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 1.387, "high": 1.398, "low": 1.387, "close": 1.391, "volume": 32808.4, "close_time": 1760273999999, "quote_volume": 45703.2808, "trades": 407, "taker_buy_base": 14796.13, "taker_buy_quote": 20612.64822 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 1.39, "high": 1.399, "low": 1.38, "close": 1.381, "volume": 62233.6, "close_time": 1760277599999, "quote_volume": 86386.72754, "trades": 950, "taker_buy_base": 38157.46, "taker_buy_quote": 52958.50157 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 1.382, "high": 1.43, "low": 1.381, "close": 1.419, "volume": 133458.3, "close_time": 1760281199999, "quote_volume": 188530.75289, "trades": 1704, "taker_buy_base": 66943.87, "taker_buy_quote": 94436.16595 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 1.42, "high": 1.449, "low": 1.419, "close": 1.443, "volume": 176528.66, "close_time": 1760284799999, "quote_volume": 253378.6232, "trades": 1823, "taker_buy_base": 83736.64, "taker_buy_quote": 120099.20725 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 1.443, "high": 1.476, "low": 1.443, "close": 1.471, "volume": 169816.14, "close_time": 1760288399999, "quote_volume": 247625.09807, "trades": 2060, "taker_buy_base": 90992.35, "taker_buy_quote": 132761.69155 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 1.471, "high": 1.48, "low": 1.465, "close": 1.476, "volume": 69055.53, "close_time": 1760291999999, "quote_volume": 101847.34363, "trades": 758, "taker_buy_base": 37939.42, "taker_buy_quote": 55955.15787 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 1.477, "high": 1.487, "low": 1.467, "close": 1.478, "volume": 38400.67, "close_time": 1760295599999, "quote_volume": 56677.46859, "trades": 551, "taker_buy_base": 17868.1, "taker_buy_quote": 26377.45363 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 1.479, "high": 1.502, "low": 1.479, "close": 1.482, "volume": 50233.25, "close_time": 1760299199999, "quote_volume": 74861.00855, "trades": 675, "taker_buy_base": 29548.08, "taker_buy_quote": 44052.44126 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 1.484, "high": 1.497, "low": 1.483, "close": 1.483, "volume": 17126.29, "close_time": 1760302799999, "quote_volume": 25477.66412, "trades": 284, "taker_buy_base": 9266.53, "taker_buy_quote": 13782.93128 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 1.484, "high": 1.491, "low": 1.452, "close": 1.475, "volume": 55344.51, "close_time": 1760306399999, "quote_volume": 81416.05549, "trades": 508, "taker_buy_base": 26213.75, "taker_buy_quote": 38581.70688 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 1.476, "high": 1.483, "low": 1.464, "close": 1.469, "volume": 40836.91, "close_time": 1760309999999, "quote_volume": 60106.04735, "trades": 541, "taker_buy_base": 21595.87, "taker_buy_quote": 31784.04457 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 1.47, "high": 1.472, "low": 1.46, "close": 1.471, "volume": 29398.75, "close_time": 1760313599999, "quote_volume": 43085.1652, "trades": 369, "taker_buy_base": 13939.44, "taker_buy_quote": 20428.41534 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 1.47, "high": 1.477, "low": 1.446, "close": 1.455, "volume": 23931.69, "close_time": 1760317199999, "quote_volume": 34927.20639, "trades": 411, "taker_buy_base": 10121.56, "taker_buy_quote": 14765.65927 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 1.455, "high": 1.468, "low": 1.451, "close": 1.468, "volume": 28126.77, "close_time": 1760320799999, "quote_volume": 40968.46477, "trades": 482, "taker_buy_base": 13788.61, "taker_buy_quote": 20078.59609 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 1.467, "high": 1.472, "low": 1.459, "close": 1.471, "volume": 12809.56, "close_time": 1760324399999, "quote_volume": 18762.53025, "trades": 297, "taker_buy_base": 4447.84, "taker_buy_quote": 6518.10722 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 1.472, "high": 1.48, "low": 1.46, "close": 1.462, "volume": 31769.96, "close_time": 1760327999999, "quote_volume": 46687.55174, "trades": 551, "taker_buy_base": 10404.0, "taker_buy_quote": 15305.79663 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 1.462, "high": 1.482, "low": 1.456, "close": 1.481, "volume": 21381.8, "close_time": 1760331599999, "quote_volume": 31470.34686, "trades": 360, "taker_buy_base": 15023.89, "taker_buy_quote": 22130.12444 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 1.482, "high": 1.494, "low": 1.467, "close": 1.478, "volume": 81927.3, "close_time": 1760335199999, "quote_volume": 120918.12244, "trades": 1000, "taker_buy_base": 32310.16, "taker_buy_quote": 47705.63856 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 1.476, "high": 1.497, "low": 1.469, "close": 1.482, "volume": 34536.9, "close_time": 1760338799999, "quote_volume": 51134.93091, "trades": 553, "taker_buy_base": 11779.09, "taker_buy_quote": 17443.53393 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 1.481, "high": 1.492, "low": 1.468, "close": 1.477, "volume": 60865.47, "close_time": 1760342399999, "quote_volume": 90195.25968, "trades": 475, "taker_buy_base": 25805.55, "taker_buy_quote": 38288.59272 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 1.479, "high": 1.502, "low": 1.476, "close": 1.498, "volume": 43455.07, "close_time": 1760345999999, "quote_volume": 64769.98199, "trades": 592, "taker_buy_base": 20220.24, "taker_buy_quote": 30167.00168 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 1.496, "high": 1.517, "low": 1.484, "close": 1.502, "volume": 64421.02, "close_time": 1760349599999, "quote_volume": 96567.43756, "trades": 1099, "taker_buy_base": 37392.06, "taker_buy_quote": 56016.524 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 1.501, "high": 1.508, "low": 1.473, "close": 1.483, "volume": 53179.21, "close_time": 1760353199999, "quote_volume": 78956.89644, "trades": 917, "taker_buy_base": 21050.86, "taker_buy_quote": 31278.04375 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 1.482, "high": 1.487, "low": 1.441, "close": 1.458, "volume": 91915.19, "close_time": 1760356799999, "quote_volume": 134753.97405, "trades": 1250, "taker_buy_base": 39777.9, "taker_buy_quote": 58321.46416 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 1.458, "high": 1.483, "low": 1.45, "close": 1.465, "volume": 40268.84, "close_time": 1760360399999, "quote_volume": 59071.25233, "trades": 509, "taker_buy_base": 20929.73, "taker_buy_quote": 30685.56143 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 1.466, "high": 1.492, "low": 1.452, "close": 1.485, "volume": 111767.02, "close_time": 1760363999999, "quote_volume": 164516.78683, "trades": 1253, "taker_buy_base": 58175.91, "taker_buy_quote": 85649.84437 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 1.485, "high": 1.489, "low": 1.436, "close": 1.45, "volume": 82469.65, "close_time": 1760367599999, "quote_volume": 120248.89078, "trades": 1178, "taker_buy_base": 38746.68, "taker_buy_quote": 56552.62782 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 1.452, "high": 1.477, "low": 1.452, "close": 1.466, "volume": 38740.14, "close_time": 1760371199999, "quote_volume": 56751.97168, "trades": 465, "taker_buy_base": 22602.62, "taker_buy_quote": 33115.16608 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 1.468, "high": 1.473, "low": 1.448, "close": 1.466, "volume": 39626.0, "close_time": 1760374799999, "quote_volume": 57854.07514, "trades": 450, "taker_buy_base": 16187.44, "taker_buy_quote": 23652.7334 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 1.465, "high": 1.484, "low": 1.457, "close": 1.483, "volume": 34021.84, "close_time": 1760378399999, "quote_volume": 49944.16703, "trades": 468, "taker_buy_base": 19856.7, "taker_buy_quote": 29183.09951 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 1.483, "high": 1.486, "low": 1.469, "close": 1.473, "volume": 67955.64, "close_time": 1760381999999, "quote_volume": 100286.00538, "trades": 608, "taker_buy_base": 30714.66, "taker_buy_quote": 45345.17313 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 1.473, "high": 1.491, "low": 1.47, "close": 1.491, "volume": 56980.38, "close_time": 1760385599999, "quote_volume": 84389.60502, "trades": 446, "taker_buy_base": 35132.82, "taker_buy_quote": 52046.49626 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 1.492, "high": 1.524, "low": 1.486, "close": 1.518, "volume": 121523.21, "close_time": 1760389199999, "quote_volume": 183146.03116, "trades": 1155, "taker_buy_base": 59997.92, "taker_buy_quote": 90374.61103 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 1.517, "high": 1.519, "low": 1.508, "close": 1.509, "volume": 36906.64, "close_time": 1760392799999, "quote_volume": 55851.90221, "trades": 397, "taker_buy_base": 19869.1, "taker_buy_quote": 30080.35895 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 1.511, "high": 1.532, "low": 1.476, "close": 1.482, "volume": 579133.48, "close_time": 1760396399999, "quote_volume": 872624.44178, "trades": 4100, "taker_buy_base": 254124.37, "taker_buy_quote": 384190.39278 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 1.48, "high": 1.487, "low": 1.473, "close": 1.485, "volume": 55931.67, "close_time": 1760399999999, "quote_volume": 82761.21925, "trades": 818, "taker_buy_base": 27275.31, "taker_buy_quote": 40389.62478 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 1.485, "high": 1.493, "low": 1.478, "close": 1.482, "volume": 36794.11, "close_time": 1760403599999, "quote_volume": 54747.45553, "trades": 621, "taker_buy_base": 19858.28, "taker_buy_quote": 29548.16001 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 1.482, "high": 1.484, "low": 1.474, "close": 1.476, "volume": 17892.58, "close_time": 1760407199999, "quote_volume": 26463.15719, "trades": 359, "taker_buy_base": 11660.55, "taker_buy_quote": 17248.8043 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 1.476, "high": 1.476, "low": 1.452, "close": 1.457, "volume": 48130.94, "close_time": 1760410799999, "quote_volume": 70226.50104, "trades": 676, "taker_buy_base": 20923.3, "taker_buy_quote": 30522.41304 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 1.457, "high": 1.464, "low": 1.448, "close": 1.452, "volume": 71479.8, "close_time": 1760414399999, "quote_volume": 103947.16264, "trades": 1207, "taker_buy_base": 40200.06, "taker_buy_quote": 58466.40432 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 1.452, "high": 1.455, "low": 1.429, "close": 1.44, "volume": 66705.66, "close_time": 1760417999999, "quote_volume": 96078.43789, "trades": 1265, "taker_buy_base": 44607.57, "taker_buy_quote": 64269.56553 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 1.439, "high": 1.449, "low": 1.417, "close": 1.428, "volume": 71536.9, "close_time": 1760421599999, "quote_volume": 102464.27317, "trades": 1025, "taker_buy_base": 42403.97, "taker_buy_quote": 60835.59031 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 1.428, "high": 1.435, "low": 1.374, "close": 1.395, "volume": 140130.07, "close_time": 1760425199999, "quote_volume": 196010.71839, "trades": 1742, "taker_buy_base": 61987.19, "taker_buy_quote": 86799.91883 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 1.394, "high": 1.425, "low": 1.383, "close": 1.425, "volume": 139206.26, "close_time": 1760428799999, "quote_volume": 194528.0171, "trades": 1800, "taker_buy_base": 81825.49, "taker_buy_quote": 114461.5841 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 1.425, "high": 1.497, "low": 1.4, "close": 1.451, "volume": 501235.43, "close_time": 1760432399999, "quote_volume": 730887.69906, "trades": 4262, "taker_buy_base": 302380.11, "taker_buy_quote": 441284.47728 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 1.45, "high": 1.451, "low": 1.417, "close": 1.432, "volume": 209689.93, "close_time": 1760435999999, "quote_volume": 300738.58107, "trades": 1904, "taker_buy_base": 101429.6, "taker_buy_quote": 145505.09021 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 1.431, "high": 1.452, "low": 1.4, "close": 1.412, "volume": 183443.92, "close_time": 1760439599999, "quote_volume": 260197.11804, "trades": 1645, "taker_buy_base": 99879.25, "taker_buy_quote": 141569.03431 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 1.413, "high": 1.426, "low": 1.411, "close": 1.417, "volume": 47409.62, "close_time": 1760443199999, "quote_volume": 67324.26314, "trades": 577, "taker_buy_base": 24313.82, "taker_buy_quote": 34512.18704 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 1.418, "high": 1.431, "low": 1.405, "close": 1.409, "volume": 87698.35, "close_time": 1760446799999, "quote_volume": 124225.93016, "trades": 977, "taker_buy_base": 49851.39, "taker_buy_quote": 70575.67869 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 1.408, "high": 1.441, "low": 1.408, "close": 1.429, "volume": 99652.92, "close_time": 1760450399999, "quote_volume": 141886.9462, "trades": 1484, "taker_buy_base": 64552.43, "taker_buy_quote": 91926.714 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 1.432, "high": 1.455, "low": 1.429, "close": 1.447, "volume": 58714.1, "close_time": 1760453999999, "quote_volume": 84845.36711, "trades": 623, "taker_buy_base": 35188.39, "taker_buy_quote": 50826.32373 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 1.448, "high": 1.467, "low": 1.429, "close": 1.464, "volume": 66677.45, "close_time": 1760457599999, "quote_volume": 96911.69434, "trades": 579, "taker_buy_base": 33931.91, "taker_buy_quote": 49316.0302 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 1.463, "high": 1.481, "low": 1.445, "close": 1.452, "volume": 83076.64, "close_time": 1760461199999, "quote_volume": 121419.19665, "trades": 1001, "taker_buy_base": 37101.8, "taker_buy_quote": 54299.23322 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 1.45, "high": 1.468, "low": 1.436, "close": 1.456, "volume": 48217.29, "close_time": 1760464799999, "quote_volume": 70253.78071, "trades": 639, "taker_buy_base": 22105.6, "taker_buy_quote": 32204.3567 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 1.455, "high": 1.468, "low": 1.449, "close": 1.457, "volume": 21446.11, "close_time": 1760468399999, "quote_volume": 31318.70105, "trades": 420, "taker_buy_base": 11440.25, "taker_buy_quote": 16711.10176 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 1.454, "high": 1.465, "low": 1.438, "close": 1.457, "volume": 51804.38, "close_time": 1760471999999, "quote_volume": 74965.39192, "trades": 578, "taker_buy_base": 29838.82, "taker_buy_quote": 43192.26708 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 1.458, "high": 1.473, "low": 1.45, "close": 1.467, "volume": 29502.27, "close_time": 1760475599999, "quote_volume": 43201.60821, "trades": 459, "taker_buy_base": 11745.61, "taker_buy_quote": 17193.08655 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 1.467, "high": 1.472, "low": 1.459, "close": 1.469, "volume": 21001.86, "close_time": 1760479199999, "quote_volume": 30797.53131, "trades": 293, "taker_buy_base": 11510.89, "taker_buy_quote": 16883.85909 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 1.469, "high": 1.481, "low": 1.467, "close": 1.477, "volume": 26611.39, "close_time": 1760482799999, "quote_volume": 39204.80932, "trades": 346, "taker_buy_base": 18848.16, "taker_buy_quote": 27773.24337 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 1.477, "high": 1.48, "low": 1.47, "close": 1.473, "volume": 10420.55, "close_time": 1760486399999, "quote_volume": 15367.70944, "trades": 245, "taker_buy_base": 4435.87, "taker_buy_quote": 6542.48686 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 1.472, "high": 1.481, "low": 1.465, "close": 1.474, "volume": 13790.24, "close_time": 1760489999999, "quote_volume": 20315.38841, "trades": 319, "taker_buy_base": 7965.73, "taker_buy_quote": 11734.7081 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 1.474, "high": 1.478, "low": 1.462, "close": 1.472, "volume": 7859.77, "close_time": 1760493599999, "quote_volume": 11566.19806, "trades": 149, "taker_buy_base": 2205.79, "taker_buy_quote": 3248.02433 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 1.473, "high": 1.492, "low": 1.471, "close": 1.481, "volume": 31057.54, "close_time": 1760497199999, "quote_volume": 46054.43429, "trades": 315, "taker_buy_base": 14746.69, "taker_buy_quote": 21857.81969 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 1.481, "high": 1.507, "low": 1.475, "close": 1.497, "volume": 54991.36, "close_time": 1760500799999, "quote_volume": 82057.80214, "trades": 511, "taker_buy_base": 35418.18, "taker_buy_quote": 52914.71518 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 1.495, "high": 1.52, "low": 1.48, "close": 1.483, "volume": 121279.08, "close_time": 1760504399999, "quote_volume": 181639.97757, "trades": 1152, "taker_buy_base": 51675.98, "taker_buy_quote": 77489.90458 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 1.486, "high": 1.5, "low": 1.466, "close": 1.467, "volume": 86483.09, "close_time": 1760507999999, "quote_volume": 128063.64261, "trades": 865, "taker_buy_base": 28151.48, "taker_buy_quote": 41752.09947 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 1.467, "high": 1.479, "low": 1.449, "close": 1.471, "volume": 38650.16, "close_time": 1760511599999, "quote_volume": 56593.80695, "trades": 518, "taker_buy_base": 20949.07, "taker_buy_quote": 30694.67239 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 1.472, "high": 1.481, "low": 1.463, "close": 1.474, "volume": 38042.31, "close_time": 1760515199999, "quote_volume": 56075.83936, "trades": 281, "taker_buy_base": 12241.75, "taker_buy_quote": 18045.64949 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 1.473, "high": 1.484, "low": 1.468, "close": 1.474, "volume": 41383.8, "close_time": 1760518799999, "quote_volume": 61129.63466, "trades": 521, "taker_buy_base": 19793.77, "taker_buy_quote": 29232.03832 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 1.473, "high": 1.473, "low": 1.461, "close": 1.468, "volume": 26424.35, "close_time": 1760522399999, "quote_volume": 38773.58969, "trades": 351, "taker_buy_base": 12166.58, "taker_buy_quote": 17846.14172 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 1.466, "high": 1.472, "low": 1.46, "close": 1.471, "volume": 46771.48, "close_time": 1760525999999, "quote_volume": 68537.95906, "trades": 518, "taker_buy_base": 29204.02, "taker_buy_quote": 42805.38012 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 1.471, "high": 1.471, "low": 1.455, "close": 1.457, "volume": 29338.75, "close_time": 1760529599999, "quote_volume": 42932.59248, "trades": 390, "taker_buy_base": 14802.73, "taker_buy_quote": 21670.38564 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 1.457, "high": 1.462, "low": 1.447, "close": 1.454, "volume": 31771.18, "close_time": 1760533199999, "quote_volume": 46249.08999, "trades": 417, "taker_buy_base": 8963.04, "taker_buy_quote": 13050.24389 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 1.454, "high": 1.461, "low": 1.432, "close": 1.455, "volume": 47443.29, "close_time": 1760536799999, "quote_volume": 68770.43634, "trades": 702, "taker_buy_base": 20878.3, "taker_buy_quote": 30253.5656 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 1.456, "high": 1.47, "low": 1.44, "close": 1.446, "volume": 42265.67, "close_time": 1760540399999, "quote_volume": 61567.48241, "trades": 576, "taker_buy_base": 24129.39, "taker_buy_quote": 35172.81731 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 1.446, "high": 1.455, "low": 1.425, "close": 1.44, "volume": 55363.39, "close_time": 1760543999999, "quote_volume": 79531.50212, "trades": 702, "taker_buy_base": 22072.86, "taker_buy_quote": 31708.65139 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 1.44, "high": 1.442, "low": 1.423, "close": 1.43, "volume": 44832.75, "close_time": 1760547599999, "quote_volume": 64086.86121, "trades": 410, "taker_buy_base": 19003.23, "taker_buy_quote": 27192.24398 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 1.429, "high": 1.43, "low": 1.414, "close": 1.426, "volume": 28023.1, "close_time": 1760551199999, "quote_volume": 39857.48364, "trades": 609, "taker_buy_base": 14079.95, "taker_buy_quote": 20042.87885 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 1.427, "high": 1.435, "low": 1.422, "close": 1.433, "volume": 17560.68, "close_time": 1760554799999, "quote_volume": 25057.69161, "trades": 280, "taker_buy_base": 7917.73, "taker_buy_quote": 11303.7358 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 1.433, "high": 1.433, "low": 1.416, "close": 1.42, "volume": 11512.85, "close_time": 1760558399999, "quote_volume": 16430.3113, "trades": 221, "taker_buy_base": 4879.4, "taker_buy_quote": 6974.31224 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 1.421, "high": 1.428, "low": 1.396, "close": 1.411, "volume": 65176.55, "close_time": 1760561999999, "quote_volume": 91934.03192, "trades": 568, "taker_buy_base": 34273.06, "taker_buy_quote": 48358.06738 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 1.41, "high": 1.42, "low": 1.397, "close": 1.408, "volume": 17147.22, "close_time": 1760565599999, "quote_volume": 24122.53711, "trades": 246, "taker_buy_base": 7865.81, "taker_buy_quote": 11057.44668 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 1.409, "high": 1.42, "low": 1.401, "close": 1.405, "volume": 12565.05, "close_time": 1760569199999, "quote_volume": 17722.68309, "trades": 262, "taker_buy_base": 3925.18, "taker_buy_quote": 5554.04379 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 1.404, "high": 1.416, "low": 1.404, "close": 1.415, "volume": 9041.68, "close_time": 1760572799999, "quote_volume": 12754.65679, "trades": 264, "taker_buy_base": 5538.85, "taker_buy_quote": 7815.58507 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 1.415, "high": 1.421, "low": 1.407, "close": 1.415, "volume": 13218.42, "close_time": 1760576399999, "quote_volume": 18687.45065, "trades": 281, "taker_buy_base": 5528.12, "taker_buy_quote": 7813.83326 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 1.415, "high": 1.434, "low": 1.415, "close": 1.425, "volume": 9120.46, "close_time": 1760579999999, "quote_volume": 13026.95487, "trades": 158, "taker_buy_base": 3857.12, "taker_buy_quote": 5512.58736 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 1.426, "high": 1.433, "low": 1.42, "close": 1.431, "volume": 2244.54, "close_time": 1760583599999, "quote_volume": 3205.61876, "trades": 104, "taker_buy_base": 1245.48, "taker_buy_quote": 1780.25451 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 1.431, "high": 1.431, "low": 1.42, "close": 1.422, "volume": 6398.66, "close_time": 1760587199999, "quote_volume": 9119.4055, "trades": 151, "taker_buy_base": 2409.98, "taker_buy_quote": 3436.02113 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 1.422, "high": 1.436, "low": 1.422, "close": 1.427, "volume": 10308.57, "close_time": 1760590799999, "quote_volume": 14737.20144, "trades": 160, "taker_buy_base": 5332.92, "taker_buy_quote": 7624.62786 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 1.428, "high": 1.434, "low": 1.42, "close": 1.426, "volume": 12340.57, "close_time": 1760594399999, "quote_volume": 17596.9407, "trades": 214, "taker_buy_base": 4802.36, "taker_buy_quote": 6851.79165 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 1.427, "high": 1.443, "low": 1.425, "close": 1.438, "volume": 93172.03, "close_time": 1760597999999, "quote_volume": 133559.56832, "trades": 910, "taker_buy_base": 26591.12, "taker_buy_quote": 38226.77634 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 1.439, "high": 1.439, "low": 1.426, "close": 1.433, "volume": 6632.56, "close_time": 1760601599999, "quote_volume": 9507.14561, "trades": 155, "taker_buy_base": 2178.56, "taker_buy_quote": 3123.1231 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 1.431, "high": 1.434, "low": 1.415, "close": 1.418, "volume": 18909.23, "close_time": 1760605199999, "quote_volume": 26874.51856, "trades": 300, "taker_buy_base": 4868.14, "taker_buy_quote": 6923.81233 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 1.419, "high": 1.434, "low": 1.38, "close": 1.43, "volume": 55913.61, "close_time": 1760608799999, "quote_volume": 78885.08455, "trades": 812, "taker_buy_base": 21367.22, "taker_buy_quote": 30232.51539 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 1.431, "high": 1.445, "low": 1.426, "close": 1.431, "volume": 20876.86, "close_time": 1760612399999, "quote_volume": 29945.20732, "trades": 286, "taker_buy_base": 12202.04, "taker_buy_quote": 17517.59212 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 1.431, "high": 1.438, "low": 1.423, "close": 1.43, "volume": 20258.77, "close_time": 1760615999999, "quote_volume": 28951.84248, "trades": 350, "taker_buy_base": 13707.95, "taker_buy_quote": 19596.93491 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 1.43, "high": 1.447, "low": 1.428, "close": 1.435, "volume": 32799.59, "close_time": 1760619599999, "quote_volume": 47114.75524, "trades": 367, "taker_buy_base": 12840.71, "taker_buy_quote": 18431.81931 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 1.436, "high": 1.447, "low": 1.427, "close": 1.43, "volume": 34634.92, "close_time": 1760623199999, "quote_volume": 49816.048, "trades": 445, "taker_buy_base": 15584.13, "taker_buy_quote": 22431.58799 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 1.429, "high": 1.437, "low": 1.406, "close": 1.423, "volume": 21851.89, "close_time": 1760626799999, "quote_volume": 31064.0919, "trades": 411, "taker_buy_base": 10044.27, "taker_buy_quote": 14306.95884 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 1.423, "high": 1.426, "low": 1.386, "close": 1.396, "volume": 94460.05, "close_time": 1760630399999, "quote_volume": 132957.56842, "trades": 965, "taker_buy_base": 48857.66, "taker_buy_quote": 68694.61806 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 1.393, "high": 1.399, "low": 1.359, "close": 1.398, "volume": 136336.92, "close_time": 1760633999999, "quote_volume": 187552.4327, "trades": 1127, "taker_buy_base": 70721.88, "taker_buy_quote": 97232.97362 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 1.398, "high": 1.398, "low": 1.371, "close": 1.374, "volume": 43707.33, "close_time": 1760637599999, "quote_volume": 60310.03489, "trades": 551, "taker_buy_base": 18433.33, "taker_buy_quote": 25461.58968 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 1.375, "high": 1.379, "low": 1.361, "close": 1.378, "volume": 40551.83, "close_time": 1760641199999, "quote_volume": 55488.68388, "trades": 684, "taker_buy_base": 17669.9, "taker_buy_quote": 24187.88299 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 1.377, "high": 1.379, "low": 1.353, "close": 1.362, "volume": 59138.91, "close_time": 1760644799999, "quote_volume": 80595.7008, "trades": 1139, "taker_buy_base": 20418.52, "taker_buy_quote": 27823.26618 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 1.364, "high": 1.377, "low": 1.351, "close": 1.357, "volume": 53275.94, "close_time": 1760648399999, "quote_volume": 72767.48534, "trades": 640, "taker_buy_base": 23592.23, "taker_buy_quote": 32173.28434 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 1.358, "high": 1.37, "low": 1.354, "close": 1.366, "volume": 17244.18, "close_time": 1760651999999, "quote_volume": 23518.2976, "trades": 264, "taker_buy_base": 8489.78, "taker_buy_quote": 11579.68636 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 1.365, "high": 1.365, "low": 1.345, "close": 1.346, "volume": 50414.33, "close_time": 1760655599999, "quote_volume": 68137.61284, "trades": 736, "taker_buy_base": 16034.93, "taker_buy_quote": 21677.01223 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 1.345, "high": 1.361, "low": 1.345, "close": 1.359, "volume": 31533.66, "close_time": 1760659199999, "quote_volume": 42664.5102, "trades": 673, "taker_buy_base": 16901.14, "taker_buy_quote": 22899.50785 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 1.359, "high": 1.369, "low": 1.356, "close": 1.365, "volume": 8961.81, "close_time": 1760662799999, "quote_volume": 12219.11144, "trades": 214, "taker_buy_base": 6272.68, "taker_buy_quote": 8561.27336 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 1.367, "high": 1.375, "low": 1.358, "close": 1.363, "volume": 6756.1, "close_time": 1760666399999, "quote_volume": 9216.17652, "trades": 163, "taker_buy_base": 1820.59, "taker_buy_quote": 2484.8846 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 1.36, "high": 1.376, "low": 1.36, "close": 1.374, "volume": 13271.3, "close_time": 1760669999999, "quote_volume": 18179.86515, "trades": 197, "taker_buy_base": 3871.01, "taker_buy_quote": 5295.45215 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 1.373, "high": 1.376, "low": 1.368, "close": 1.368, "volume": 3854.8, "close_time": 1760673599999, "quote_volume": 5283.9698, "trades": 78, "taker_buy_base": 1360.15, "taker_buy_quote": 1866.19508 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 1.369, "high": 1.372, "low": 1.364, "close": 1.368, "volume": 10746.59, "close_time": 1760677199999, "quote_volume": 14705.53995, "trades": 161, "taker_buy_base": 5448.51, "taker_buy_quote": 7460.75714 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 1.369, "high": 1.371, "low": 1.362, "close": 1.364, "volume": 3644.41, "close_time": 1760680799999, "quote_volume": 4971.48488, "trades": 122, "taker_buy_base": 2845.47, "taker_buy_quote": 3881.6243 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 1.364, "high": 1.367, "low": 1.31, "close": 1.328, "volume": 65820.55, "close_time": 1760684399999, "quote_volume": 88473.97312, "trades": 813, "taker_buy_base": 28247.12, "taker_buy_quote": 37959.92985 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 1.329, "high": 1.368, "low": 1.31, "close": 1.343, "volume": 185495.27, "close_time": 1760687999999, "quote_volume": 247671.28143, "trades": 1894, "taker_buy_base": 101064.59, "taker_buy_quote": 134677.26542 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 1.346, "high": 1.352, "low": 1.31, "close": 1.316, "volume": 105105.46, "close_time": 1760691599999, "quote_volume": 139823.77023, "trades": 1335, "taker_buy_base": 52519.76, "taker_buy_quote": 70044.69342 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 1.317, "high": 1.349, "low": 1.317, "close": 1.334, "volume": 29126.59, "close_time": 1760695199999, "quote_volume": 38933.35211, "trades": 338, "taker_buy_base": 16007.7, "taker_buy_quote": 21392.54322 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 1.335, "high": 1.338, "low": 1.323, "close": 1.332, "volume": 22708.94, "close_time": 1760698799999, "quote_volume": 30232.04266, "trades": 322, "taker_buy_base": 9182.71, "taker_buy_quote": 12235.91302 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 1.333, "high": 1.368, "low": 1.332, "close": 1.353, "volume": 34159.07, "close_time": 1760702399999, "quote_volume": 46131.77862, "trades": 475, "taker_buy_base": 16667.45, "taker_buy_quote": 22509.35322 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 1.354, "high": 1.367, "low": 1.346, "close": 1.35, "volume": 11634.29, "close_time": 1760705999999, "quote_volume": 15816.82592, "trades": 311, "taker_buy_base": 4569.02, "taker_buy_quote": 6216.96983 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 1.35, "high": 1.366, "low": 1.341, "close": 1.357, "volume": 17363.99, "close_time": 1760709599999, "quote_volume": 23521.5637, "trades": 349, "taker_buy_base": 9972.29, "taker_buy_quote": 13517.69672 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 1.356, "high": 1.36, "low": 1.329, "close": 1.344, "volume": 27742.55, "close_time": 1760713199999, "quote_volume": 37233.32086, "trades": 409, "taker_buy_base": 13077.67, "taker_buy_quote": 17549.26147 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 1.345, "high": 1.36, "low": 1.341, "close": 1.36, "volume": 20244.59, "close_time": 1760716799999, "quote_volume": 27331.0754, "trades": 360, "taker_buy_base": 7782.87, "taker_buy_quote": 10516.44006 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 1.359, "high": 1.372, "low": 1.35, "close": 1.354, "volume": 58725.06, "close_time": 1760720399999, "quote_volume": 79924.63714, "trades": 666, "taker_buy_base": 27240.28, "taker_buy_quote": 37118.95076 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 1.353, "high": 1.45, "low": 1.352, "close": 1.395, "volume": 623656.12, "close_time": 1760723999999, "quote_volume": 875813.58, "trades": 6719, "taker_buy_base": 346234.17, "taker_buy_quote": 486687.48173 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 1.396, "high": 1.403, "low": 1.365, "close": 1.386, "volume": 159927.0, "close_time": 1760727599999, "quote_volume": 220464.63865, "trades": 1483, "taker_buy_base": 73203.77, "taker_buy_quote": 100982.58326 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 1.385, "high": 1.396, "low": 1.373, "close": 1.382, "volume": 153017.95, "close_time": 1760731199999, "quote_volume": 211684.81191, "trades": 1381, "taker_buy_base": 75892.06, "taker_buy_quote": 105119.97652 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 1.382, "high": 1.395, "low": 1.377, "close": 1.39, "volume": 62356.54, "close_time": 1760734799999, "quote_volume": 86509.62238, "trades": 685, "taker_buy_base": 26995.98, "taker_buy_quote": 37462.59516 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 1.392, "high": 1.409, "low": 1.392, "close": 1.405, "volume": 38526.07, "close_time": 1760738399999, "quote_volume": 53944.18074, "trades": 437, "taker_buy_base": 16867.22, "taker_buy_quote": 23627.28732 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 1.405, "high": 1.443, "low": 1.394, "close": 1.418, "volume": 166962.36, "close_time": 1760741999999, "quote_volume": 236797.62709, "trades": 2009, "taker_buy_base": 96394.44, "taker_buy_quote": 137009.99098 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 1.416, "high": 1.435, "low": 1.41, "close": 1.414, "volume": 104064.69, "close_time": 1760745599999, "quote_volume": 148021.62052, "trades": 1257, "taker_buy_base": 47903.97, "taker_buy_quote": 68207.43674 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 1.413, "high": 1.413, "low": 1.396, "close": 1.399, "volume": 33151.4, "close_time": 1760749199999, "quote_volume": 46513.81151, "trades": 461, "taker_buy_base": 12561.47, "taker_buy_quote": 17627.79951 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 1.401, "high": 1.414, "low": 1.397, "close": 1.407, "volume": 16077.37, "close_time": 1760752799999, "quote_volume": 22599.24743, "trades": 217, "taker_buy_base": 12023.73, "taker_buy_quote": 16909.29179 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 1.407, "high": 1.41, "low": 1.397, "close": 1.399, "volume": 20955.88, "close_time": 1760756399999, "quote_volume": 29429.05737, "trades": 264, "taker_buy_base": 7479.97, "taker_buy_quote": 10497.33205 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 1.398, "high": 1.411, "low": 1.398, "close": 1.406, "volume": 13018.81, "close_time": 1760759999999, "quote_volume": 18312.91596, "trades": 236, "taker_buy_base": 7966.45, "taker_buy_quote": 11209.58979 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 1.407, "high": 1.409, "low": 1.386, "close": 1.386, "volume": 33626.58, "close_time": 1760763599999, "quote_volume": 46845.23717, "trades": 506, "taker_buy_base": 8350.76, "taker_buy_quote": 11622.42548 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 1.385, "high": 1.391, "low": 1.371, "close": 1.384, "volume": 44157.82, "close_time": 1760767199999, "quote_volume": 60938.75101, "trades": 520, "taker_buy_base": 18940.12, "taker_buy_quote": 26155.71264 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 1.384, "high": 1.389, "low": 1.369, "close": 1.378, "volume": 28738.06, "close_time": 1760770799999, "quote_volume": 39598.05594, "trades": 423, "taker_buy_base": 13061.52, "taker_buy_quote": 17985.79651 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 1.378, "high": 1.395, "low": 1.374, "close": 1.378, "volume": 39482.58, "close_time": 1760774399999, "quote_volume": 54671.34936, "trades": 483, "taker_buy_base": 17150.7, "taker_buy_quote": 23756.73691 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 1.379, "high": 1.399, "low": 1.379, "close": 1.381, "volume": 24721.42, "close_time": 1760777999999, "quote_volume": 34315.60139, "trades": 344, "taker_buy_base": 16052.51, "taker_buy_quote": 22269.90398 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 1.381, "high": 1.387, "low": 1.376, "close": 1.382, "volume": 20420.23, "close_time": 1760781599999, "quote_volume": 28185.10618, "trades": 272, "taker_buy_base": 8406.11, "taker_buy_quote": 11614.33883 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 1.382, "high": 1.387, "low": 1.376, "close": 1.384, "volume": 21986.64, "close_time": 1760785199999, "quote_volume": 30381.69575, "trades": 318, "taker_buy_base": 12046.17, "taker_buy_quote": 16652.08174 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 1.385, "high": 1.391, "low": 1.383, "close": 1.39, "volume": 10083.15, "close_time": 1760788799999, "quote_volume": 13983.74006, "trades": 195, "taker_buy_base": 6290.25, "taker_buy_quote": 8725.91613 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 1.39, "high": 1.402, "low": 1.383, "close": 1.391, "volume": 36300.75, "close_time": 1760792399999, "quote_volume": 50503.2807, "trades": 446, "taker_buy_base": 19752.5, "taker_buy_quote": 27468.75462 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 1.39, "high": 1.391, "low": 1.372, "close": 1.375, "volume": 31871.73, "close_time": 1760795999999, "quote_volume": 44006.88626, "trades": 366, "taker_buy_base": 9818.49, "taker_buy_quote": 13561.11138 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 1.375, "high": 1.382, "low": 1.363, "close": 1.38, "volume": 17479.2, "close_time": 1760799599999, "quote_volume": 23982.2101, "trades": 298, "taker_buy_base": 8656.09, "taker_buy_quote": 11880.81987 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 1.381, "high": 1.387, "low": 1.376, "close": 1.386, "volume": 23382.02, "close_time": 1760803199999, "quote_volume": 32308.2057, "trades": 374, "taker_buy_base": 10096.8, "taker_buy_quote": 13951.99501 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 1.387, "high": 1.399, "low": 1.372, "close": 1.38, "volume": 32331.9, "close_time": 1760806799999, "quote_volume": 44789.12414, "trades": 450, "taker_buy_base": 17079.17, "taker_buy_quote": 23696.83476 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 1.38, "high": 1.39, "low": 1.375, "close": 1.39, "volume": 16450.09, "close_time": 1760810399999, "quote_volume": 22740.3263, "trades": 284, "taker_buy_base": 7639.24, "taker_buy_quote": 10559.98769 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 1.389, "high": 1.397, "low": 1.386, "close": 1.386, "volume": 14698.22, "close_time": 1760813999999, "quote_volume": 20445.97322, "trades": 287, "taker_buy_base": 5486.82, "taker_buy_quote": 7639.58134 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 1.387, "high": 1.394, "low": 1.384, "close": 1.392, "volume": 7771.81, "close_time": 1760817599999, "quote_volume": 10788.82964, "trades": 185, "taker_buy_base": 3757.25, "taker_buy_quote": 5221.90327 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 1.392, "high": 1.394, "low": 1.387, "close": 1.389, "volume": 8634.64, "close_time": 1760821199999, "quote_volume": 12007.19589, "trades": 178, "taker_buy_base": 3273.57, "taker_buy_quote": 4554.5613 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 1.391, "high": 1.404, "low": 1.387, "close": 1.404, "volume": 10213.8, "close_time": 1760824799999, "quote_volume": 14254.44684, "trades": 159, "taker_buy_base": 7566.44, "taker_buy_quote": 10566.95137 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 1.404, "high": 1.406, "low": 1.395, "close": 1.396, "volume": 7996.3, "close_time": 1760828399999, "quote_volume": 11198.52635, "trades": 155, "taker_buy_base": 2470.75, "taker_buy_quote": 3461.60227 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 1.397, "high": 1.404, "low": 1.395, "close": 1.399, "volume": 4768.68, "close_time": 1760831999999, "quote_volume": 6669.20119, "trades": 114, "taker_buy_base": 3028.49, "taker_buy_quote": 4237.74673 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 1.395, "high": 1.396, "low": 1.388, "close": 1.393, "volume": 3512.33, "close_time": 1760835599999, "quote_volume": 4887.99891, "trades": 164, "taker_buy_base": 2156.96, "taker_buy_quote": 3002.31367 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 1.393, "high": 1.403, "low": 1.384, "close": 1.403, "volume": 7611.29, "close_time": 1760839199999, "quote_volume": 10579.28181, "trades": 217, "taker_buy_base": 3104.78, "taker_buy_quote": 4334.34174 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 1.403, "high": 1.407, "low": 1.396, "close": 1.399, "volume": 5607.95, "close_time": 1760842799999, "quote_volume": 7863.12123, "trades": 242, "taker_buy_base": 3859.28, "taker_buy_quote": 5414.32834 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 1.399, "high": 1.406, "low": 1.395, "close": 1.399, "volume": 11098.01, "close_time": 1760846399999, "quote_volume": 15527.3356, "trades": 276, "taker_buy_base": 6811.78, "taker_buy_quote": 9529.03475 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 1.4, "high": 1.402, "low": 1.397, "close": 1.4, "volume": 2906.24, "close_time": 1760849999999, "quote_volume": 4065.39324, "trades": 64, "taker_buy_base": 376.22, "taker_buy_quote": 526.89623 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 1.4, "high": 1.406, "low": 1.396, "close": 1.401, "volume": 12666.95, "close_time": 1760853599999, "quote_volume": 17758.48395, "trades": 201, "taker_buy_base": 6325.39, "taker_buy_quote": 8869.91462 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 1.4, "high": 1.431, "low": 1.394, "close": 1.4, "volume": 125749.49, "close_time": 1760857199999, "quote_volume": 178021.93885, "trades": 1794, "taker_buy_base": 60997.47, "taker_buy_quote": 86442.03978 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 1.399, "high": 1.399, "low": 1.386, "close": 1.39, "volume": 30652.59, "close_time": 1760860799999, "quote_volume": 42675.99413, "trades": 292, "taker_buy_base": 9535.11, "taker_buy_quote": 13276.58001 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 1.39, "high": 1.405, "low": 1.376, "close": 1.377, "volume": 30479.35, "close_time": 1760864399999, "quote_volume": 42353.92102, "trades": 358, "taker_buy_base": 15215.34, "taker_buy_quote": 21177.66573 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 1.378, "high": 1.4, "low": 1.369, "close": 1.396, "volume": 31348.46, "close_time": 1760867999999, "quote_volume": 43273.06083, "trades": 343, "taker_buy_base": 12669.16, "taker_buy_quote": 17538.33348 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 1.397, "high": 1.408, "low": 1.39, "close": 1.4, "volume": 31276.1, "close_time": 1760871599999, "quote_volume": 43701.20159, "trades": 376, "taker_buy_base": 12858.71, "taker_buy_quote": 17984.70633 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 1.4, "high": 1.409, "low": 1.394, "close": 1.4, "volume": 22743.31, "close_time": 1760875199999, "quote_volume": 31877.70098, "trades": 330, "taker_buy_base": 9641.8, "taker_buy_quote": 13526.52059 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 1.398, "high": 1.407, "low": 1.393, "close": 1.403, "volume": 16311.58, "close_time": 1760878799999, "quote_volume": 22838.98699, "trades": 262, "taker_buy_base": 11615.83, "taker_buy_quote": 16270.75094 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 1.405, "high": 1.417, "low": 1.404, "close": 1.414, "volume": 22506.22, "close_time": 1760882399999, "quote_volume": 31784.70753, "trades": 317, "taker_buy_base": 5904.91, "taker_buy_quote": 8336.76754 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 1.414, "high": 1.421, "low": 1.408, "close": 1.408, "volume": 37273.27, "close_time": 1760885999999, "quote_volume": 52694.95153, "trades": 656, "taker_buy_base": 14563.11, "taker_buy_quote": 20583.02262 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 1.41, "high": 1.432, "low": 1.386, "close": 1.418, "volume": 81618.03, "close_time": 1760889599999, "quote_volume": 114650.21243, "trades": 1003, "taker_buy_base": 55955.24, "taker_buy_quote": 78461.96659 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 1.418, "high": 1.42, "low": 1.408, "close": 1.417, "volume": 24937.76, "close_time": 1760893199999, "quote_volume": 35234.84752, "trades": 523, "taker_buy_base": 15256.25, "taker_buy_quote": 21558.67982 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 1.416, "high": 1.427, "low": 1.414, "close": 1.414, "volume": 22540.55, "close_time": 1760896799999, "quote_volume": 32057.6502, "trades": 577, "taker_buy_base": 8049.75, "taker_buy_quote": 11444.78064 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 1.416, "high": 1.419, "low": 1.414, "close": 1.416, "volume": 3568.65, "close_time": 1760900399999, "quote_volume": 5052.25408, "trades": 250, "taker_buy_base": 628.31, "taker_buy_quote": 889.93889 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 1.417, "high": 1.422, "low": 1.415, "close": 1.422, "volume": 5377.84, "close_time": 1760903999999, "quote_volume": 7627.99165, "trades": 248, "taker_buy_base": 1732.7, "taker_buy_quote": 2458.06722 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 1.422, "high": 1.423, "low": 1.416, "close": 1.42, "volume": 8239.82, "close_time": 1760907599999, "quote_volume": 11705.19886, "trades": 140, "taker_buy_base": 1669.28, "taker_buy_quote": 2368.78144 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 1.418, "high": 1.418, "low": 1.406, "close": 1.412, "volume": 3165.01, "close_time": 1760911199999, "quote_volume": 4464.60303, "trades": 52, "taker_buy_base": 732.28, "taker_buy_quote": 1032.95826 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 1.41, "high": 1.415, "low": 1.41, "close": 1.412, "volume": 3064.32, "close_time": 1760914799999, "quote_volume": 4330.79386, "trades": 75, "taker_buy_base": 2133.55, "taker_buy_quote": 3015.5911 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 1.411, "high": 1.411, "low": 1.404, "close": 1.404, "volume": 6338.81, "close_time": 1760918399999, "quote_volume": 8910.5326, "trades": 193, "taker_buy_base": 2407.36, "taker_buy_quote": 3383.32465 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 1.404, "high": 1.404, "low": 1.383, "close": 1.393, "volume": 20911.13, "close_time": 1760921999999, "quote_volume": 29097.51762, "trades": 262, "taker_buy_base": 7042.35, "taker_buy_quote": 9782.74394 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 1.394, "high": 1.394, "low": 1.387, "close": 1.387, "volume": 6742.71, "close_time": 1760925599999, "quote_volume": 9377.9178, "trades": 238, "taker_buy_base": 3314.75, "taker_buy_quote": 4613.1999 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 1.387, "high": 1.396, "low": 1.382, "close": 1.396, "volume": 5214.08, "close_time": 1760929199999, "quote_volume": 7249.58335, "trades": 201, "taker_buy_base": 4108.77, "taker_buy_quote": 5715.98114 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 1.396, "high": 1.423, "low": 1.393, "close": 1.422, "volume": 7565.8, "close_time": 1760932799999, "quote_volume": 10694.21752, "trades": 148, "taker_buy_base": 3127.61, "taker_buy_quote": 4422.16196 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 1.422, "high": 1.432, "low": 1.419, "close": 1.43, "volume": 15585.94, "close_time": 1760936399999, "quote_volume": 22230.29095, "trades": 323, "taker_buy_base": 10819.59, "taker_buy_quote": 15425.70068 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 1.429, "high": 1.43, "low": 1.421, "close": 1.426, "volume": 4776.88, "close_time": 1760939999999, "quote_volume": 6807.27013, "trades": 110, "taker_buy_base": 901.73, "taker_buy_quote": 1286.28496 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 1.425, "high": 1.442, "low": 1.423, "close": 1.437, "volume": 22337.59, "close_time": 1760943599999, "quote_volume": 32012.53551, "trades": 473, "taker_buy_base": 15013.17, "taker_buy_quote": 21516.1269 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 1.437, "high": 1.438, "low": 1.427, "close": 1.434, "volume": 25860.52, "close_time": 1760947199999, "quote_volume": 37043.20729, "trades": 517, "taker_buy_base": 10013.4, "taker_buy_quote": 14351.05653 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 1.433, "high": 1.436, "low": 1.412, "close": 1.426, "volume": 34256.98, "close_time": 1760950799999, "quote_volume": 48852.3281, "trades": 846, "taker_buy_base": 13619.49, "taker_buy_quote": 19437.92895 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 1.425, "high": 1.425, "low": 1.409, "close": 1.421, "volume": 36502.46, "close_time": 1760954399999, "quote_volume": 51803.288, "trades": 1069, "taker_buy_base": 15589.49, "taker_buy_quote": 22130.64789 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 1.422, "high": 1.427, "low": 1.408, "close": 1.415, "volume": 30619.31, "close_time": 1760957999999, "quote_volume": 43456.34714, "trades": 646, "taker_buy_base": 15755.66, "taker_buy_quote": 22370.96581 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 1.415, "high": 1.419, "low": 1.406, "close": 1.417, "volume": 14426.1, "close_time": 1760961599999, "quote_volume": 20389.79039, "trades": 273, "taker_buy_base": 6842.98, "taker_buy_quote": 9675.06254 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 1.418, "high": 1.418, "low": 1.402, "close": 1.405, "volume": 30235.28, "close_time": 1760965199999, "quote_volume": 42580.43537, "trades": 630, "taker_buy_base": 13564.6, "taker_buy_quote": 19102.05893 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 1.407, "high": 1.419, "low": 1.404, "close": 1.418, "volume": 9541.24, "close_time": 1760968799999, "quote_volume": 13473.22627, "trades": 273, "taker_buy_base": 6676.81, "taker_buy_quote": 9429.35377 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 1.419, "high": 1.419, "low": 1.408, "close": 1.418, "volume": 9658.14, "close_time": 1760972399999, "quote_volume": 13667.23542, "trades": 232, "taker_buy_base": 3579.52, "taker_buy_quote": 5062.1989 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 1.418, "high": 1.42, "low": 1.409, "close": 1.41, "volume": 14334.89, "close_time": 1760975999999, "quote_volume": 20290.78755, "trades": 355, "taker_buy_base": 5296.56, "taker_buy_quote": 7498.84588 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 1.409, "high": 1.409, "low": 1.385, "close": 1.398, "volume": 35446.49, "close_time": 1760979599999, "quote_volume": 49418.90573, "trades": 472, "taker_buy_base": 14124.42, "taker_buy_quote": 19719.86207 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 1.397, "high": 1.404, "low": 1.388, "close": 1.394, "volume": 12434.16, "close_time": 1760983199999, "quote_volume": 17340.96714, "trades": 277, "taker_buy_base": 6284.56, "taker_buy_quote": 8771.12914 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 1.393, "high": 1.394, "low": 1.385, "close": 1.39, "volume": 18413.85, "close_time": 1760986799999, "quote_volume": 25571.14819, "trades": 269, "taker_buy_base": 8044.1, "taker_buy_quote": 11180.5076 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 1.391, "high": 1.398, "low": 1.39, "close": 1.395, "volume": 15907.27, "close_time": 1760990399999, "quote_volume": 22137.05896, "trades": 284, "taker_buy_base": 5321.01, "taker_buy_quote": 7411.80881 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 1.394, "high": 1.403, "low": 1.393, "close": 1.403, "volume": 8381.91, "close_time": 1760993999999, "quote_volume": 11707.87649, "trades": 180, "taker_buy_base": 5005.47, "taker_buy_quote": 6994.62435 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 1.403, "high": 1.407, "low": 1.397, "close": 1.397, "volume": 6444.05, "close_time": 1760997599999, "quote_volume": 9028.4756, "trades": 265, "taker_buy_base": 1049.94, "taker_buy_quote": 1473.5327 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 1.396, "high": 1.4, "low": 1.395, "close": 1.4, "volume": 7819.68, "close_time": 1761001199999, "quote_volume": 10928.1474, "trades": 322, "taker_buy_base": 3077.42, "taker_buy_quote": 4301.82055 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 1.398, "high": 1.4, "low": 1.394, "close": 1.397, "volume": 4874.9, "close_time": 1761004799999, "quote_volume": 6814.83824, "trades": 74, "taker_buy_base": 2500.54, "taker_buy_quote": 3495.79616 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 1.395, "high": 1.398, "low": 1.394, "close": 1.395, "volume": 2564.65, "close_time": 1761008399999, "quote_volume": 3580.69638, "trades": 103, "taker_buy_base": 741.07, "taker_buy_quote": 1035.67717 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 1.395, "high": 1.395, "low": 1.379, "close": 1.38, "volume": 10130.67, "close_time": 1761011999999, "quote_volume": 14051.28442, "trades": 151, "taker_buy_base": 2115.7, "taker_buy_quote": 2938.70093 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 1.379, "high": 1.379, "low": 1.367, "close": 1.37, "volume": 17295.53, "close_time": 1761015599999, "quote_volume": 23736.78508, "trades": 159, "taker_buy_base": 8531.18, "taker_buy_quote": 11714.15645 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 1.37, "high": 1.372, "low": 1.364, "close": 1.37, "volume": 12798.0, "close_time": 1761019199999, "quote_volume": 17520.31151, "trades": 285, "taker_buy_base": 6398.81, "taker_buy_quote": 8764.52954 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 1.369, "high": 1.369, "low": 1.341, "close": 1.346, "volume": 24957.35, "close_time": 1761022799999, "quote_volume": 33752.67974, "trades": 428, "taker_buy_base": 11165.0, "taker_buy_quote": 15077.20575 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 1.346, "high": 1.358, "low": 1.337, "close": 1.347, "volume": 70815.89, "close_time": 1761026399999, "quote_volume": 95371.61769, "trades": 760, "taker_buy_base": 40227.68, "taker_buy_quote": 54184.72961 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 1.347, "high": 1.358, "low": 1.345, "close": 1.352, "volume": 17089.34, "close_time": 1761029999999, "quote_volume": 23098.91415, "trades": 307, "taker_buy_base": 10972.66, "taker_buy_quote": 14841.36892 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 1.353, "high": 1.361, "low": 1.346, "close": 1.361, "volume": 12266.08, "close_time": 1761033599999, "quote_volume": 16592.34493, "trades": 386, "taker_buy_base": 8786.79, "taker_buy_quote": 11891.89776 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 1.359, "high": 1.359, "low": 1.338, "close": 1.346, "volume": 28790.33, "close_time": 1761037199999, "quote_volume": 38858.7898, "trades": 529, "taker_buy_base": 10907.69, "taker_buy_quote": 14697.78125 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 1.347, "high": 1.376, "low": 1.345, "close": 1.36, "volume": 63265.98, "close_time": 1761040799999, "quote_volume": 86152.52709, "trades": 1266, "taker_buy_base": 32425.37, "taker_buy_quote": 44189.87541 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 1.361, "high": 1.377, "low": 1.361, "close": 1.37, "volume": 21651.91, "close_time": 1761044399999, "quote_volume": 29641.34944, "trades": 728, "taker_buy_base": 13153.48, "taker_buy_quote": 18001.77991 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 1.37, "high": 1.385, "low": 1.365, "close": 1.38, "volume": 18502.98, "close_time": 1761047999999, "quote_volume": 25453.0168, "trades": 311, "taker_buy_base": 8794.89, "taker_buy_quote": 12074.82436 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 1.379, "high": 1.388, "low": 1.37, "close": 1.383, "volume": 30756.05, "close_time": 1761051599999, "quote_volume": 42447.65841, "trades": 444, "taker_buy_base": 11313.09, "taker_buy_quote": 15624.74336 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 1.384, "high": 1.445, "low": 1.375, "close": 1.427, "volume": 285906.71, "close_time": 1761055199999, "quote_volume": 405381.2162, "trades": 6828, "taker_buy_base": 161756.94, "taker_buy_quote": 229511.15618 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 1.428, "high": 1.44, "low": 1.404, "close": 1.438, "volume": 144164.5, "close_time": 1761058799999, "quote_volume": 205236.24563, "trades": 1809, "taker_buy_base": 67707.96, "taker_buy_quote": 96461.47942 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 1.438, "high": 1.441, "low": 1.419, "close": 1.423, "volume": 123110.35, "close_time": 1761062399999, "quote_volume": 175967.3559, "trades": 1119, "taker_buy_base": 33111.69, "taker_buy_quote": 47327.83546 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 1.424, "high": 1.426, "low": 1.404, "close": 1.407, "volume": 54219.43, "close_time": 1761065999999, "quote_volume": 76897.94635, "trades": 900, "taker_buy_base": 19274.24, "taker_buy_quote": 27351.82368 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 1.409, "high": 1.419, "low": 1.401, "close": 1.416, "volume": 34721.95, "close_time": 1761069599999, "quote_volume": 48992.93875, "trades": 396, "taker_buy_base": 17886.37, "taker_buy_quote": 25260.43469 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 1.416, "high": 1.42, "low": 1.41, "close": 1.412, "volume": 29510.56, "close_time": 1761073199999, "quote_volume": 41702.48384, "trades": 442, "taker_buy_base": 8285.24, "taker_buy_quote": 11711.88001 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 1.409, "high": 1.425, "low": 1.406, "close": 1.421, "volume": 45794.06, "close_time": 1761076799999, "quote_volume": 64687.25409, "trades": 332, "taker_buy_base": 32626.74, "taker_buy_quote": 46109.62517 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 1.418, "high": 1.421, "low": 1.405, "close": 1.408, "volume": 17733.8, "close_time": 1761080399999, "quote_volume": 25014.17753, "trades": 225, "taker_buy_base": 6855.4, "taker_buy_quote": 9658.26436 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 1.407, "high": 1.407, "low": 1.388, "close": 1.399, "volume": 48135.32, "close_time": 1761083999999, "quote_volume": 67387.58647, "trades": 393, "taker_buy_base": 16213.36, "taker_buy_quote": 22711.23831 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 1.399, "high": 1.406, "low": 1.382, "close": 1.383, "volume": 17030.82, "close_time": 1761087599999, "quote_volume": 23789.59046, "trades": 320, "taker_buy_base": 7028.4, "taker_buy_quote": 9835.18701 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 1.383, "high": 1.385, "low": 1.361, "close": 1.367, "volume": 18822.0, "close_time": 1761091199999, "quote_volume": 25844.76764, "trades": 177, "taker_buy_base": 5265.93, "taker_buy_quote": 7228.2857 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 1.365, "high": 1.37, "low": 1.356, "close": 1.363, "volume": 16901.96, "close_time": 1761094799999, "quote_volume": 23049.15409, "trades": 155, "taker_buy_base": 5285.07, "taker_buy_quote": 7210.62256 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 1.363, "high": 1.371, "low": 1.355, "close": 1.369, "volume": 18388.69, "close_time": 1761098399999, "quote_volume": 25073.15469, "trades": 144, "taker_buy_base": 8768.65, "taker_buy_quote": 11959.17435 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 1.369, "high": 1.377, "low": 1.367, "close": 1.368, "volume": 13716.6, "close_time": 1761101999999, "quote_volume": 18827.34008, "trades": 219, "taker_buy_base": 5543.45, "taker_buy_quote": 7617.35383 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 1.367, "high": 1.371, "low": 1.362, "close": 1.371, "volume": 10823.08, "close_time": 1761105599999, "quote_volume": 14794.74807, "trades": 121, "taker_buy_base": 6526.28, "taker_buy_quote": 8923.99992 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 1.373, "high": 1.382, "low": 1.372, "close": 1.376, "volume": 10410.5, "close_time": 1761109199999, "quote_volume": 14330.17983, "trades": 141, "taker_buy_base": 4775.83, "taker_buy_quote": 6578.23117 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 1.376, "high": 1.376, "low": 1.347, "close": 1.354, "volume": 56433.16, "close_time": 1761112799999, "quote_volume": 76495.55633, "trades": 408, "taker_buy_base": 13265.96, "taker_buy_quote": 18003.69456 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 1.355, "high": 1.363, "low": 1.349, "close": 1.357, "volume": 23278.25, "close_time": 1761116399999, "quote_volume": 31554.65109, "trades": 172, "taker_buy_base": 14531.54, "taker_buy_quote": 19707.03924 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 1.355, "high": 1.362, "low": 1.352, "close": 1.362, "volume": 11119.0, "close_time": 1761119999999, "quote_volume": 15093.55388, "trades": 144, "taker_buy_base": 6853.89, "taker_buy_quote": 9308.33912 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 1.363, "high": 1.366, "low": 1.355, "close": 1.361, "volume": 24716.88, "close_time": 1761123599999, "quote_volume": 33640.98783, "trades": 226, "taker_buy_base": 11770.18, "taker_buy_quote": 16036.00815 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 1.36, "high": 1.381, "low": 1.355, "close": 1.358, "volume": 59631.33, "close_time": 1761127199999, "quote_volume": 81481.16246, "trades": 771, "taker_buy_base": 38800.07, "taker_buy_quote": 53051.66697 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 1.359, "high": 1.367, "low": 1.359, "close": 1.36, "volume": 25474.65, "close_time": 1761130799999, "quote_volume": 34710.33761, "trades": 198, "taker_buy_base": 9031.2, "taker_buy_quote": 12297.64683 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 1.359, "high": 1.366, "low": 1.335, "close": 1.358, "volume": 50353.35, "close_time": 1761134399999, "quote_volume": 68171.12771, "trades": 414, "taker_buy_base": 16316.75, "taker_buy_quote": 22139.36514 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 1.36, "high": 1.366, "low": 1.356, "close": 1.358, "volume": 6796.08, "close_time": 1761137999999, "quote_volume": 9244.06401, "trades": 117, "taker_buy_base": 2602.74, "taker_buy_quote": 3544.57025 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 1.358, "high": 1.384, "low": 1.353, "close": 1.38, "volume": 28228.99, "close_time": 1761141599999, "quote_volume": 38558.91776, "trades": 289, "taker_buy_base": 20709.93, "taker_buy_quote": 28308.78946 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 1.378, "high": 1.379, "low": 1.356, "close": 1.37, "volume": 15449.36, "close_time": 1761145199999, "quote_volume": 21058.3763, "trades": 206, "taker_buy_base": 5679.56, "taker_buy_quote": 7742.61856 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 1.371, "high": 1.376, "low": 1.359, "close": 1.367, "volume": 23902.44, "close_time": 1761148799999, "quote_volume": 32700.10259, "trades": 220, "taker_buy_base": 11551.84, "taker_buy_quote": 15816.22153 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 1.367, "high": 1.371, "low": 1.354, "close": 1.362, "volume": 17994.06, "close_time": 1761152399999, "quote_volume": 24535.19803, "trades": 273, "taker_buy_base": 4418.4, "taker_buy_quote": 6013.14733 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 1.361, "high": 1.366, "low": 1.352, "close": 1.354, "volume": 11566.34, "close_time": 1761155999999, "quote_volume": 15741.40522, "trades": 183, "taker_buy_base": 5984.24, "taker_buy_quote": 8142.34896 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 1.356, "high": 1.361, "low": 1.342, "close": 1.343, "volume": 45777.96, "close_time": 1761159599999, "quote_volume": 61831.55061, "trades": 292, "taker_buy_base": 27231.21, "taker_buy_quote": 36779.06701 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 1.347, "high": 1.356, "low": 1.335, "close": 1.345, "volume": 18275.35, "close_time": 1761163199999, "quote_volume": 24552.88277, "trades": 311, "taker_buy_base": 7118.04, "taker_buy_quote": 9577.1728 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 1.345, "high": 1.348, "low": 1.321, "close": 1.323, "volume": 26469.39, "close_time": 1761166799999, "quote_volume": 35223.05408, "trades": 292, "taker_buy_base": 7682.33, "taker_buy_quote": 10236.11345 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 1.322, "high": 1.322, "low": 1.276, "close": 1.295, "volume": 76647.39, "close_time": 1761170399999, "quote_volume": 99316.96926, "trades": 798, "taker_buy_base": 34318.82, "taker_buy_quote": 44460.20406 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 1.297, "high": 1.308, "low": 1.296, "close": 1.301, "volume": 18387.6, "close_time": 1761173999999, "quote_volume": 23940.87122, "trades": 172, "taker_buy_base": 10462.56, "taker_buy_quote": 13631.87984 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 1.303, "high": 1.328, "low": 1.303, "close": 1.328, "volume": 5967.04, "close_time": 1761177599999, "quote_volume": 7861.24465, "trades": 102, "taker_buy_base": 3833.88, "taker_buy_quote": 5056.35936 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 1.326, "high": 1.331, "low": 1.322, "close": 1.331, "volume": 8313.07, "close_time": 1761181199999, "quote_volume": 11028.74886, "trades": 86, "taker_buy_base": 3373.58, "taker_buy_quote": 4481.96557 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 1.332, "high": 1.339, "low": 1.329, "close": 1.336, "volume": 8294.57, "close_time": 1761184799999, "quote_volume": 11071.43344, "trades": 138, "taker_buy_base": 4503.61, "taker_buy_quote": 6014.42956 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 1.337, "high": 1.35, "low": 1.335, "close": 1.346, "volume": 8031.47, "close_time": 1761188399999, "quote_volume": 10798.47434, "trades": 145, "taker_buy_base": 4254.91, "taker_buy_quote": 5719.13205 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 1.346, "high": 1.35, "low": 1.345, "close": 1.35, "volume": 2703.53, "close_time": 1761191999999, "quote_volume": 3642.34797, "trades": 56, "taker_buy_base": 625.89, "taker_buy_quote": 843.69288 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 1.348, "high": 1.354, "low": 1.337, "close": 1.348, "volume": 12704.56, "close_time": 1761195599999, "quote_volume": 17102.77498, "trades": 165, "taker_buy_base": 5552.19, "taker_buy_quote": 7484.87385 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 1.349, "high": 1.354, "low": 1.348, "close": 1.354, "volume": 3449.8, "close_time": 1761199199999, "quote_volume": 4663.23816, "trades": 51, "taker_buy_base": 2226.46, "taker_buy_quote": 3010.7369 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 1.355, "high": 1.367, "low": 1.353, "close": 1.363, "volume": 4504.72, "close_time": 1761202799999, "quote_volume": 6123.99609, "trades": 130, "taker_buy_base": 2000.25, "taker_buy_quote": 2719.88785 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 1.363, "high": 1.363, "low": 1.349, "close": 1.354, "volume": 8913.65, "close_time": 1761206399999, "quote_volume": 12084.64329, "trades": 142, "taker_buy_base": 933.24, "taker_buy_quote": 1263.01754 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 1.354, "high": 1.358, "low": 1.351, "close": 1.357, "volume": 11426.79, "close_time": 1761209999999, "quote_volume": 15482.33497, "trades": 144, "taker_buy_base": 5216.49, "taker_buy_quote": 7071.22486 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 1.357, "high": 1.37, "low": 1.356, "close": 1.359, "volume": 22254.55, "close_time": 1761213599999, "quote_volume": 30267.58599, "trades": 202, "taker_buy_base": 13812.78, "taker_buy_quote": 18805.30744 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 1.358, "high": 1.413, "low": 1.35, "close": 1.394, "volume": 206247.24, "close_time": 1761217199999, "quote_volume": 285360.49719, "trades": 2219, "taker_buy_base": 96509.02, "taker_buy_quote": 133406.45572 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 1.394, "high": 1.403, "low": 1.338, "close": 1.362, "volume": 238454.41, "close_time": 1761220799999, "quote_volume": 325376.00083, "trades": 2886, "taker_buy_base": 70045.26, "taker_buy_quote": 95668.20276 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 1.364, "high": 1.373, "low": 1.355, "close": 1.366, "volume": 12910.7, "close_time": 1761224399999, "quote_volume": 17644.88347, "trades": 196, "taker_buy_base": 7129.73, "taker_buy_quote": 9748.12154 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 1.367, "high": 1.369, "low": 1.357, "close": 1.365, "volume": 9883.16, "close_time": 1761227999999, "quote_volume": 13477.84117, "trades": 191, "taker_buy_base": 5307.34, "taker_buy_quote": 7242.63361 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 1.364, "high": 1.372, "low": 1.35, "close": 1.37, "volume": 36569.0, "close_time": 1761231599999, "quote_volume": 49694.26322, "trades": 357, "taker_buy_base": 21855.34, "taker_buy_quote": 29711.29742 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 1.37, "high": 1.384, "low": 1.368, "close": 1.376, "volume": 13657.06, "close_time": 1761235199999, "quote_volume": 18798.2791, "trades": 279, "taker_buy_base": 5801.65, "taker_buy_quote": 7994.69397 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 1.377, "high": 1.379, "low": 1.368, "close": 1.374, "volume": 15862.24, "close_time": 1761238799999, "quote_volume": 21762.91653, "trades": 195, "taker_buy_base": 5042.62, "taker_buy_quote": 6922.81928 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 1.374, "high": 1.382, "low": 1.369, "close": 1.382, "volume": 31425.64, "close_time": 1761242399999, "quote_volume": 43272.03167, "trades": 264, "taker_buy_base": 19799.96, "taker_buy_quote": 27278.52206 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 1.38, "high": 1.382, "low": 1.369, "close": 1.37, "volume": 6869.23, "close_time": 1761245999999, "quote_volume": 9444.06872, "trades": 120, "taker_buy_base": 3548.91, "taker_buy_quote": 4879.42413 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 1.37, "high": 1.372, "low": 1.364, "close": 1.368, "volume": 3663.31, "close_time": 1761249599999, "quote_volume": 5011.69259, "trades": 110, "taker_buy_base": 1397.62, "taker_buy_quote": 1913.99506 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 1.368, "high": 1.368, "low": 1.35, "close": 1.353, "volume": 13865.54, "close_time": 1761253199999, "quote_volume": 18839.98346, "trades": 172, "taker_buy_base": 5803.24, "taker_buy_quote": 7888.76877 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 1.353, "high": 1.36, "low": 1.353, "close": 1.356, "volume": 5569.39, "close_time": 1761256799999, "quote_volume": 7560.60439, "trades": 68, "taker_buy_base": 4432.43, "taker_buy_quote": 6019.885 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 1.36, "high": 1.361, "low": 1.358, "close": 1.36, "volume": 1560.57, "close_time": 1761260399999, "quote_volume": 2122.51823, "trades": 57, "taker_buy_base": 405.28, "taker_buy_quote": 551.17938 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 1.36, "high": 1.369, "low": 1.356, "close": 1.366, "volume": 12089.27, "close_time": 1761263999999, "quote_volume": 16455.45094, "trades": 205, "taker_buy_base": 7323.62, "taker_buy_quote": 9974.47289 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 1.366, "high": 1.374, "low": 1.364, "close": 1.374, "volume": 12869.69, "close_time": 1761267599999, "quote_volume": 17608.33104, "trades": 175, "taker_buy_base": 6222.09, "taker_buy_quote": 8523.20916 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 1.369, "high": 1.372, "low": 1.364, "close": 1.369, "volume": 4650.62, "close_time": 1761271199999, "quote_volume": 6360.89127, "trades": 106, "taker_buy_base": 2124.58, "taker_buy_quote": 2906.31764 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 1.37, "high": 1.373, "low": 1.366, "close": 1.367, "volume": 6121.73, "close_time": 1761274799999, "quote_volume": 8380.46365, "trades": 98, "taker_buy_base": 2042.15, "taker_buy_quote": 2796.90971 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 1.367, "high": 1.368, "low": 1.366, "close": 1.368, "volume": 4259.15, "close_time": 1761278399999, "quote_volume": 5823.34548, "trades": 73, "taker_buy_base": 2250.38, "taker_buy_quote": 3077.70956 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 1.367, "high": 1.387, "low": 1.366, "close": 1.384, "volume": 10183.88, "close_time": 1761281999999, "quote_volume": 14067.52501, "trades": 111, "taker_buy_base": 4571.82, "taker_buy_quote": 6315.45431 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 1.384, "high": 1.389, "low": 1.382, "close": 1.386, "volume": 3362.98, "close_time": 1761285599999, "quote_volume": 4658.26198, "trades": 46, "taker_buy_base": 1653.79, "taker_buy_quote": 2293.4156 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 1.387, "high": 1.39, "low": 1.386, "close": 1.389, "volume": 2775.25, "close_time": 1761289199999, "quote_volume": 3852.07518, "trades": 70, "taker_buy_base": 1530.6, "taker_buy_quote": 2125.5089 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 1.39, "high": 1.39, "low": 1.376, "close": 1.381, "volume": 10122.41, "close_time": 1761292799999, "quote_volume": 13996.73227, "trades": 101, "taker_buy_base": 2360.83, "taker_buy_quote": 3268.26163 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 1.381, "high": 1.388, "low": 1.376, "close": 1.382, "volume": 12842.89, "close_time": 1761296399999, "quote_volume": 17731.30256, "trades": 86, "taker_buy_base": 11363.37, "taker_buy_quote": 15686.15238 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 1.381, "high": 1.383, "low": 1.378, "close": 1.382, "volume": 3160.87, "close_time": 1761299999999, "quote_volume": 4363.83608, "trades": 59, "taker_buy_base": 1601.58, "taker_buy_quote": 2211.73376 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 1.381, "high": 1.385, "low": 1.375, "close": 1.376, "volume": 19476.07, "close_time": 1761303599999, "quote_volume": 26896.45478, "trades": 114, "taker_buy_base": 8545.44, "taker_buy_quote": 11801.74422 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 1.374, "high": 1.378, "low": 1.365, "close": 1.378, "volume": 12731.24, "close_time": 1761307199999, "quote_volume": 17453.61773, "trades": 143, "taker_buy_base": 8793.69, "taker_buy_quote": 12056.22085 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 1.379, "high": 1.41, "low": 1.379, "close": 1.39, "volume": 25682.46, "close_time": 1761310799999, "quote_volume": 35746.91934, "trades": 360, "taker_buy_base": 14707.66, "taker_buy_quote": 20482.91866 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 1.39, "high": 1.391, "low": 1.373, "close": 1.382, "volume": 6619.74, "close_time": 1761314399999, "quote_volume": 9158.58141, "trades": 157, "taker_buy_base": 3699.42, "taker_buy_quote": 5109.13782 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 1.384, "high": 1.385, "low": 1.367, "close": 1.373, "volume": 4563.66, "close_time": 1761317999999, "quote_volume": 6263.95191, "trades": 85, "taker_buy_base": 1781.91, "taker_buy_quote": 2450.28756 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 1.373, "high": 1.378, "low": 1.369, "close": 1.37, "volume": 24930.91, "close_time": 1761321599999, "quote_volume": 34264.04877, "trades": 126, "taker_buy_base": 15723.89, "taker_buy_quote": 21595.80673 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 1.371, "high": 1.384, "low": 1.368, "close": 1.374, "volume": 15681.97, "close_time": 1761325199999, "quote_volume": 21542.13247, "trades": 204, "taker_buy_base": 10708.83, "taker_buy_quote": 14723.68866 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 1.375, "high": 1.38, "low": 1.374, "close": 1.379, "volume": 6258.34, "close_time": 1761328799999, "quote_volume": 8620.76589, "trades": 64, "taker_buy_base": 4214.72, "taker_buy_quote": 5806.53314 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 1.38, "high": 1.391, "low": 1.38, "close": 1.386, "volume": 7606.0, "close_time": 1761332399999, "quote_volume": 10547.25092, "trades": 109, "taker_buy_base": 4133.74, "taker_buy_quote": 5730.86543 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 1.386, "high": 1.391, "low": 1.383, "close": 1.39, "volume": 11481.18, "close_time": 1761335999999, "quote_volume": 15943.83617, "trades": 112, "taker_buy_base": 2501.95, "taker_buy_quote": 3475.97423 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 1.392, "high": 1.402, "low": 1.39, "close": 1.396, "volume": 19891.29, "close_time": 1761339599999, "quote_volume": 27777.958, "trades": 176, "taker_buy_base": 7628.58, "taker_buy_quote": 10661.11121 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 1.399, "high": 1.402, "low": 1.399, "close": 1.4, "volume": 2161.35, "close_time": 1761343199999, "quote_volume": 3025.53639, "trades": 33, "taker_buy_base": 763.39, "taker_buy_quote": 1068.92783 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 1.4, "high": 1.404, "low": 1.4, "close": 1.404, "volume": 4305.27, "close_time": 1761346799999, "quote_volume": 6036.78442, "trades": 50, "taker_buy_base": 2003.14, "taker_buy_quote": 2810.75803 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 1.404, "high": 1.42, "low": 1.402, "close": 1.416, "volume": 14268.96, "close_time": 1761350399999, "quote_volume": 20163.39106, "trades": 327, "taker_buy_base": 8596.47, "taker_buy_quote": 12147.20335 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 1.417, "high": 1.427, "low": 1.406, "close": 1.418, "volume": 9316.2, "close_time": 1761353999999, "quote_volume": 13205.41857, "trades": 257, "taker_buy_base": 5064.9, "taker_buy_quote": 7182.4252 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 1.417, "high": 1.418, "low": 1.409, "close": 1.418, "volume": 9850.55, "close_time": 1761357599999, "quote_volume": 13922.90952, "trades": 203, "taker_buy_base": 3678.34, "taker_buy_quote": 5199.40962 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 1.417, "high": 1.417, "low": 1.411, "close": 1.415, "volume": 3681.09, "close_time": 1761361199999, "quote_volume": 5204.85147, "trades": 94, "taker_buy_base": 1246.07, "taker_buy_quote": 1762.012 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 1.418, "high": 1.429, "low": 1.406, "close": 1.412, "volume": 12990.94, "close_time": 1761364799999, "quote_volume": 18411.28074, "trades": 275, "taker_buy_base": 6848.35, "taker_buy_quote": 9700.21572 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 1.412, "high": 1.446, "low": 1.412, "close": 1.441, "volume": 22770.82, "close_time": 1761368399999, "quote_volume": 32574.78648, "trades": 426, "taker_buy_base": 15832.36, "taker_buy_quote": 22672.65515 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 1.443, "high": 1.445, "low": 1.406, "close": 1.41, "volume": 69884.37, "close_time": 1761371999999, "quote_volume": 100053.36224, "trades": 730, "taker_buy_base": 18843.1, "taker_buy_quote": 26977.09733 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 1.409, "high": 1.414, "low": 1.404, "close": 1.406, "volume": 23764.62, "close_time": 1761375599999, "quote_volume": 33480.13555, "trades": 316, "taker_buy_base": 12388.0, "taker_buy_quote": 17470.0071 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 1.406, "high": 1.416, "low": 1.401, "close": 1.403, "volume": 10849.16, "close_time": 1761379199999, "quote_volume": 15259.64607, "trades": 171, "taker_buy_base": 5105.71, "taker_buy_quote": 7180.00949 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 1.403, "high": 1.408, "low": 1.4, "close": 1.408, "volume": 13731.47, "close_time": 1761382799999, "quote_volume": 19267.08225, "trades": 123, "taker_buy_base": 7383.01, "taker_buy_quote": 10365.06998 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 1.407, "high": 1.408, "low": 1.401, "close": 1.402, "volume": 7118.24, "close_time": 1761386399999, "quote_volume": 10003.27073, "trades": 97, "taker_buy_base": 2770.02, "taker_buy_quote": 3892.542 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 1.401, "high": 1.404, "low": 1.395, "close": 1.4, "volume": 7901.61, "close_time": 1761389999999, "quote_volume": 11060.45483, "trades": 98, "taker_buy_base": 3612.05, "taker_buy_quote": 5057.64226 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 1.399, "high": 1.403, "low": 1.397, "close": 1.402, "volume": 5193.99, "close_time": 1761393599999, "quote_volume": 7271.72774, "trades": 80, "taker_buy_base": 1734.83, "taker_buy_quote": 2428.84855 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 1.4, "high": 1.405, "low": 1.397, "close": 1.4, "volume": 8695.25, "close_time": 1761397199999, "quote_volume": 12181.54941, "trades": 83, "taker_buy_base": 3738.4, "taker_buy_quote": 5243.53922 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 1.4, "high": 1.405, "low": 1.396, "close": 1.404, "volume": 7642.5, "close_time": 1761400799999, "quote_volume": 10702.12828, "trades": 81, "taker_buy_base": 5166.08, "taker_buy_quote": 7231.84813 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 1.404, "high": 1.409, "low": 1.397, "close": 1.404, "volume": 6192.13, "close_time": 1761404399999, "quote_volume": 8686.30406, "trades": 86, "taker_buy_base": 2939.81, "taker_buy_quote": 4130.18051 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 1.404, "high": 1.408, "low": 1.399, "close": 1.404, "volume": 10123.45, "close_time": 1761407999999, "quote_volume": 14199.12471, "trades": 99, "taker_buy_base": 4586.06, "taker_buy_quote": 6442.00241 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 1.401, "high": 1.409, "low": 1.399, "close": 1.401, "volume": 11655.41, "close_time": 1761411599999, "quote_volume": 16350.66891, "trades": 140, "taker_buy_base": 6987.86, "taker_buy_quote": 9808.21164 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 1.4, "high": 1.412, "low": 1.398, "close": 1.404, "volume": 8033.06, "close_time": 1761415199999, "quote_volume": 11299.99227, "trades": 88, "taker_buy_base": 4092.52, "taker_buy_quote": 5759.15899 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 1.404, "high": 1.416, "low": 1.4, "close": 1.411, "volume": 11762.97, "close_time": 1761418799999, "quote_volume": 16613.33028, "trades": 124, "taker_buy_base": 5192.05, "taker_buy_quote": 7328.0941 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 1.411, "high": 1.418, "low": 1.407, "close": 1.418, "volume": 8082.16, "close_time": 1761422399999, "quote_volume": 11402.6336, "trades": 158, "taker_buy_base": 4710.46, "taker_buy_quote": 6647.08364 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 1.415, "high": 1.453, "low": 1.411, "close": 1.427, "volume": 55610.78, "close_time": 1761425999999, "quote_volume": 79416.62043, "trades": 545, "taker_buy_base": 42491.26, "taker_buy_quote": 60742.44877 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 1.428, "high": 1.45, "low": 1.428, "close": 1.433, "volume": 65873.11, "close_time": 1761429599999, "quote_volume": 94806.84891, "trades": 579, "taker_buy_base": 38463.19, "taker_buy_quote": 55407.64633 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 1.436, "high": 1.458, "low": 1.428, "close": 1.442, "volume": 50392.98, "close_time": 1761433199999, "quote_volume": 72922.10772, "trades": 820, "taker_buy_base": 31316.44, "taker_buy_quote": 45334.86558 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 1.443, "high": 1.447, "low": 1.434, "close": 1.434, "volume": 22834.44, "close_time": 1761436799999, "quote_volume": 32900.24014, "trades": 376, "taker_buy_base": 13715.8, "taker_buy_quote": 19768.73981 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 1.435, "high": 1.442, "low": 1.428, "close": 1.441, "volume": 2948.7, "close_time": 1761440399999, "quote_volume": 4227.20656, "trades": 109, "taker_buy_base": 2060.27, "taker_buy_quote": 2953.35085 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 1.439, "high": 1.454, "low": 1.433, "close": 1.439, "volume": 30102.27, "close_time": 1761443999999, "quote_volume": 43463.91599, "trades": 423, "taker_buy_base": 13712.04, "taker_buy_quote": 19793.94468 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 1.438, "high": 1.438, "low": 1.427, "close": 1.43, "volume": 12747.4, "close_time": 1761447599999, "quote_volume": 18243.39773, "trades": 126, "taker_buy_base": 3710.16, "taker_buy_quote": 5311.94935 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 1.428, "high": 1.428, "low": 1.417, "close": 1.422, "volume": 7622.41, "close_time": 1761451199999, "quote_volume": 10845.11424, "trades": 124, "taker_buy_base": 3887.52, "taker_buy_quote": 5531.01025 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 1.421, "high": 1.429, "low": 1.421, "close": 1.425, "volume": 2293.67, "close_time": 1761454799999, "quote_volume": 3269.04064, "trades": 115, "taker_buy_base": 1124.5, "taker_buy_quote": 1603.49449 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 1.425, "high": 1.432, "low": 1.39, "close": 1.408, "volume": 85764.99, "close_time": 1761458399999, "quote_volume": 120770.06203, "trades": 1052, "taker_buy_base": 35327.11, "taker_buy_quote": 49654.59109 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 1.408, "high": 1.413, "low": 1.404, "close": 1.409, "volume": 13877.17, "close_time": 1761461999999, "quote_volume": 19560.04163, "trades": 278, "taker_buy_base": 7924.41, "taker_buy_quote": 11177.1535 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 1.41, "high": 1.417, "low": 1.404, "close": 1.413, "volume": 16124.67, "close_time": 1761465599999, "quote_volume": 22769.03036, "trades": 234, "taker_buy_base": 7712.75, "taker_buy_quote": 10899.58831 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 1.415, "high": 1.418, "low": 1.412, "close": 1.416, "volume": 9647.41, "close_time": 1761469199999, "quote_volume": 13648.71783, "trades": 144, "taker_buy_base": 4134.94, "taker_buy_quote": 5852.47746 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 1.414, "high": 1.425, "low": 1.414, "close": 1.42, "volume": 19882.93, "close_time": 1761472799999, "quote_volume": 28231.98633, "trades": 214, "taker_buy_base": 14919.95, "taker_buy_quote": 21193.04799 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 1.418, "high": 1.425, "low": 1.417, "close": 1.421, "volume": 3905.06, "close_time": 1761476399999, "quote_volume": 5547.90987, "trades": 79, "taker_buy_base": 2708.24, "taker_buy_quote": 3849.15403 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 1.421, "high": 1.433, "low": 1.42, "close": 1.43, "volume": 13238.14, "close_time": 1761479999999, "quote_volume": 18935.31581, "trades": 119, "taker_buy_base": 6549.61, "taker_buy_quote": 9364.85659 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 1.431, "high": 1.435, "low": 1.422, "close": 1.432, "volume": 9504.51, "close_time": 1761483599999, "quote_volume": 13578.84867, "trades": 120, "taker_buy_base": 4977.69, "taker_buy_quote": 7113.92742 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 1.43, "high": 1.437, "low": 1.43, "close": 1.432, "volume": 10440.43, "close_time": 1761487199999, "quote_volume": 14962.85507, "trades": 111, "taker_buy_base": 3751.4, "taker_buy_quote": 5375.96666 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 1.431, "high": 1.433, "low": 1.428, "close": 1.431, "volume": 10436.79, "close_time": 1761490799999, "quote_volume": 14924.27249, "trades": 78, "taker_buy_base": 3779.8, "taker_buy_quote": 5409.35965 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 1.43, "high": 1.432, "low": 1.42, "close": 1.428, "volume": 40393.98, "close_time": 1761494399999, "quote_volume": 57548.01355, "trades": 195, "taker_buy_base": 20945.66, "taker_buy_quote": 29838.85948 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 1.428, "high": 1.429, "low": 1.423, "close": 1.423, "volume": 6963.86, "close_time": 1761497999999, "quote_volume": 9933.32116, "trades": 88, "taker_buy_base": 2873.71, "taker_buy_quote": 4101.47473 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 1.424, "high": 1.442, "low": 1.422, "close": 1.442, "volume": 13333.68, "close_time": 1761501599999, "quote_volume": 19085.54699, "trades": 215, "taker_buy_base": 9743.64, "taker_buy_quote": 13949.88618 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 1.44, "high": 1.447, "low": 1.432, "close": 1.432, "volume": 14926.43, "close_time": 1761505199999, "quote_volume": 21480.2438, "trades": 201, "taker_buy_base": 7851.71, "taker_buy_quote": 11306.691 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 1.433, "high": 1.436, "low": 1.422, "close": 1.425, "volume": 8576.46, "close_time": 1761508799999, "quote_volume": 12230.67836, "trades": 88, "taker_buy_base": 869.16, "taker_buy_quote": 1245.87972 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 1.425, "high": 1.428, "low": 1.42, "close": 1.424, "volume": 9063.87, "close_time": 1761512399999, "quote_volume": 12903.91998, "trades": 66, "taker_buy_base": 5216.09, "taker_buy_quote": 7434.0455 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 1.423, "high": 1.434, "low": 1.423, "close": 1.433, "volume": 4999.24, "close_time": 1761515999999, "quote_volume": 7149.68905, "trades": 54, "taker_buy_base": 3701.57, "taker_buy_quote": 5292.39655 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 1.434, "high": 1.45, "low": 1.434, "close": 1.442, "volume": 6647.77, "close_time": 1761519599999, "quote_volume": 9585.25733, "trades": 95, "taker_buy_base": 2642.13, "taker_buy_quote": 3810.78301 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 1.444, "high": 1.454, "low": 1.441, "close": 1.445, "volume": 19942.51, "close_time": 1761523199999, "quote_volume": 28859.39421, "trades": 172, "taker_buy_base": 11964.13, "taker_buy_quote": 17318.28757 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 1.445, "high": 1.467, "low": 1.436, "close": 1.454, "volume": 20832.13, "close_time": 1761526799999, "quote_volume": 30216.91616, "trades": 388, "taker_buy_base": 8092.63, "taker_buy_quote": 11763.14981 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 1.451, "high": 1.459, "low": 1.445, "close": 1.458, "volume": 15043.21, "close_time": 1761530399999, "quote_volume": 21839.66732, "trades": 130, "taker_buy_base": 7478.66, "taker_buy_quote": 10883.4538 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 1.459, "high": 1.46, "low": 1.449, "close": 1.456, "volume": 5986.11, "close_time": 1761533999999, "quote_volume": 8722.5097, "trades": 104, "taker_buy_base": 1462.08, "taker_buy_quote": 2130.34209 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 1.455, "high": 1.459, "low": 1.45, "close": 1.451, "volume": 6377.6, "close_time": 1761537599999, "quote_volume": 9278.12785, "trades": 66, "taker_buy_base": 4388.63, "taker_buy_quote": 6389.45156 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 1.451, "high": 1.457, "low": 1.446, "close": 1.452, "volume": 37288.22, "close_time": 1761541199999, "quote_volume": 54084.85474, "trades": 215, "taker_buy_base": 11998.41, "taker_buy_quote": 17406.35656 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 1.45, "high": 1.456, "low": 1.441, "close": 1.445, "volume": 12251.04, "close_time": 1761544799999, "quote_volume": 17719.1739, "trades": 90, "taker_buy_base": 2420.66, "taker_buy_quote": 3516.51795 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 1.442, "high": 1.457, "low": 1.442, "close": 1.448, "volume": 24651.84, "close_time": 1761548399999, "quote_volume": 35721.60548, "trades": 281, "taker_buy_base": 13823.33, "taker_buy_quote": 20045.60219 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 1.447, "high": 1.451, "low": 1.43, "close": 1.434, "volume": 20673.71, "close_time": 1761551999999, "quote_volume": 29734.7564, "trades": 218, "taker_buy_base": 5320.43, "taker_buy_quote": 7669.52533 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 1.434, "high": 1.437, "low": 1.424, "close": 1.43, "volume": 14762.45, "close_time": 1761555599999, "quote_volume": 21128.44123, "trades": 241, "taker_buy_base": 6303.59, "taker_buy_quote": 9021.22202 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 1.43, "high": 1.43, "low": 1.418, "close": 1.426, "volume": 8282.65, "close_time": 1761559199999, "quote_volume": 11791.27212, "trades": 97, "taker_buy_base": 4507.09, "taker_buy_quote": 6414.1322 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 1.426, "high": 1.428, "low": 1.421, "close": 1.424, "volume": 11793.84, "close_time": 1761562799999, "quote_volume": 16801.38007, "trades": 81, "taker_buy_base": 5428.74, "taker_buy_quote": 7734.13589 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 1.424, "high": 1.436, "low": 1.42, "close": 1.427, "volume": 13045.36, "close_time": 1761566399999, "quote_volume": 18616.75888, "trades": 156, "taker_buy_base": 8039.93, "taker_buy_quote": 11469.24857 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 1.429, "high": 1.429, "low": 1.415, "close": 1.418, "volume": 10516.5, "close_time": 1761569999999, "quote_volume": 14946.80616, "trades": 110, "taker_buy_base": 2904.43, "taker_buy_quote": 4119.70942 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 1.42, "high": 1.423, "low": 1.398, "close": 1.412, "volume": 19120.35, "close_time": 1761573599999, "quote_volume": 26986.85952, "trades": 184, "taker_buy_base": 10335.2, "taker_buy_quote": 14589.45535 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 1.413, "high": 1.422, "low": 1.403, "close": 1.421, "volume": 16098.56, "close_time": 1761577199999, "quote_volume": 22735.53874, "trades": 247, "taker_buy_base": 9933.42, "taker_buy_quote": 14034.01156 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 1.419, "high": 1.42, "low": 1.409, "close": 1.416, "volume": 7246.4, "close_time": 1761580799999, "quote_volume": 10256.09855, "trades": 91, "taker_buy_base": 2160.82, "taker_buy_quote": 3060.23909 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 1.416, "high": 1.427, "low": 1.415, "close": 1.425, "volume": 8410.01, "close_time": 1761584399999, "quote_volume": 11946.28261, "trades": 103, "taker_buy_base": 3523.46, "taker_buy_quote": 5011.73245 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 1.425, "high": 1.429, "low": 1.423, "close": 1.429, "volume": 9635.81, "close_time": 1761587999999, "quote_volume": 13740.87444, "trades": 121, "taker_buy_base": 4727.33, "taker_buy_quote": 6743.53057 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 1.43, "high": 1.431, "low": 1.418, "close": 1.421, "volume": 18963.3, "close_time": 1761591599999, "quote_volume": 26996.92528, "trades": 316, "taker_buy_base": 7879.87, "taker_buy_quote": 11220.65977 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 1.419, "high": 1.421, "low": 1.41, "close": 1.412, "volume": 21229.3, "close_time": 1761595199999, "quote_volume": 30015.73708, "trades": 255, "taker_buy_base": 11055.18, "taker_buy_quote": 15625.84931 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 1.412, "high": 1.412, "low": 1.397, "close": 1.397, "volume": 11094.37, "close_time": 1761598799999, "quote_volume": 15569.78528, "trades": 112, "taker_buy_base": 3609.16, "taker_buy_quote": 5067.43261 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 1.396, "high": 1.405, "low": 1.394, "close": 1.402, "volume": 8845.28, "close_time": 1761602399999, "quote_volume": 12386.1281, "trades": 89, "taker_buy_base": 6183.16, "taker_buy_quote": 8660.27688 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 1.4, "high": 1.406, "low": 1.394, "close": 1.397, "volume": 9336.88, "close_time": 1761605999999, "quote_volume": 13061.44475, "trades": 200, "taker_buy_base": 6830.46, "taker_buy_quote": 9559.38466 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 1.397, "high": 1.41, "low": 1.393, "close": 1.395, "volume": 19288.78, "close_time": 1761609599999, "quote_volume": 27064.33096, "trades": 209, "taker_buy_base": 6023.6, "taker_buy_quote": 8445.96434 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 1.395, "high": 1.4, "low": 1.382, "close": 1.388, "volume": 27121.75, "close_time": 1761613199999, "quote_volume": 37725.51015, "trades": 309, "taker_buy_base": 10028.7, "taker_buy_quote": 13962.71257 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 1.39, "high": 1.415, "low": 1.39, "close": 1.405, "volume": 26944.89, "close_time": 1761616799999, "quote_volume": 37917.76512, "trades": 268, "taker_buy_base": 16530.23, "taker_buy_quote": 23242.00908 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 1.405, "high": 1.405, "low": 1.386, "close": 1.392, "volume": 14408.75, "close_time": 1761620399999, "quote_volume": 20078.80263, "trades": 189, "taker_buy_base": 5000.36, "taker_buy_quote": 6973.61314 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 1.392, "high": 1.396, "low": 1.382, "close": 1.389, "volume": 8292.75, "close_time": 1761623999999, "quote_volume": 11518.05837, "trades": 91, "taker_buy_base": 2276.06, "taker_buy_quote": 3166.89653 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 1.388, "high": 1.392, "low": 1.384, "close": 1.392, "volume": 9879.52, "close_time": 1761627599999, "quote_volume": 13696.55073, "trades": 101, "taker_buy_base": 2712.11, "taker_buy_quote": 3765.31466 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 1.392, "high": 1.418, "low": 1.385, "close": 1.401, "volume": 36695.9, "close_time": 1761631199999, "quote_volume": 51415.19758, "trades": 356, "taker_buy_base": 16685.62, "taker_buy_quote": 23398.76425 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 1.399, "high": 1.412, "low": 1.398, "close": 1.412, "volume": 17322.59, "close_time": 1761634799999, "quote_volume": 24317.16715, "trades": 153, "taker_buy_base": 11504.79, "taker_buy_quote": 16157.84803 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 1.413, "high": 1.415, "low": 1.393, "close": 1.398, "volume": 11931.49, "close_time": 1761638399999, "quote_volume": 16695.77628, "trades": 158, "taker_buy_base": 3581.47, "taker_buy_quote": 5004.20278 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 1.399, "high": 1.403, "low": 1.396, "close": 1.398, "volume": 19136.39, "close_time": 1761641999999, "quote_volume": 26773.06946, "trades": 255, "taker_buy_base": 6195.87, "taker_buy_quote": 8673.61647 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 1.398, "high": 1.4, "low": 1.39, "close": 1.396, "volume": 5853.08, "close_time": 1761645599999, "quote_volume": 8159.20391, "trades": 111, "taker_buy_base": 2329.96, "taker_buy_quote": 3248.37907 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 1.395, "high": 1.399, "low": 1.394, "close": 1.398, "volume": 4196.59, "close_time": 1761649199999, "quote_volume": 5860.57873, "trades": 54, "taker_buy_base": 1659.81, "taker_buy_quote": 2319.23472 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 1.398, "high": 1.405, "low": 1.391, "close": 1.394, "volume": 36830.99, "close_time": 1761652799999, "quote_volume": 51507.11849, "trades": 355, "taker_buy_base": 17489.26, "taker_buy_quote": 24469.98083 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 1.392, "high": 1.398, "low": 1.38, "close": 1.398, "volume": 23317.29, "close_time": 1761656399999, "quote_volume": 32369.88346, "trades": 186, "taker_buy_base": 9619.77, "taker_buy_quote": 13350.11125 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 1.398, "high": 1.406, "low": 1.398, "close": 1.401, "volume": 18115.81, "close_time": 1761659999999, "quote_volume": 25400.52501, "trades": 194, "taker_buy_base": 8631.18, "taker_buy_quote": 12096.24582 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 1.403, "high": 1.407, "low": 1.377, "close": 1.394, "volume": 16049.45, "close_time": 1761663599999, "quote_volume": 22354.26622, "trades": 256, "taker_buy_base": 7383.46, "taker_buy_quote": 10286.12825 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 1.393, "high": 1.4, "low": 1.384, "close": 1.387, "volume": 12037.4, "close_time": 1761667199999, "quote_volume": 16739.97525, "trades": 145, "taker_buy_base": 5773.3, "taker_buy_quote": 8025.51782 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 1.387, "high": 1.391, "low": 1.382, "close": 1.388, "volume": 41821.11, "close_time": 1761670799999, "quote_volume": 57952.71498, "trades": 309, "taker_buy_base": 12879.51, "taker_buy_quote": 17863.20164 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 1.389, "high": 1.404, "low": 1.386, "close": 1.398, "volume": 23996.6, "close_time": 1761674399999, "quote_volume": 33518.58985, "trades": 441, "taker_buy_base": 14377.65, "taker_buy_quote": 20082.35794 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 1.398, "high": 1.418, "low": 1.39, "close": 1.397, "volume": 69501.52, "close_time": 1761677999999, "quote_volume": 97467.48325, "trades": 1162, "taker_buy_base": 36714.99, "taker_buy_quote": 51550.20026 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 1.397, "high": 1.397, "low": 1.364, "close": 1.374, "volume": 51971.18, "close_time": 1761681599999, "quote_volume": 71565.22022, "trades": 636, "taker_buy_base": 33268.13, "taker_buy_quote": 45796.42886 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 1.374, "high": 1.374, "low": 1.344, "close": 1.353, "volume": 59105.09, "close_time": 1761685199999, "quote_volume": 80197.92481, "trades": 459, "taker_buy_base": 22789.25, "taker_buy_quote": 30954.27797 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 1.351, "high": 1.358, "low": 1.332, "close": 1.352, "volume": 44941.35, "close_time": 1761688799999, "quote_volume": 60354.32739, "trades": 326, "taker_buy_base": 22967.78, "taker_buy_quote": 30858.06456 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 1.35, "high": 1.369, "low": 1.348, "close": 1.368, "volume": 14180.96, "close_time": 1761692399999, "quote_volume": 19267.48464, "trades": 158, "taker_buy_base": 9332.58, "taker_buy_quote": 12681.28051 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 1.366, "high": 1.37, "low": 1.356, "close": 1.36, "volume": 11517.19, "close_time": 1761695999999, "quote_volume": 15685.74135, "trades": 143, "taker_buy_base": 6543.43, "taker_buy_quote": 8918.38349 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 1.358, "high": 1.365, "low": 1.357, "close": 1.36, "volume": 4796.46, "close_time": 1761699599999, "quote_volume": 6526.56799, "trades": 52, "taker_buy_base": 2016.4, "taker_buy_quote": 2743.37381 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 1.36, "high": 1.365, "low": 1.356, "close": 1.362, "volume": 3671.03, "close_time": 1761703199999, "quote_volume": 4995.88176, "trades": 63, "taker_buy_base": 2202.76, "taker_buy_quote": 2998.98614 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 1.365, "high": 1.368, "low": 1.36, "close": 1.365, "volume": 3734.97, "close_time": 1761706799999, "quote_volume": 5093.23819, "trades": 46, "taker_buy_base": 1893.66, "taker_buy_quote": 2584.6763 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 1.365, "high": 1.374, "low": 1.362, "close": 1.374, "volume": 2410.38, "close_time": 1761710399999, "quote_volume": 3296.99898, "trades": 40, "taker_buy_base": 783.89, "taker_buy_quote": 1074.18039 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 1.372, "high": 1.373, "low": 1.364, "close": 1.369, "volume": 10128.54, "close_time": 1761713999999, "quote_volume": 13867.84089, "trades": 91, "taker_buy_base": 5148.16, "taker_buy_quote": 7047.40738 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 1.367, "high": 1.402, "low": 1.357, "close": 1.364, "volume": 249275.41, "close_time": 1761717599999, "quote_volume": 342203.90998, "trades": 1261, "taker_buy_base": 78475.96, "taker_buy_quote": 108228.11562 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 1.364, "high": 1.376, "low": 1.364, "close": 1.371, "volume": 20665.32, "close_time": 1761721199999, "quote_volume": 28374.64177, "trades": 93, "taker_buy_base": 11253.06, "taker_buy_quote": 15438.28132 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 1.373, "high": 1.382, "low": 1.366, "close": 1.373, "volume": 24030.12, "close_time": 1761724799999, "quote_volume": 32977.62424, "trades": 123, "taker_buy_base": 17379.34, "taker_buy_quote": 23860.98067 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 1.37, "high": 1.372, "low": 1.36, "close": 1.362, "volume": 14901.64, "close_time": 1761728399999, "quote_volume": 20292.06561, "trades": 69, "taker_buy_base": 9872.15, "taker_buy_quote": 13429.68166 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 1.363, "high": 1.368, "low": 1.36, "close": 1.365, "volume": 2232.69, "close_time": 1761731999999, "quote_volume": 3047.68995, "trades": 27, "taker_buy_base": 1093.85, "taker_buy_quote": 1494.20603 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 1.365, "high": 1.378, "low": 1.365, "close": 1.374, "volume": 8181.79, "close_time": 1761735599999, "quote_volume": 11213.82035, "trades": 61, "taker_buy_base": 2953.27, "taker_buy_quote": 4047.73666 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 1.373, "high": 1.376, "low": 1.37, "close": 1.375, "volume": 8398.13, "close_time": 1761739199999, "quote_volume": 11538.53238, "trades": 67, "taker_buy_base": 4337.65, "taker_buy_quote": 5961.42905 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 1.375, "high": 1.398, "low": 1.374, "close": 1.38, "volume": 11926.8, "close_time": 1761742799999, "quote_volume": 16474.16681, "trades": 120, "taker_buy_base": 6226.06, "taker_buy_quote": 8616.05353 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 1.383, "high": 1.384, "low": 1.371, "close": 1.378, "volume": 14944.22, "close_time": 1761746399999, "quote_volume": 20582.57829, "trades": 155, "taker_buy_base": 5443.54, "taker_buy_quote": 7499.54515 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 1.376, "high": 1.376, "low": 1.366, "close": 1.368, "volume": 6917.73, "close_time": 1761749999999, "quote_volume": 9477.59208, "trades": 77, "taker_buy_base": 2183.66, "taker_buy_quote": 2993.43221 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 1.369, "high": 1.369, "low": 1.348, "close": 1.359, "volume": 30184.45, "close_time": 1761753599999, "quote_volume": 40970.47115, "trades": 190, "taker_buy_base": 13146.86, "taker_buy_quote": 17852.87511 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 1.355, "high": 1.363, "low": 1.35, "close": 1.356, "volume": 18176.04, "close_time": 1761757199999, "quote_volume": 24668.27228, "trades": 139, "taker_buy_base": 10867.66, "taker_buy_quote": 14759.43901 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 1.359, "high": 1.381, "low": 1.354, "close": 1.377, "volume": 42447.79, "close_time": 1761760799999, "quote_volume": 58115.58625, "trades": 331, "taker_buy_base": 13844.24, "taker_buy_quote": 18943.7838 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 1.381, "high": 1.39, "low": 1.338, "close": 1.373, "volume": 78354.11, "close_time": 1761764399999, "quote_volume": 107223.45683, "trades": 671, "taker_buy_base": 34978.11, "taker_buy_quote": 47725.74008 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 1.375, "high": 1.389, "low": 1.371, "close": 1.383, "volume": 21676.13, "close_time": 1761767999999, "quote_volume": 29917.89367, "trades": 183, "taker_buy_base": 12566.77, "taker_buy_quote": 17346.61876 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 1.383, "high": 1.406, "low": 1.379, "close": 1.396, "volume": 13993.51, "close_time": 1761771599999, "quote_volume": 19465.2393, "trades": 153, "taker_buy_base": 6827.22, "taker_buy_quote": 9495.80333 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 1.398, "high": 1.398, "low": 1.393, "close": 1.395, "volume": 5544.93, "close_time": 1761775199999, "quote_volume": 7740.50313, "trades": 66, "taker_buy_base": 2570.12, "taker_buy_quote": 3588.4792 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 1.396, "high": 1.402, "low": 1.393, "close": 1.402, "volume": 6959.96, "close_time": 1761778799999, "quote_volume": 9722.93246, "trades": 94, "taker_buy_base": 4014.93, "taker_buy_quote": 5604.80493 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 1.4, "high": 1.4, "low": 1.376, "close": 1.382, "volume": 11157.45, "close_time": 1761782399999, "quote_volume": 15493.81691, "trades": 92, "taker_buy_base": 4464.75, "taker_buy_quote": 6195.32713 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 1.381, "high": 1.401, "low": 1.376, "close": 1.396, "volume": 20074.71, "close_time": 1761785999999, "quote_volume": 27890.72105, "trades": 337, "taker_buy_base": 12970.65, "taker_buy_quote": 18020.61746 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 1.395, "high": 1.402, "low": 1.389, "close": 1.399, "volume": 8538.83, "close_time": 1761789599999, "quote_volume": 11930.89284, "trades": 134, "taker_buy_base": 3346.36, "taker_buy_quote": 4677.35022 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 1.4, "high": 1.414, "low": 1.398, "close": 1.407, "volume": 5885.73, "close_time": 1761793199999, "quote_volume": 8277.80729, "trades": 107, "taker_buy_base": 3094.38, "taker_buy_quote": 4354.52409 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 1.409, "high": 1.414, "low": 1.401, "close": 1.403, "volume": 10770.44, "close_time": 1761796799999, "quote_volume": 15176.5863, "trades": 142, "taker_buy_base": 6010.21, "taker_buy_quote": 8468.01974 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 1.402, "high": 1.402, "low": 1.358, "close": 1.367, "volume": 38739.83, "close_time": 1761800399999, "quote_volume": 53212.38364, "trades": 304, "taker_buy_base": 18568.77, "taker_buy_quote": 25501.5988 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 1.366, "high": 1.393, "low": 1.364, "close": 1.393, "volume": 15264.65, "close_time": 1761803999999, "quote_volume": 20955.14648, "trades": 139, "taker_buy_base": 10017.44, "taker_buy_quote": 13754.86145 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 1.394, "high": 1.443, "low": 1.389, "close": 1.406, "volume": 239796.56, "close_time": 1761807599999, "quote_volume": 340263.77535, "trades": 1766, "taker_buy_base": 123698.23, "taker_buy_quote": 175691.83353 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 1.406, "high": 1.415, "low": 1.402, "close": 1.403, "volume": 32985.87, "close_time": 1761811199999, "quote_volume": 46429.53666, "trades": 419, "taker_buy_base": 14195.77, "taker_buy_quote": 19997.35382 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 1.403, "high": 1.403, "low": 1.387, "close": 1.387, "volume": 23834.39, "close_time": 1761814799999, "quote_volume": 33209.40415, "trades": 220, "taker_buy_base": 11996.68, "taker_buy_quote": 16718.1693 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 1.387, "high": 1.388, "low": 1.366, "close": 1.367, "volume": 66818.54, "close_time": 1761818399999, "quote_volume": 91954.44902, "trades": 501, "taker_buy_base": 22942.07, "taker_buy_quote": 31599.77485 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 1.366, "high": 1.381, "low": 1.365, "close": 1.373, "volume": 28519.93, "close_time": 1761821999999, "quote_volume": 39140.02654, "trades": 178, "taker_buy_base": 20336.71, "taker_buy_quote": 27889.91989 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 1.374, "high": 1.375, "low": 1.365, "close": 1.368, "volume": 21494.92, "close_time": 1761825599999, "quote_volume": 29471.97993, "trades": 218, "taker_buy_base": 12382.37, "taker_buy_quote": 16986.95179 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 1.367, "high": 1.375, "low": 1.347, "close": 1.361, "volume": 83193.13, "close_time": 1761829199999, "quote_volume": 113198.03513, "trades": 610, "taker_buy_base": 43372.33, "taker_buy_quote": 59027.93627 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 1.361, "high": 1.366, "low": 1.325, "close": 1.338, "volume": 84446.0, "close_time": 1761832799999, "quote_volume": 113584.96856, "trades": 594, "taker_buy_base": 51024.75, "taker_buy_quote": 68654.90123 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 1.337, "high": 1.347, "low": 1.332, "close": 1.338, "volume": 42385.26, "close_time": 1761836399999, "quote_volume": 56726.36774, "trades": 311, "taker_buy_base": 20262.05, "taker_buy_quote": 27122.10547 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 1.337, "high": 1.339, "low": 1.318, "close": 1.326, "volume": 52003.95, "close_time": 1761839999999, "quote_volume": 69042.67661, "trades": 356, "taker_buy_base": 27047.6, "taker_buy_quote": 35913.65734 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 1.326, "high": 1.334, "low": 1.317, "close": 1.322, "volume": 30967.35, "close_time": 1761843599999, "quote_volume": 40997.40735, "trades": 229, "taker_buy_base": 15230.49, "taker_buy_quote": 20168.84581 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 1.322, "high": 1.322, "low": 1.287, "close": 1.302, "volume": 70165.55, "close_time": 1761847199999, "quote_volume": 91308.10285, "trades": 510, "taker_buy_base": 30462.73, "taker_buy_quote": 39621.90614 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 1.304, "high": 1.308, "low": 1.286, "close": 1.3, "volume": 70071.56, "close_time": 1761850799999, "quote_volume": 90987.66858, "trades": 530, "taker_buy_base": 41513.13, "taker_buy_quote": 53956.7683 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 1.3, "high": 1.303, "low": 1.287, "close": 1.293, "volume": 52553.55, "close_time": 1761854399999, "quote_volume": 68015.45678, "trades": 409, "taker_buy_base": 27828.32, "taker_buy_quote": 36002.23606 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 1.292, "high": 1.309, "low": 1.289, "close": 1.306, "volume": 26477.84, "close_time": 1761857999999, "quote_volume": 34386.93226, "trades": 267, "taker_buy_base": 15411.36, "taker_buy_quote": 20031.58235 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 1.308, "high": 1.314, "low": 1.304, "close": 1.312, "volume": 12222.15, "close_time": 1761861599999, "quote_volume": 16005.06193, "trades": 187, "taker_buy_base": 6721.54, "taker_buy_quote": 8804.51841 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 1.312, "high": 1.321, "low": 1.312, "close": 1.321, "volume": 3721.35, "close_time": 1761865199999, "quote_volume": 4898.21593, "trades": 66, "taker_buy_base": 2907.06, "taker_buy_quote": 3827.09926 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 1.32, "high": 1.327, "low": 1.316, "close": 1.327, "volume": 6347.34, "close_time": 1761868799999, "quote_volume": 8383.73586, "trades": 105, "taker_buy_base": 3486.4, "taker_buy_quote": 4609.34404 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 1.326, "high": 1.342, "low": 1.322, "close": 1.342, "volume": 13748.32, "close_time": 1761872399999, "quote_volume": 18266.0001, "trades": 198, "taker_buy_base": 7920.1, "taker_buy_quote": 10525.67249 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 1.342, "high": 1.35, "low": 1.34, "close": 1.348, "volume": 8149.51, "close_time": 1761875999999, "quote_volume": 10976.7898, "trades": 122, "taker_buy_base": 5055.67, "taker_buy_quote": 6811.47603 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 1.349, "high": 1.352, "low": 1.337, "close": 1.342, "volume": 12323.44, "close_time": 1761879599999, "quote_volume": 16566.67271, "trades": 208, "taker_buy_base": 3429.09, "taker_buy_quote": 4607.77248 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 1.345, "high": 1.349, "low": 1.342, "close": 1.348, "volume": 6763.21, "close_time": 1761883199999, "quote_volume": 9098.80508, "trades": 92, "taker_buy_base": 3894.34, "taker_buy_quote": 5241.9911 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 1.347, "high": 1.361, "low": 1.347, "close": 1.356, "volume": 11006.49, "close_time": 1761886799999, "quote_volume": 14919.89275, "trades": 173, "taker_buy_base": 6670.58, "taker_buy_quote": 9047.98133 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 1.355, "high": 1.356, "low": 1.339, "close": 1.344, "volume": 12360.35, "close_time": 1761890399999, "quote_volume": 16666.52512, "trades": 128, "taker_buy_base": 1268.17, "taker_buy_quote": 1710.56873 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 1.344, "high": 1.349, "low": 1.336, "close": 1.338, "volume": 8288.54, "close_time": 1761893999999, "quote_volume": 11129.45705, "trades": 131, "taker_buy_base": 4518.38, "taker_buy_quote": 6072.86343 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 1.338, "high": 1.341, "low": 1.334, "close": 1.336, "volume": 6789.3, "close_time": 1761897599999, "quote_volume": 9081.31918, "trades": 77, "taker_buy_base": 3761.21, "taker_buy_quote": 5034.60222 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 1.337, "high": 1.343, "low": 1.331, "close": 1.341, "volume": 5087.86, "close_time": 1761901199999, "quote_volume": 6804.05626, "trades": 98, "taker_buy_base": 3627.18, "taker_buy_quote": 4851.06843 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 1.343, "high": 1.346, "low": 1.333, "close": 1.335, "volume": 24331.38, "close_time": 1761904799999, "quote_volume": 32550.1125, "trades": 273, "taker_buy_base": 9118.61, "taker_buy_quote": 12207.53356 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 1.337, "high": 1.341, "low": 1.334, "close": 1.334, "volume": 10665.07, "close_time": 1761908399999, "quote_volume": 14266.03657, "trades": 260, "taker_buy_base": 4022.48, "taker_buy_quote": 5385.34738 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 1.334, "high": 1.347, "low": 1.333, "close": 1.345, "volume": 13142.04, "close_time": 1761911999999, "quote_volume": 17625.94983, "trades": 299, "taker_buy_base": 4665.45, "taker_buy_quote": 6251.45402 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 1.345, "high": 1.39, "low": 1.345, "close": 1.369, "volume": 154013.85, "close_time": 1761915599999, "quote_volume": 210873.17035, "trades": 1622, "taker_buy_base": 83160.72, "taker_buy_quote": 113762.06762 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 1.367, "high": 1.406, "low": 1.363, "close": 1.402, "volume": 139794.53, "close_time": 1761919199999, "quote_volume": 193535.81649, "trades": 1678, "taker_buy_base": 66107.19, "taker_buy_quote": 91634.10388 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 1.404, "high": 1.404, "low": 1.364, "close": 1.379, "volume": 104854.2, "close_time": 1761922799999, "quote_volume": 144968.01154, "trades": 926, "taker_buy_base": 46060.66, "taker_buy_quote": 63649.12785 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 1.379, "high": 1.396, "low": 1.362, "close": 1.392, "volume": 42949.0, "close_time": 1761926399999, "quote_volume": 59126.7378, "trades": 465, "taker_buy_base": 22652.63, "taker_buy_quote": 31240.19971 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 1.392, "high": 1.423, "low": 1.377, "close": 1.385, "volume": 235165.08, "close_time": 1761929999999, "quote_volume": 330152.83416, "trades": 2736, "taker_buy_base": 97701.55, "taker_buy_quote": 137261.42882 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 1.383, "high": 1.437, "low": 1.365, "close": 1.383, "volume": 204419.99, "close_time": 1761933599999, "quote_volume": 285537.60596, "trades": 2802, "taker_buy_base": 106283.86, "taker_buy_quote": 148854.07397 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 1.384, "high": 1.404, "low": 1.377, "close": 1.393, "volume": 68646.99, "close_time": 1761937199999, "quote_volume": 95419.77902, "trades": 701, "taker_buy_base": 28817.83, "taker_buy_quote": 40112.18761 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 1.393, "high": 1.414, "low": 1.385, "close": 1.408, "volume": 25298.52, "close_time": 1761940799999, "quote_volume": 35371.19718, "trades": 354, "taker_buy_base": 14573.89, "taker_buy_quote": 20372.5341 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 1.408, "high": 1.408, "low": 1.391, "close": 1.393, "volume": 34878.37, "close_time": 1761944399999, "quote_volume": 48842.75928, "trades": 232, "taker_buy_base": 15964.13, "taker_buy_quote": 22359.30393 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 1.391, "high": 1.403, "low": 1.378, "close": 1.396, "volume": 40904.67, "close_time": 1761947999999, "quote_volume": 56750.35394, "trades": 345, "taker_buy_base": 19464.16, "taker_buy_quote": 27048.20416 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 1.397, "high": 1.399, "low": 1.389, "close": 1.393, "volume": 8983.92, "close_time": 1761951599999, "quote_volume": 12535.01727, "trades": 111, "taker_buy_base": 4350.05, "taker_buy_quote": 6064.71201 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 1.393, "high": 1.402, "low": 1.39, "close": 1.39, "volume": 26381.64, "close_time": 1761955199999, "quote_volume": 36838.89687, "trades": 158, "taker_buy_base": 8894.55, "taker_buy_quote": 12407.17313 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 1.391, "high": 1.398, "low": 1.388, "close": 1.398, "volume": 10121.16, "close_time": 1761958799999, "quote_volume": 14079.12548, "trades": 205, "taker_buy_base": 4615.67, "taker_buy_quote": 6426.79053 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 1.399, "high": 1.416, "low": 1.394, "close": 1.394, "volume": 36112.21, "close_time": 1761962399999, "quote_volume": 50864.73272, "trades": 388, "taker_buy_base": 15880.45, "taker_buy_quote": 22393.18913 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 1.393, "high": 1.394, "low": 1.379, "close": 1.394, "volume": 20051.28, "close_time": 1761965999999, "quote_volume": 27784.87322, "trades": 255, "taker_buy_base": 8631.88, "taker_buy_quote": 11965.42853 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 1.393, "high": 1.403, "low": 1.393, "close": 1.4, "volume": 9680.12, "close_time": 1761969599999, "quote_volume": 13533.29075, "trades": 147, "taker_buy_base": 3362.61, "taker_buy_quote": 4703.8629 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 1.399, "high": 1.403, "low": 1.386, "close": 1.388, "volume": 31648.01, "close_time": 1761973199999, "quote_volume": 44148.00945, "trades": 293, "taker_buy_base": 12195.99, "taker_buy_quote": 17021.66047 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 1.391, "high": 1.416, "low": 1.391, "close": 1.405, "volume": 29729.62, "close_time": 1761976799999, "quote_volume": 41731.75915, "trades": 413, "taker_buy_base": 18430.65, "taker_buy_quote": 25859.75675 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 1.404, "high": 1.404, "low": 1.386, "close": 1.391, "volume": 16508.86, "close_time": 1761980399999, "quote_volume": 22978.13267, "trades": 253, "taker_buy_base": 7770.09, "taker_buy_quote": 10799.24644 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 1.39, "high": 1.402, "low": 1.385, "close": 1.393, "volume": 33641.11, "close_time": 1761983999999, "quote_volume": 46892.1269, "trades": 376, "taker_buy_base": 15172.3, "taker_buy_quote": 21145.0447 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 1.394, "high": 1.397, "low": 1.384, "close": 1.39, "volume": 27870.88, "close_time": 1761987599999, "quote_volume": 38731.68723, "trades": 239, "taker_buy_base": 10395.58, "taker_buy_quote": 14450.3791 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 1.39, "high": 1.392, "low": 1.379, "close": 1.382, "volume": 36402.12, "close_time": 1761991199999, "quote_volume": 50408.10234, "trades": 242, "taker_buy_base": 7897.1, "taker_buy_quote": 10947.43093 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 1.383, "high": 1.385, "low": 1.379, "close": 1.381, "volume": 10671.05, "close_time": 1761994799999, "quote_volume": 14746.96266, "trades": 90, "taker_buy_base": 4744.17, "taker_buy_quote": 6557.23072 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 1.381, "high": 1.386, "low": 1.374, "close": 1.381, "volume": 15504.44, "close_time": 1761998399999, "quote_volume": 21389.20024, "trades": 168, "taker_buy_base": 11275.63, "taker_buy_quote": 15560.08806 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 1.381, "high": 1.392, "low": 1.38, "close": 1.384, "volume": 10631.07, "close_time": 1762001999999, "quote_volume": 14731.1996, "trades": 170, "taker_buy_base": 5808.37, "taker_buy_quote": 8052.39598 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 1.384, "high": 1.384, "low": 1.365, "close": 1.373, "volume": 48036.71, "close_time": 1762005599999, "quote_volume": 65885.00774, "trades": 472, "taker_buy_base": 11423.49, "taker_buy_quote": 15670.46781 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 1.373, "high": 1.377, "low": 1.363, "close": 1.369, "volume": 22377.22, "close_time": 1762009199999, "quote_volume": 30636.63149, "trades": 222, "taker_buy_base": 8880.1, "taker_buy_quote": 12173.02859 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 1.37, "high": 1.379, "low": 1.369, "close": 1.374, "volume": 11959.46, "close_time": 1762012799999, "quote_volume": 16428.84173, "trades": 120, "taker_buy_base": 7852.75, "taker_buy_quote": 10786.18541 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 1.374, "high": 1.391, "low": 1.372, "close": 1.382, "volume": 20189.92, "close_time": 1762016399999, "quote_volume": 27934.86525, "trades": 274, "taker_buy_base": 11137.37, "taker_buy_quote": 15407.10298 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 1.382, "high": 1.384, "low": 1.378, "close": 1.378, "volume": 13913.07, "close_time": 1762019999999, "quote_volume": 19210.8819, "trades": 154, "taker_buy_base": 7747.84, "taker_buy_quote": 10699.52998 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 1.377, "high": 1.383, "low": 1.376, "close": 1.382, "volume": 5495.26, "close_time": 1762023599999, "quote_volume": 7580.95004, "trades": 97, "taker_buy_base": 3649.69, "taker_buy_quote": 5035.82552 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 1.381, "high": 1.387, "low": 1.38, "close": 1.387, "volume": 4586.94, "close_time": 1762027199999, "quote_volume": 6347.519, "trades": 73, "taker_buy_base": 3540.2, "taker_buy_quote": 4900.61355 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 1.387, "high": 1.39, "low": 1.386, "close": 1.386, "volume": 4658.25, "close_time": 1762030799999, "quote_volume": 6465.57779, "trades": 57, "taker_buy_base": 1895.22, "taker_buy_quote": 2630.96761 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 1.386, "high": 1.387, "low": 1.38, "close": 1.38, "volume": 4128.6, "close_time": 1762034399999, "quote_volume": 5715.48056, "trades": 39, "taker_buy_base": 2059.82, "taker_buy_quote": 2853.24289 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 1.38, "high": 1.384, "low": 1.378, "close": 1.383, "volume": 4549.89, "close_time": 1762037999999, "quote_volume": 6282.90202, "trades": 79, "taker_buy_base": 1506.69, "taker_buy_quote": 2081.05096 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 1.383, "high": 1.389, "low": 1.383, "close": 1.388, "volume": 4425.7, "close_time": 1762041599999, "quote_volume": 6139.59283, "trades": 49, "taker_buy_base": 2607.26, "taker_buy_quote": 3618.30063 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 1.386, "high": 1.389, "low": 1.379, "close": 1.381, "volume": 5729.06, "close_time": 1762045199999, "quote_volume": 7920.76267, "trades": 56, "taker_buy_base": 3114.06, "taker_buy_quote": 4306.04575 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 1.381, "high": 1.388, "low": 1.351, "close": 1.367, "volume": 48994.59, "close_time": 1762048799999, "quote_volume": 67164.48242, "trades": 377, "taker_buy_base": 28899.63, "taker_buy_quote": 39653.54122 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 1.366, "high": 1.379, "low": 1.364, "close": 1.371, "volume": 19784.03, "close_time": 1762052399999, "quote_volume": 27125.54619, "trades": 197, "taker_buy_base": 13088.01, "taker_buy_quote": 17933.21627 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 1.372, "high": 1.373, "low": 1.364, "close": 1.365, "volume": 1983.98, "close_time": 1762055999999, "quote_volume": 2712.7985, "trades": 63, "taker_buy_base": 688.04, "taker_buy_quote": 942.04068 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 1.364, "high": 1.377, "low": 1.363, "close": 1.376, "volume": 4399.12, "close_time": 1762059599999, "quote_volume": 6032.34795, "trades": 85, "taker_buy_base": 3310.95, "taker_buy_quote": 4544.08321 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 1.375, "high": 1.38, "low": 1.373, "close": 1.375, "volume": 9042.8, "close_time": 1762063199999, "quote_volume": 12435.67816, "trades": 97, "taker_buy_base": 3340.46, "taker_buy_quote": 4596.96037 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 1.378, "high": 1.381, "low": 1.375, "close": 1.379, "volume": 7193.39, "close_time": 1762066799999, "quote_volume": 9910.81942, "trades": 103, "taker_buy_base": 4067.08, "taker_buy_quote": 5603.23824 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 1.378, "high": 1.38, "low": 1.373, "close": 1.378, "volume": 5887.78, "close_time": 1762070399999, "quote_volume": 8105.73865, "trades": 67, "taker_buy_base": 2390.34, "taker_buy_quote": 3296.00314 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 1.377, "high": 1.384, "low": 1.368, "close": 1.368, "volume": 19136.2, "close_time": 1762073999999, "quote_volume": 26314.70799, "trades": 211, "taker_buy_base": 9746.08, "taker_buy_quote": 13424.696 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 1.37, "high": 1.372, "low": 1.357, "close": 1.364, "volume": 34797.63, "close_time": 1762077599999, "quote_volume": 47434.66999, "trades": 306, "taker_buy_base": 18089.69, "taker_buy_quote": 24642.81046 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 1.365, "high": 1.367, "low": 1.354, "close": 1.356, "volume": 13614.02, "close_time": 1762081199999, "quote_volume": 18512.2606, "trades": 120, "taker_buy_base": 5413.35, "taker_buy_quote": 7371.44047 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 1.356, "high": 1.377, "low": 1.356, "close": 1.366, "volume": 23607.8, "close_time": 1762084799999, "quote_volume": 32268.79009, "trades": 223, "taker_buy_base": 10188.85, "taker_buy_quote": 13901.81521 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 1.367, "high": 1.371, "low": 1.366, "close": 1.37, "volume": 4491.94, "close_time": 1762088399999, "quote_volume": 6147.25416, "trades": 98, "taker_buy_base": 2999.94, "taker_buy_quote": 4106.43629 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 1.368, "high": 1.372, "low": 1.359, "close": 1.361, "volume": 10050.39, "close_time": 1762091999999, "quote_volume": 13707.50849, "trades": 127, "taker_buy_base": 5932.68, "taker_buy_quote": 8095.2852 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 1.36, "high": 1.364, "low": 1.338, "close": 1.353, "volume": 42286.24, "close_time": 1762095599999, "quote_volume": 57093.15201, "trades": 470, "taker_buy_base": 22239.45, "taker_buy_quote": 30028.942 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 1.353, "high": 1.357, "low": 1.334, "close": 1.348, "volume": 33890.5, "close_time": 1762099199999, "quote_volume": 45725.91534, "trades": 291, "taker_buy_base": 8575.65, "taker_buy_quote": 11599.48397 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 1.346, "high": 1.356, "low": 1.331, "close": 1.354, "volume": 33736.66, "close_time": 1762102799999, "quote_volume": 45310.08849, "trades": 288, "taker_buy_base": 22949.29, "taker_buy_quote": 30838.86345 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 1.354, "high": 1.357, "low": 1.346, "close": 1.35, "volume": 6845.5, "close_time": 1762106399999, "quote_volume": 9252.81617, "trades": 162, "taker_buy_base": 2224.73, "taker_buy_quote": 3013.76761 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 1.35, "high": 1.351, "low": 1.345, "close": 1.346, "volume": 3725.24, "close_time": 1762109999999, "quote_volume": 5024.45939, "trades": 48, "taker_buy_base": 2544.93, "taker_buy_quote": 3433.82718 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 1.345, "high": 1.345, "low": 1.32, "close": 1.329, "volume": 90347.01, "close_time": 1762113599999, "quote_volume": 120430.79158, "trades": 633, "taker_buy_base": 18475.78, "taker_buy_quote": 24641.04087 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 1.329, "high": 1.341, "low": 1.329, "close": 1.34, "volume": 8571.11, "close_time": 1762117199999, "quote_volume": 11448.14119, "trades": 103, "taker_buy_base": 5777.4, "taker_buy_quote": 7714.84901 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 1.339, "high": 1.342, "low": 1.337, "close": 1.341, "volume": 2413.87, "close_time": 1762120799999, "quote_volume": 3235.15034, "trades": 44, "taker_buy_base": 1169.1, "taker_buy_quote": 1567.71434 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 1.342, "high": 1.349, "low": 1.339, "close": 1.343, "volume": 8440.58, "close_time": 1762124399999, "quote_volume": 11354.75326, "trades": 69, "taker_buy_base": 5998.69, "taker_buy_quote": 8073.54965 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 1.341, "high": 1.358, "low": 1.34, "close": 1.355, "volume": 15415.0, "close_time": 1762127999999, "quote_volume": 20795.89271, "trades": 197, "taker_buy_base": 8095.19, "taker_buy_quote": 10931.26779 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 1.356, "high": 1.362, "low": 1.336, "close": 1.336, "volume": 8131.91, "close_time": 1762131599999, "quote_volume": 11008.17552, "trades": 209, "taker_buy_base": 4360.93, "taker_buy_quote": 5914.17049 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 1.335, "high": 1.339, "low": 1.326, "close": 1.328, "volume": 12869.42, "close_time": 1762135199999, "quote_volume": 17148.23205, "trades": 256, "taker_buy_base": 8443.18, "taker_buy_quote": 11256.86588 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 1.328, "high": 1.329, "low": 1.313, "close": 1.319, "volume": 47432.15, "close_time": 1762138799999, "quote_volume": 62643.90097, "trades": 470, "taker_buy_base": 31591.64, "taker_buy_quote": 41713.43527 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 1.319, "high": 1.321, "low": 1.285, "close": 1.286, "volume": 47312.35, "close_time": 1762142399999, "quote_volume": 61346.6105, "trades": 347, "taker_buy_base": 14332.61, "taker_buy_quote": 18604.83311 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 1.286, "high": 1.288, "low": 1.263, "close": 1.287, "volume": 44181.93, "close_time": 1762145999999, "quote_volume": 56455.714, "trades": 414, "taker_buy_base": 19956.08, "taker_buy_quote": 25517.0015 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 1.289, "high": 1.298, "low": 1.283, "close": 1.286, "volume": 8141.87, "close_time": 1762149599999, "quote_volume": 10519.62106, "trades": 119, "taker_buy_base": 4697.46, "taker_buy_quote": 6072.34922 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 1.283, "high": 1.289, "low": 1.258, "close": 1.269, "volume": 55556.13, "close_time": 1762153199999, "quote_volume": 70773.47199, "trades": 580, "taker_buy_base": 27617.18, "taker_buy_quote": 35249.8769 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 1.274, "high": 1.295, "low": 1.27, "close": 1.287, "volume": 35955.24, "close_time": 1762156799999, "quote_volume": 46226.94259, "trades": 259, "taker_buy_base": 22778.31, "taker_buy_quote": 29288.52573 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 1.284, "high": 1.287, "low": 1.28, "close": 1.287, "volume": 3689.77, "close_time": 1762160399999, "quote_volume": 4735.60471, "trades": 41, "taker_buy_base": 1468.34, "taker_buy_quote": 1885.92014 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 1.285, "high": 1.301, "low": 1.27, "close": 1.271, "volume": 36847.29, "close_time": 1762163999999, "quote_volume": 47422.36559, "trades": 270, "taker_buy_base": 17465.7, "taker_buy_quote": 22563.41869 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 1.271, "high": 1.277, "low": 1.261, "close": 1.263, "volume": 23309.25, "close_time": 1762167599999, "quote_volume": 29585.29086, "trades": 177, "taker_buy_base": 9492.34, "taker_buy_quote": 12049.42668 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 1.265, "high": 1.282, "low": 1.265, "close": 1.276, "volume": 21121.18, "close_time": 1762171199999, "quote_volume": 26925.63167, "trades": 202, "taker_buy_base": 16125.29, "taker_buy_quote": 20553.28832 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 1.272, "high": 1.283, "low": 1.272, "close": 1.275, "volume": 6316.71, "close_time": 1762174799999, "quote_volume": 8064.67354, "trades": 77, "taker_buy_base": 1959.24, "taker_buy_quote": 2501.78945 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 1.275, "high": 1.284, "low": 1.269, "close": 1.277, "volume": 5706.94, "close_time": 1762178399999, "quote_volume": 7284.90579, "trades": 90, "taker_buy_base": 3589.99, "taker_buy_quote": 4586.81857 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 1.278, "high": 1.289, "low": 1.274, "close": 1.288, "volume": 15774.4, "close_time": 1762181999999, "quote_volume": 20197.95547, "trades": 178, "taker_buy_base": 8553.93, "taker_buy_quote": 10958.17215 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 1.29, "high": 1.293, "low": 1.174, "close": 1.218, "volume": 195310.3, "close_time": 1762185599999, "quote_volume": 240139.79924, "trades": 2101, "taker_buy_base": 99248.19, "taker_buy_quote": 122035.12475 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 1.216, "high": 1.244, "low": 1.213, "close": 1.24, "volume": 32371.73, "close_time": 1762189199999, "quote_volume": 39819.06216, "trades": 294, "taker_buy_base": 16890.46, "taker_buy_quote": 20805.84292 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 1.239, "high": 1.256, "low": 1.237, "close": 1.251, "volume": 16087.17, "close_time": 1762192799999, "quote_volume": 20053.75701, "trades": 183, "taker_buy_base": 7954.47, "taker_buy_quote": 9914.00234 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 1.252, "high": 1.256, "low": 1.239, "close": 1.24, "volume": 27295.18, "close_time": 1762196399999, "quote_volume": 34108.18513, "trades": 234, "taker_buy_base": 18445.87, "taker_buy_quote": 23068.9081 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 1.239, "high": 1.241, "low": 1.228, "close": 1.231, "volume": 35052.75, "close_time": 1762199999999, "quote_volume": 43235.93834, "trades": 333, "taker_buy_base": 21684.88, "taker_buy_quote": 26750.08643 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 1.23, "high": 1.23, "low": 1.215, "close": 1.219, "volume": 29664.18, "close_time": 1762203599999, "quote_volume": 36216.47006, "trades": 265, "taker_buy_base": 10019.41, "taker_buy_quote": 12234.83108 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 1.218, "high": 1.231, "low": 1.204, "close": 1.225, "volume": 35461.96, "close_time": 1762207199999, "quote_volume": 43233.82528, "trades": 421, "taker_buy_base": 20435.11, "taker_buy_quote": 24948.23605 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 1.224, "high": 1.225, "low": 1.21, "close": 1.216, "volume": 15628.54, "close_time": 1762210799999, "quote_volume": 19055.8314, "trades": 297, "taker_buy_base": 6434.66, "taker_buy_quote": 7860.54482 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 1.216, "high": 1.222, "low": 1.208, "close": 1.222, "volume": 9108.03, "close_time": 1762214399999, "quote_volume": 11061.39634, "trades": 234, "taker_buy_base": 4026.53, "taker_buy_quote": 4894.86841 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 1.222, "high": 1.24, "low": 1.22, "close": 1.235, "volume": 36011.89, "close_time": 1762217999999, "quote_volume": 44365.98301, "trades": 468, "taker_buy_base": 20110.54, "taker_buy_quote": 24782.47692 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 1.235, "high": 1.25, "low": 1.232, "close": 1.237, "volume": 16102.61, "close_time": 1762221599999, "quote_volume": 19997.71898, "trades": 132, "taker_buy_base": 14259.36, "taker_buy_quote": 17714.81849 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 1.237, "high": 1.239, "low": 1.23, "close": 1.234, "volume": 8374.93, "close_time": 1762225199999, "quote_volume": 10342.41701, "trades": 111, "taker_buy_base": 1976.71, "taker_buy_quote": 2443.35954 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 1.235, "high": 1.245, "low": 1.231, "close": 1.241, "volume": 10387.86, "close_time": 1762228799999, "quote_volume": 12852.82583, "trades": 120, "taker_buy_base": 5315.94, "taker_buy_quote": 6582.19371 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 1.241, "high": 1.247, "low": 1.24, "close": 1.24, "volume": 6584.8, "close_time": 1762232399999, "quote_volume": 8192.44437, "trades": 68, "taker_buy_base": 2560.91, "taker_buy_quote": 3189.11319 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 1.24, "high": 1.241, "low": 1.171, "close": 1.174, "volume": 116985.06, "close_time": 1762235999999, "quote_volume": 140976.09739, "trades": 798, "taker_buy_base": 40989.81, "taker_buy_quote": 49252.62578 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 1.172, "high": 1.211, "low": 1.172, "close": 1.192, "volume": 69401.1, "close_time": 1762239599999, "quote_volume": 82737.99885, "trades": 528, "taker_buy_base": 39952.84, "taker_buy_quote": 47510.71983 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 1.19, "high": 1.216, "low": 1.185, "close": 1.204, "volume": 223983.39, "close_time": 1762243199999, "quote_volume": 269529.32483, "trades": 2412, "taker_buy_base": 126366.53, "taker_buy_quote": 152098.95398 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 1.204, "high": 1.222, "low": 1.192, "close": 1.203, "volume": 108373.46, "close_time": 1762246799999, "quote_volume": 130711.68332, "trades": 799, "taker_buy_base": 36372.51, "taker_buy_quote": 43946.93527 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 1.202, "high": 1.205, "low": 1.192, "close": 1.196, "volume": 40447.66, "close_time": 1762250399999, "quote_volume": 48458.15201, "trades": 354, "taker_buy_base": 18214.2, "taker_buy_quote": 21835.17198 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 1.197, "high": 1.215, "low": 1.197, "close": 1.214, "volume": 56619.37, "close_time": 1762253999999, "quote_volume": 68319.44064, "trades": 574, "taker_buy_base": 40700.33, "taker_buy_quote": 49113.27762 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 1.213, "high": 1.222, "low": 1.184, "close": 1.198, "volume": 78663.95, "close_time": 1762257599999, "quote_volume": 94805.75701, "trades": 1010, "taker_buy_base": 34585.01, "taker_buy_quote": 41795.15017 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 1.199, "high": 1.201, "low": 1.185, "close": 1.192, "volume": 30053.52, "close_time": 1762261199999, "quote_volume": 35817.23607, "trades": 357, "taker_buy_base": 14683.79, "taker_buy_quote": 17511.45728 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 1.192, "high": 1.197, "low": 1.181, "close": 1.192, "volume": 19298.87, "close_time": 1762264799999, "quote_volume": 22933.37916, "trades": 365, "taker_buy_base": 11507.63, "taker_buy_quote": 13681.23516 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 1.192, "high": 1.226, "low": 1.186, "close": 1.212, "volume": 60770.71, "close_time": 1762268399999, "quote_volume": 73193.51844, "trades": 499, "taker_buy_base": 34972.34, "taker_buy_quote": 42246.81874 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 1.212, "high": 1.221, "low": 1.2, "close": 1.201, "volume": 41176.88, "close_time": 1762271999999, "quote_volume": 49868.55829, "trades": 515, "taker_buy_base": 20313.54, "taker_buy_quote": 24626.67801 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 1.201, "high": 1.24, "low": 1.185, "close": 1.21, "volume": 218503.12, "close_time": 1762275599999, "quote_volume": 266659.02888, "trades": 1936, "taker_buy_base": 117369.8, "taker_buy_quote": 143565.24519 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 1.21, "high": 1.229, "low": 1.185, "close": 1.217, "volume": 216020.03, "close_time": 1762279199999, "quote_volume": 261210.76653, "trades": 1913, "taker_buy_base": 117445.39, "taker_buy_quote": 142208.11093 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 1.215, "high": 1.215, "low": 1.166, "close": 1.197, "volume": 137860.43, "close_time": 1762282799999, "quote_volume": 163917.28522, "trades": 1321, "taker_buy_base": 66508.49, "taker_buy_quote": 79013.36747 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 1.197, "high": 1.2, "low": 1.176, "close": 1.178, "volume": 41620.14, "close_time": 1762286399999, "quote_volume": 49480.10734, "trades": 482, "taker_buy_base": 15099.42, "taker_buy_quote": 17979.28286 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 1.179, "high": 1.189, "low": 1.143, "close": 1.179, "volume": 98619.62, "close_time": 1762289999999, "quote_volume": 114836.0361, "trades": 969, "taker_buy_base": 52407.8, "taker_buy_quote": 61007.61448 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 1.177, "high": 1.178, "low": 1.136, "close": 1.174, "volume": 74555.4, "close_time": 1762293599999, "quote_volume": 86369.62616, "trades": 1002, "taker_buy_base": 32953.25, "taker_buy_quote": 38127.75984 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 1.175, "high": 1.197, "low": 1.173, "close": 1.188, "volume": 32369.74, "close_time": 1762297199999, "quote_volume": 38451.98751, "trades": 381, "taker_buy_base": 13170.12, "taker_buy_quote": 15657.52501 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 1.189, "high": 1.193, "low": 1.183, "close": 1.185, "volume": 18846.19, "close_time": 1762300799999, "quote_volume": 22400.14752, "trades": 240, "taker_buy_base": 9420.65, "taker_buy_quote": 11211.82698 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 1.183, "high": 1.196, "low": 1.177, "close": 1.183, "volume": 37793.34, "close_time": 1762304399999, "quote_volume": 44846.55754, "trades": 684, "taker_buy_base": 21288.6, "taker_buy_quote": 25288.85068 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 1.181, "high": 1.181, "low": 1.141, "close": 1.179, "volume": 47107.34, "close_time": 1762307999999, "quote_volume": 54610.71866, "trades": 494, "taker_buy_base": 22011.19, "taker_buy_quote": 25490.74916 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 1.177, "high": 1.195, "low": 1.177, "close": 1.194, "volume": 42776.09, "close_time": 1762311599999, "quote_volume": 50804.18352, "trades": 649, "taker_buy_base": 24639.91, "taker_buy_quote": 29280.74364 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 1.195, "high": 1.2, "low": 1.189, "close": 1.194, "volume": 26294.3, "close_time": 1762315199999, "quote_volume": 31410.49324, "trades": 575, "taker_buy_base": 13379.49, "taker_buy_quote": 15997.38594 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 1.193, "high": 1.198, "low": 1.186, "close": 1.191, "volume": 18120.75, "close_time": 1762318799999, "quote_volume": 21602.32083, "trades": 289, "taker_buy_base": 5540.1, "taker_buy_quote": 6608.06811 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 1.191, "high": 1.201, "low": 1.189, "close": 1.191, "volume": 16600.98, "close_time": 1762322399999, "quote_volume": 19832.13555, "trades": 341, "taker_buy_base": 5770.1, "taker_buy_quote": 6899.98719 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 1.191, "high": 1.196, "low": 1.186, "close": 1.193, "volume": 44248.72, "close_time": 1762325999999, "quote_volume": 52663.76027, "trades": 641, "taker_buy_base": 20992.89, "taker_buy_quote": 25002.53945 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 1.193, "high": 1.195, "low": 1.182, "close": 1.192, "volume": 21394.98, "close_time": 1762329599999, "quote_volume": 25439.82611, "trades": 349, "taker_buy_base": 6991.26, "taker_buy_quote": 8317.57403 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 1.19, "high": 1.19, "low": 1.17, "close": 1.176, "volume": 23913.84, "close_time": 1762333199999, "quote_volume": 28159.24491, "trades": 342, "taker_buy_base": 6736.06, "taker_buy_quote": 7929.6253 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 1.175, "high": 1.193, "low": 1.171, "close": 1.19, "volume": 35531.11, "close_time": 1762336799999, "quote_volume": 42010.80048, "trades": 432, "taker_buy_base": 21480.34, "taker_buy_quote": 25413.17492 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 1.188, "high": 1.189, "low": 1.172, "close": 1.173, "volume": 42130.8, "close_time": 1762340399999, "quote_volume": 49750.96761, "trades": 473, "taker_buy_base": 22806.5, "taker_buy_quote": 26944.12039 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 1.17, "high": 1.189, "low": 1.169, "close": 1.188, "volume": 37229.77, "close_time": 1762343999999, "quote_volume": 43948.14286, "trades": 455, "taker_buy_base": 15735.93, "taker_buy_quote": 18598.22846 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 1.188, "high": 1.196, "low": 1.181, "close": 1.192, "volume": 18967.0, "close_time": 1762347599999, "quote_volume": 22514.87867, "trades": 161, "taker_buy_base": 7920.3, "taker_buy_quote": 9411.62548 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 1.192, "high": 1.218, "low": 1.189, "close": 1.201, "volume": 73945.92, "close_time": 1762351199999, "quote_volume": 88774.34836, "trades": 682, "taker_buy_base": 36903.11, "taker_buy_quote": 44364.39219 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 1.2, "high": 1.21, "low": 1.19, "close": 1.201, "volume": 38225.15, "close_time": 1762354799999, "quote_volume": 45984.1288, "trades": 398, "taker_buy_base": 13429.63, "taker_buy_quote": 16164.03132 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 1.201, "high": 1.211, "low": 1.194, "close": 1.209, "volume": 33631.96, "close_time": 1762358399999, "quote_volume": 40496.94327, "trades": 327, "taker_buy_base": 11076.6, "taker_buy_quote": 13349.10724 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 1.209, "high": 1.215, "low": 1.197, "close": 1.215, "volume": 15184.2, "close_time": 1762361999999, "quote_volume": 18335.20017, "trades": 164, "taker_buy_base": 7130.17, "taker_buy_quote": 8625.13058 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 1.215, "high": 1.223, "low": 1.212, "close": 1.215, "volume": 13760.47, "close_time": 1762365599999, "quote_volume": 16741.37272, "trades": 146, "taker_buy_base": 4199.22, "taker_buy_quote": 5116.4684 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 1.216, "high": 1.224, "low": 1.213, "close": 1.22, "volume": 24398.51, "close_time": 1762369199999, "quote_volume": 29691.41262, "trades": 166, "taker_buy_base": 16019.55, "taker_buy_quote": 19512.50255 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 1.22, "high": 1.222, "low": 1.214, "close": 1.216, "volume": 9949.62, "close_time": 1762372799999, "quote_volume": 12114.50131, "trades": 99, "taker_buy_base": 5716.41, "taker_buy_quote": 6964.85332 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 1.216, "high": 1.222, "low": 1.208, "close": 1.212, "volume": 11790.24, "close_time": 1762376399999, "quote_volume": 14309.74787, "trades": 147, "taker_buy_base": 3310.4, "taker_buy_quote": 4026.6702 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 1.21, "high": 1.219, "low": 1.207, "close": 1.217, "volume": 13917.75, "close_time": 1762379999999, "quote_volume": 16862.77929, "trades": 264, "taker_buy_base": 6335.43, "taker_buy_quote": 7681.57865 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 1.217, "high": 1.217, "low": 1.212, "close": 1.215, "volume": 9486.35, "close_time": 1762383599999, "quote_volume": 11517.6329, "trades": 289, "taker_buy_base": 1069.48, "taker_buy_quote": 1299.15856 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 1.217, "high": 1.218, "low": 1.208, "close": 1.209, "volume": 25206.52, "close_time": 1762387199999, "quote_volume": 30520.5849, "trades": 321, "taker_buy_base": 8240.55, "taker_buy_quote": 9977.27115 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 1.209, "high": 1.209, "low": 1.199, "close": 1.206, "volume": 14323.99, "close_time": 1762390799999, "quote_volume": 17247.61357, "trades": 177, "taker_buy_base": 5366.03, "taker_buy_quote": 6461.70429 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 1.205, "high": 1.205, "low": 1.192, "close": 1.201, "volume": 9789.44, "close_time": 1762394399999, "quote_volume": 11726.27312, "trades": 161, "taker_buy_base": 4255.12, "taker_buy_quote": 5101.43756 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 1.202, "high": 1.224, "low": 1.193, "close": 1.222, "volume": 48307.43, "close_time": 1762397999999, "quote_volume": 58505.09525, "trades": 296, "taker_buy_base": 23264.43, "taker_buy_quote": 28192.07273 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 1.219, "high": 1.226, "low": 1.219, "close": 1.224, "volume": 15980.02, "close_time": 1762401599999, "quote_volume": 19541.00545, "trades": 175, "taker_buy_base": 9891.5, "taker_buy_quote": 12099.49389 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 1.224, "high": 1.226, "low": 1.216, "close": 1.225, "volume": 13669.1, "close_time": 1762405199999, "quote_volume": 16700.18122, "trades": 124, "taker_buy_base": 7518.92, "taker_buy_quote": 9190.06074 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 1.224, "high": 1.224, "low": 1.208, "close": 1.209, "volume": 14440.73, "close_time": 1762408799999, "quote_volume": 17488.50643, "trades": 134, "taker_buy_base": 2647.07, "taker_buy_quote": 3212.48294 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 1.209, "high": 1.222, "low": 1.209, "close": 1.213, "volume": 6145.76, "close_time": 1762412399999, "quote_volume": 7469.20414, "trades": 86, "taker_buy_base": 4732.11, "taker_buy_quote": 5750.88731 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 1.213, "high": 1.24, "low": 1.208, "close": 1.235, "volume": 69742.29, "close_time": 1762415999999, "quote_volume": 85738.95742, "trades": 756, "taker_buy_base": 37096.52, "taker_buy_quote": 45576.59208 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 1.234, "high": 1.255, "low": 1.234, "close": 1.237, "volume": 34248.93, "close_time": 1762419599999, "quote_volume": 42615.85212, "trades": 427, "taker_buy_base": 14749.92, "taker_buy_quote": 18340.49478 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 1.237, "high": 1.261, "low": 1.234, "close": 1.249, "volume": 44864.61, "close_time": 1762423199999, "quote_volume": 56092.22711, "trades": 473, "taker_buy_base": 19122.65, "taker_buy_quote": 23915.34157 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 1.249, "high": 1.294, "low": 1.243, "close": 1.263, "volume": 122104.17, "close_time": 1762426799999, "quote_volume": 154992.21194, "trades": 1444, "taker_buy_base": 66178.34, "taker_buy_quote": 84256.5923 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 1.262, "high": 1.271, "low": 1.25, "close": 1.262, "volume": 41013.22, "close_time": 1762430399999, "quote_volume": 51662.63416, "trades": 516, "taker_buy_base": 15195.99, "taker_buy_quote": 19174.87838 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 1.261, "high": 1.264, "low": 1.243, "close": 1.25, "volume": 46058.91, "close_time": 1762433999999, "quote_volume": 57780.66506, "trades": 501, "taker_buy_base": 16876.34, "taker_buy_quote": 21170.40225 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 1.249, "high": 1.272, "low": 1.249, "close": 1.267, "volume": 24536.47, "close_time": 1762437599999, "quote_volume": 30961.11989, "trades": 459, "taker_buy_base": 11900.88, "taker_buy_quote": 15010.95386 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 1.269, "high": 1.271, "low": 1.249, "close": 1.254, "volume": 60107.42, "close_time": 1762441199999, "quote_volume": 75523.28869, "trades": 690, "taker_buy_base": 27431.22, "taker_buy_quote": 34444.57979 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 1.254, "high": 1.268, "low": 1.23, "close": 1.236, "volume": 93448.35, "close_time": 1762444799999, "quote_volume": 116437.09273, "trades": 1048, "taker_buy_base": 30761.29, "taker_buy_quote": 38329.96927 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 1.237, "high": 1.267, "low": 1.226, "close": 1.244, "volume": 165794.64, "close_time": 1762448399999, "quote_volume": 206095.57505, "trades": 1542, "taker_buy_base": 87913.58, "taker_buy_quote": 109210.89348 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 1.244, "high": 1.262, "low": 1.241, "close": 1.26, "volume": 35492.05, "close_time": 1762451999999, "quote_volume": 44467.75878, "trades": 471, "taker_buy_base": 22101.94, "taker_buy_quote": 27716.69282 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 1.259, "high": 1.274, "low": 1.25, "close": 1.264, "volume": 32647.72, "close_time": 1762455599999, "quote_volume": 41232.04141, "trades": 543, "taker_buy_base": 14714.8, "taker_buy_quote": 18587.35014 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 1.264, "high": 1.269, "low": 1.254, "close": 1.266, "volume": 27804.82, "close_time": 1762459199999, "quote_volume": 35109.05266, "trades": 448, "taker_buy_base": 7460.51, "taker_buy_quote": 9425.89869 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 1.267, "high": 1.27, "low": 1.244, "close": 1.252, "volume": 34788.06, "close_time": 1762462799999, "quote_volume": 43707.38662, "trades": 375, "taker_buy_base": 13762.34, "taker_buy_quote": 17321.05132 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 1.252, "high": 1.262, "low": 1.249, "close": 1.259, "volume": 14548.98, "close_time": 1762466399999, "quote_volume": 18273.17378, "trades": 318, "taker_buy_base": 8003.25, "taker_buy_quote": 10065.23122 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 1.259, "high": 1.269, "low": 1.253, "close": 1.264, "volume": 39904.28, "close_time": 1762469999999, "quote_volume": 50267.03959, "trades": 352, "taker_buy_base": 22177.57, "taker_buy_quote": 27938.19056 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 1.263, "high": 1.266, "low": 1.251, "close": 1.26, "volume": 62805.56, "close_time": 1762473599999, "quote_volume": 78992.11277, "trades": 415, "taker_buy_base": 30020.73, "taker_buy_quote": 37739.63003 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 1.26, "high": 1.28, "low": 1.26, "close": 1.278, "volume": 43040.81, "close_time": 1762477199999, "quote_volume": 54723.98469, "trades": 477, "taker_buy_base": 19945.28, "taker_buy_quote": 25347.66134 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 1.278, "high": 1.29, "low": 1.266, "close": 1.282, "volume": 32053.0, "close_time": 1762480799999, "quote_volume": 41019.59554, "trades": 372, "taker_buy_base": 14981.65, "taker_buy_quote": 19205.13496 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 1.284, "high": 1.3, "low": 1.279, "close": 1.299, "volume": 58078.22, "close_time": 1762484399999, "quote_volume": 74947.35178, "trades": 613, "taker_buy_base": 26663.0, "taker_buy_quote": 34396.22544 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 1.3, "high": 1.317, "low": 1.298, "close": 1.313, "volume": 50772.58, "close_time": 1762487999999, "quote_volume": 66343.07584, "trades": 539, "taker_buy_base": 23581.78, "taker_buy_quote": 30822.28 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 1.312, "high": 1.343, "low": 1.296, "close": 1.325, "volume": 120650.13, "close_time": 1762491599999, "quote_volume": 159492.67252, "trades": 1076, "taker_buy_base": 54295.46, "taker_buy_quote": 71795.41418 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 1.327, "high": 1.334, "low": 1.313, "close": 1.325, "volume": 51267.46, "close_time": 1762495199999, "quote_volume": 67890.89049, "trades": 605, "taker_buy_base": 20055.61, "taker_buy_quote": 26587.41861 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 1.325, "high": 1.325, "low": 1.31, "close": 1.314, "volume": 22909.94, "close_time": 1762498799999, "quote_volume": 30174.16112, "trades": 340, "taker_buy_base": 7520.94, "taker_buy_quote": 9909.58626 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 1.312, "high": 1.323, "low": 1.302, "close": 1.319, "volume": 52538.57, "close_time": 1762502399999, "quote_volume": 68833.14203, "trades": 378, "taker_buy_base": 31884.14, "taker_buy_quote": 41784.95373 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 1.32, "high": 1.327, "low": 1.309, "close": 1.314, "volume": 21779.41, "close_time": 1762505999999, "quote_volume": 28712.93689, "trades": 274, "taker_buy_base": 8546.54, "taker_buy_quote": 11273.5867 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 1.315, "high": 1.324, "low": 1.289, "close": 1.309, "volume": 59747.06, "close_time": 1762509599999, "quote_volume": 78191.09025, "trades": 394, "taker_buy_base": 18689.9, "taker_buy_quote": 24428.59771 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 1.31, "high": 1.317, "low": 1.302, "close": 1.307, "volume": 33665.98, "close_time": 1762513199999, "quote_volume": 44116.40862, "trades": 286, "taker_buy_base": 11491.03, "taker_buy_quote": 15052.41541 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 1.306, "high": 1.317, "low": 1.287, "close": 1.312, "volume": 85129.59, "close_time": 1762516799999, "quote_volume": 110726.88894, "trades": 560, "taker_buy_base": 29479.36, "taker_buy_quote": 38375.40688 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 1.311, "high": 1.315, "low": 1.294, "close": 1.304, "volume": 49842.62, "close_time": 1762520399999, "quote_volume": 64885.66242, "trades": 423, "taker_buy_base": 19652.13, "taker_buy_quote": 25580.58324 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 1.304, "high": 1.338, "low": 1.304, "close": 1.332, "volume": 82804.69, "close_time": 1762523999999, "quote_volume": 109667.15654, "trades": 939, "taker_buy_base": 48212.01, "taker_buy_quote": 63882.21857 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 1.331, "high": 1.362, "low": 1.32, "close": 1.349, "volume": 111592.73, "close_time": 1762527599999, "quote_volume": 149849.63195, "trades": 1139, "taker_buy_base": 46831.41, "taker_buy_quote": 62906.57498 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 1.347, "high": 1.355, "low": 1.338, "close": 1.35, "volume": 55789.25, "close_time": 1762531199999, "quote_volume": 75170.17193, "trades": 625, "taker_buy_base": 22390.02, "taker_buy_quote": 30185.92311 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 1.35, "high": 1.38, "low": 1.347, "close": 1.379, "volume": 70429.0, "close_time": 1762534799999, "quote_volume": 96064.72055, "trades": 1015, "taker_buy_base": 34212.49, "taker_buy_quote": 46742.91909 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 1.375, "high": 1.397, "low": 1.368, "close": 1.388, "volume": 75448.8, "close_time": 1762538399999, "quote_volume": 104486.80833, "trades": 757, "taker_buy_base": 34381.22, "taker_buy_quote": 47683.13677 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 1.391, "high": 1.409, "low": 1.389, "close": 1.399, "volume": 57281.25, "close_time": 1762541999999, "quote_volume": 80106.09914, "trades": 1322, "taker_buy_base": 24398.11, "taker_buy_quote": 34145.44565 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 1.401, "high": 1.412, "low": 1.395, "close": 1.409, "volume": 54081.51, "close_time": 1762545599999, "quote_volume": 75948.41948, "trades": 860, "taker_buy_base": 30820.8, "taker_buy_quote": 43265.39438 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 1.409, "high": 1.425, "low": 1.4, "close": 1.415, "volume": 51437.58, "close_time": 1762549199999, "quote_volume": 72802.66467, "trades": 695, "taker_buy_base": 23519.08, "taker_buy_quote": 33298.57863 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 1.415, "high": 1.419, "low": 1.411, "close": 1.414, "volume": 19984.04, "close_time": 1762552799999, "quote_volume": 28280.7235, "trades": 570, "taker_buy_base": 5089.91, "taker_buy_quote": 7207.73402 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 1.415, "high": 1.415, "low": 1.401, "close": 1.41, "volume": 30175.31, "close_time": 1762556399999, "quote_volume": 42472.8598, "trades": 540, "taker_buy_base": 9257.35, "taker_buy_quote": 13060.33156 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 1.402, "high": 1.404, "low": 1.388, "close": 1.389, "volume": 13827.75, "close_time": 1762559999999, "quote_volume": 19302.73102, "trades": 284, "taker_buy_base": 6485.56, "taker_buy_quote": 9051.6225 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 1.393, "high": 1.409, "low": 1.379, "close": 1.379, "volume": 47049.68, "close_time": 1762563599999, "quote_volume": 65398.31319, "trades": 446, "taker_buy_base": 15312.73, "taker_buy_quote": 21278.98201 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 1.378, "high": 1.401, "low": 1.374, "close": 1.398, "volume": 19537.71, "close_time": 1762567199999, "quote_volume": 27142.24456, "trades": 317, "taker_buy_base": 10542.27, "taker_buy_quote": 14633.90541 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 1.396, "high": 1.409, "low": 1.396, "close": 1.398, "volume": 16204.27, "close_time": 1762570799999, "quote_volume": 22710.53574, "trades": 325, "taker_buy_base": 6686.25, "taker_buy_quote": 9369.22038 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 1.393, "high": 1.403, "low": 1.377, "close": 1.377, "volume": 18176.17, "close_time": 1762574399999, "quote_volume": 25257.00523, "trades": 224, "taker_buy_base": 10005.15, "taker_buy_quote": 13901.61879 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 1.379, "high": 1.394, "low": 1.376, "close": 1.377, "volume": 51913.54, "close_time": 1762577999999, "quote_volume": 71847.36659, "trades": 970, "taker_buy_base": 20767.79, "taker_buy_quote": 28764.84559 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 1.38, "high": 1.382, "low": 1.35, "close": 1.35, "volume": 35041.56, "close_time": 1762581599999, "quote_volume": 47747.88438, "trades": 611, "taker_buy_base": 9280.64, "taker_buy_quote": 12661.60194 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 1.352, "high": 1.359, "low": 1.342, "close": 1.355, "volume": 40132.51, "close_time": 1762585199999, "quote_volume": 54103.8398, "trades": 858, "taker_buy_base": 20331.66, "taker_buy_quote": 27410.5786 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 1.356, "high": 1.368, "low": 1.346, "close": 1.365, "volume": 29914.13, "close_time": 1762588799999, "quote_volume": 40666.88641, "trades": 510, "taker_buy_base": 18111.72, "taker_buy_quote": 24652.26623 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 1.365, "high": 1.376, "low": 1.359, "close": 1.368, "volume": 25670.45, "close_time": 1762592399999, "quote_volume": 35142.64111, "trades": 397, "taker_buy_base": 9929.72, "taker_buy_quote": 13598.16159 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 1.365, "high": 1.369, "low": 1.354, "close": 1.359, "volume": 19631.79, "close_time": 1762595999999, "quote_volume": 26730.14965, "trades": 327, "taker_buy_base": 8361.12, "taker_buy_quote": 11377.05646 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 1.359, "high": 1.381, "low": 1.358, "close": 1.38, "volume": 32790.3, "close_time": 1762599599999, "quote_volume": 44852.88405, "trades": 640, "taker_buy_base": 14045.83, "taker_buy_quote": 19208.11485 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 1.379, "high": 1.388, "low": 1.374, "close": 1.377, "volume": 7431.95, "close_time": 1762603199999, "quote_volume": 10270.57759, "trades": 250, "taker_buy_base": 2651.08, "taker_buy_quote": 3664.99367 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 1.377, "high": 1.382, "low": 1.372, "close": 1.376, "volume": 10913.64, "close_time": 1762606799999, "quote_volume": 15012.35669, "trades": 298, "taker_buy_base": 5230.45, "taker_buy_quote": 7196.75156 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 1.376, "high": 1.376, "low": 1.346, "close": 1.357, "volume": 31858.53, "close_time": 1762610399999, "quote_volume": 43270.95542, "trades": 303, "taker_buy_base": 13578.9, "taker_buy_quote": 18471.75231 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 1.359, "high": 1.362, "low": 1.337, "close": 1.36, "volume": 30551.61, "close_time": 1762613999999, "quote_volume": 41285.17008, "trades": 386, "taker_buy_base": 13668.05, "taker_buy_quote": 18490.32052 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 1.361, "high": 1.363, "low": 1.334, "close": 1.347, "volume": 39928.23, "close_time": 1762617599999, "quote_volume": 53712.54435, "trades": 399, "taker_buy_base": 10184.59, "taker_buy_quote": 13718.36407 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 1.347, "high": 1.399, "low": 1.344, "close": 1.398, "volume": 153155.71, "close_time": 1762621199999, "quote_volume": 210067.98649, "trades": 2668, "taker_buy_base": 84538.44, "taker_buy_quote": 116107.23487 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 1.396, "high": 1.416, "low": 1.351, "close": 1.363, "volume": 263967.3, "close_time": 1762624799999, "quote_volume": 364969.12441, "trades": 3868, "taker_buy_base": 126390.82, "taker_buy_quote": 174663.12769 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 1.363, "high": 1.368, "low": 1.354, "close": 1.36, "volume": 34664.45, "close_time": 1762628399999, "quote_volume": 47118.97021, "trades": 364, "taker_buy_base": 10161.85, "taker_buy_quote": 13823.62178 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 1.361, "high": 1.372, "low": 1.348, "close": 1.367, "volume": 32466.36, "close_time": 1762631999999, "quote_volume": 44221.21535, "trades": 567, "taker_buy_base": 14439.87, "taker_buy_quote": 19683.09964 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 1.367, "high": 1.37, "low": 1.362, "close": 1.366, "volume": 12681.74, "close_time": 1762635599999, "quote_volume": 17316.86462, "trades": 266, "taker_buy_base": 5447.0, "taker_buy_quote": 7443.98389 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 1.366, "high": 1.37, "low": 1.358, "close": 1.366, "volume": 11761.42, "close_time": 1762639199999, "quote_volume": 16016.57301, "trades": 185, "taker_buy_base": 2294.32, "taker_buy_quote": 3130.84009 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 1.366, "high": 1.366, "low": 1.362, "close": 1.364, "volume": 5535.98, "close_time": 1762642799999, "quote_volume": 7544.79129, "trades": 124, "taker_buy_base": 1396.02, "taker_buy_quote": 1902.55143 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 1.363, "high": 1.378, "low": 1.363, "close": 1.371, "volume": 31300.83, "close_time": 1762646399999, "quote_volume": 42872.86488, "trades": 293, "taker_buy_base": 14039.97, "taker_buy_quote": 19224.05649 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 1.37, "high": 1.37, "low": 1.351, "close": 1.354, "volume": 27876.56, "close_time": 1762649999999, "quote_volume": 38018.35696, "trades": 777, "taker_buy_base": 9112.64, "taker_buy_quote": 12417.34944 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 1.354, "high": 1.365, "low": 1.35, "close": 1.362, "volume": 30761.34, "close_time": 1762653599999, "quote_volume": 41782.05762, "trades": 638, "taker_buy_base": 12076.84, "taker_buy_quote": 16393.12353 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 1.36, "high": 1.363, "low": 1.306, "close": 1.33, "volume": 74164.99, "close_time": 1762657199999, "quote_volume": 99347.61274, "trades": 1244, "taker_buy_base": 24575.19, "taker_buy_quote": 32826.24561 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 1.331, "high": 1.337, "low": 1.32, "close": 1.328, "volume": 20433.02, "close_time": 1762660799999, "quote_volume": 27124.79089, "trades": 473, "taker_buy_base": 12626.86, "taker_buy_quote": 16778.52176 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 1.329, "high": 1.335, "low": 1.319, "close": 1.331, "volume": 24659.51, "close_time": 1762664399999, "quote_volume": 32749.85166, "trades": 371, "taker_buy_base": 11965.39, "taker_buy_quote": 15913.2675 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 1.328, "high": 1.335, "low": 1.326, "close": 1.333, "volume": 5560.96, "close_time": 1762667999999, "quote_volume": 7400.11367, "trades": 178, "taker_buy_base": 3791.92, "taker_buy_quote": 5047.77518 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 1.332, "high": 1.34, "low": 1.328, "close": 1.33, "volume": 4126.08, "close_time": 1762671599999, "quote_volume": 5504.43638, "trades": 120, "taker_buy_base": 2346.07, "taker_buy_quote": 3129.00866 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 1.33, "high": 1.349, "low": 1.33, "close": 1.343, "volume": 11852.86, "close_time": 1762675199999, "quote_volume": 15878.05141, "trades": 166, "taker_buy_base": 7091.88, "taker_buy_quote": 9500.97562 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 1.343, "high": 1.347, "low": 1.334, "close": 1.338, "volume": 23160.27, "close_time": 1762678799999, "quote_volume": 31065.37098, "trades": 232, "taker_buy_base": 9227.39, "taker_buy_quote": 12382.19449 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 1.338, "high": 1.347, "low": 1.326, "close": 1.334, "volume": 24791.98, "close_time": 1762682399999, "quote_volume": 33099.48386, "trades": 329, "taker_buy_base": 9519.69, "taker_buy_quote": 12716.97985 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 1.334, "high": 1.341, "low": 1.327, "close": 1.341, "volume": 16474.9, "close_time": 1762685999999, "quote_volume": 21959.30282, "trades": 202, "taker_buy_base": 9393.49, "taker_buy_quote": 12523.35544 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 1.344, "high": 1.358, "low": 1.343, "close": 1.345, "volume": 29789.47, "close_time": 1762689599999, "quote_volume": 40269.95356, "trades": 234, "taker_buy_base": 12512.95, "taker_buy_quote": 16919.05619 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 1.345, "high": 1.354, "low": 1.34, "close": 1.349, "volume": 19322.17, "close_time": 1762693199999, "quote_volume": 26031.37628, "trades": 299, "taker_buy_base": 9210.42, "taker_buy_quote": 12405.63818 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 1.349, "high": 1.357, "low": 1.346, "close": 1.351, "volume": 19065.42, "close_time": 1762696799999, "quote_volume": 25748.31477, "trades": 302, "taker_buy_base": 6153.02, "taker_buy_quote": 8313.41511 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 1.349, "high": 1.371, "low": 1.346, "close": 1.356, "volume": 31527.61, "close_time": 1762700399999, "quote_volume": 42836.28799, "trades": 459, "taker_buy_base": 12607.65, "taker_buy_quote": 17127.86037 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 1.357, "high": 1.37, "low": 1.356, "close": 1.362, "volume": 19378.12, "close_time": 1762703999999, "quote_volume": 26435.31021, "trades": 431, "taker_buy_base": 8911.47, "taker_buy_quote": 12157.42584 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 1.362, "high": 1.369, "low": 1.357, "close": 1.366, "volume": 13577.44, "close_time": 1762707599999, "quote_volume": 18501.11947, "trades": 370, "taker_buy_base": 5641.64, "taker_buy_quote": 7693.14925 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 1.365, "high": 1.368, "low": 1.356, "close": 1.358, "volume": 13219.06, "close_time": 1762711199999, "quote_volume": 18013.90848, "trades": 233, "taker_buy_base": 3839.54, "taker_buy_quote": 5229.54836 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 1.358, "high": 1.365, "low": 1.354, "close": 1.365, "volume": 11482.94, "close_time": 1762714799999, "quote_volume": 15614.47473, "trades": 234, "taker_buy_base": 6868.45, "taker_buy_quote": 9346.46175 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 1.365, "high": 1.367, "low": 1.36, "close": 1.367, "volume": 8894.01, "close_time": 1762718399999, "quote_volume": 12123.50157, "trades": 315, "taker_buy_base": 2731.26, "taker_buy_quote": 3726.13665 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 1.369, "high": 1.369, "low": 1.359, "close": 1.359, "volume": 6131.0, "close_time": 1762721999999, "quote_volume": 8361.03778, "trades": 218, "taker_buy_base": 1739.58, "taker_buy_quote": 2372.4055 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 1.36, "high": 1.362, "low": 1.353, "close": 1.353, "volume": 19227.91, "close_time": 1762725599999, "quote_volume": 26076.9933, "trades": 308, "taker_buy_base": 12052.76, "taker_buy_quote": 16347.90121 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 1.354, "high": 1.357, "low": 1.346, "close": 1.354, "volume": 7170.46, "close_time": 1762729199999, "quote_volume": 9699.58397, "trades": 164, "taker_buy_base": 3304.78, "taker_buy_quote": 4473.42328 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 1.357, "high": 1.358, "low": 1.347, "close": 1.35, "volume": 7941.36, "close_time": 1762732799999, "quote_volume": 10719.29731, "trades": 180, "taker_buy_base": 2598.25, "taker_buy_quote": 3509.1919 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 1.35, "high": 1.369, "low": 1.341, "close": 1.365, "volume": 12500.9, "close_time": 1762736399999, "quote_volume": 16960.52409, "trades": 221, "taker_buy_base": 6419.44, "taker_buy_quote": 8719.21711 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 1.367, "high": 1.367, "low": 1.358, "close": 1.359, "volume": 8882.79, "close_time": 1762739999999, "quote_volume": 12099.48987, "trades": 176, "taker_buy_base": 3882.8, "taker_buy_quote": 5289.63504 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 1.357, "high": 1.363, "low": 1.355, "close": 1.361, "volume": 9022.03, "close_time": 1762743599999, "quote_volume": 12258.16557, "trades": 161, "taker_buy_base": 5479.79, "taker_buy_quote": 7448.11849 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 1.363, "high": 1.366, "low": 1.357, "close": 1.36, "volume": 4940.84, "close_time": 1762747199999, "quote_volume": 6728.71914, "trades": 88, "taker_buy_base": 1229.65, "taker_buy_quote": 1675.6057 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 1.359, "high": 1.364, "low": 1.354, "close": 1.363, "volume": 5699.13, "close_time": 1762750799999, "quote_volume": 7735.37575, "trades": 62, "taker_buy_base": 4536.4, "taker_buy_quote": 6159.39193 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 1.361, "high": 1.364, "low": 1.355, "close": 1.362, "volume": 3204.49, "close_time": 1762754399999, "quote_volume": 4356.16413, "trades": 64, "taker_buy_base": 806.57, "taker_buy_quote": 1098.49059 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 1.362, "high": 1.365, "low": 1.356, "close": 1.362, "volume": 2855.32, "close_time": 1762757999999, "quote_volume": 3883.33343, "trades": 89, "taker_buy_base": 2127.98, "taker_buy_quote": 2894.65482 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 1.361, "high": 1.367, "low": 1.356, "close": 1.361, "volume": 5548.67, "close_time": 1762761599999, "quote_volume": 7548.99435, "trades": 219, "taker_buy_base": 3897.01, "taker_buy_quote": 5302.90928 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 1.358, "high": 1.358, "low": 1.345, "close": 1.347, "volume": 18134.74, "close_time": 1762765199999, "quote_volume": 24505.82096, "trades": 244, "taker_buy_base": 3878.35, "taker_buy_quote": 5241.25413 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 1.347, "high": 1.367, "low": 1.347, "close": 1.362, "volume": 29389.54, "close_time": 1762768799999, "quote_volume": 39916.72912, "trades": 428, "taker_buy_base": 13698.39, "taker_buy_quote": 18601.38307 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 1.364, "high": 1.367, "low": 1.357, "close": 1.361, "volume": 30397.55, "close_time": 1762772399999, "quote_volume": 41362.16154, "trades": 550, "taker_buy_base": 9260.99, "taker_buy_quote": 12609.3671 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 1.363, "high": 1.384, "low": 1.361, "close": 1.37, "volume": 27438.7, "close_time": 1762775999999, "quote_volume": 37622.48937, "trades": 550, "taker_buy_base": 14183.92, "taker_buy_quote": 19467.24539 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 1.372, "high": 1.399, "low": 1.368, "close": 1.381, "volume": 74532.44, "close_time": 1762779599999, "quote_volume": 103135.88387, "trades": 677, "taker_buy_base": 22674.72, "taker_buy_quote": 31485.79894 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 1.382, "high": 1.407, "low": 1.382, "close": 1.393, "volume": 61769.71, "close_time": 1762783199999, "quote_volume": 86189.86966, "trades": 585, "taker_buy_base": 23151.1, "taker_buy_quote": 32261.93312 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 1.391, "high": 1.392, "low": 1.362, "close": 1.37, "volume": 24708.67, "close_time": 1762786799999, "quote_volume": 33977.15495, "trades": 319, "taker_buy_base": 8411.15, "taker_buy_quote": 11551.99967 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 1.373, "high": 1.39, "low": 1.369, "close": 1.38, "volume": 6974.25, "close_time": 1762790399999, "quote_volume": 9597.65709, "trades": 106, "taker_buy_base": 4618.46, "taker_buy_quote": 6361.28492 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 1.38, "high": 1.381, "low": 1.36, "close": 1.365, "volume": 24499.53, "close_time": 1762793999999, "quote_volume": 33505.19545, "trades": 177, "taker_buy_base": 3781.2, "taker_buy_quote": 5185.48823 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 1.365, "high": 1.389, "low": 1.365, "close": 1.385, "volume": 12476.78, "close_time": 1762797599999, "quote_volume": 17161.04924, "trades": 91, "taker_buy_base": 9839.62, "taker_buy_quote": 13532.70845 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 1.386, "high": 1.388, "low": 1.376, "close": 1.377, "volume": 15206.68, "close_time": 1762801199999, "quote_volume": 21009.69906, "trades": 295, "taker_buy_base": 7152.73, "taker_buy_quote": 9885.55878 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 1.376, "high": 1.397, "low": 1.375, "close": 1.39, "volume": 10689.78, "close_time": 1762804799999, "quote_volume": 14825.36877, "trades": 238, "taker_buy_base": 8747.4, "taker_buy_quote": 12127.50718 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 1.394, "high": 1.403, "low": 1.387, "close": 1.39, "volume": 13724.68, "close_time": 1762808399999, "quote_volume": 19119.38376, "trades": 165, "taker_buy_base": 7123.02, "taker_buy_quote": 9925.91532 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 1.392, "high": 1.392, "low": 1.374, "close": 1.382, "volume": 28113.41, "close_time": 1762811999999, "quote_volume": 38697.44224, "trades": 218, "taker_buy_base": 23432.08, "taker_buy_quote": 32243.46506 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 1.382, "high": 1.397, "low": 1.373, "close": 1.396, "volume": 8960.94, "close_time": 1762815599999, "quote_volume": 12367.64761, "trades": 155, "taker_buy_base": 4023.14, "taker_buy_quote": 5557.72559 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 1.395, "high": 1.399, "low": 1.383, "close": 1.386, "volume": 25811.04, "close_time": 1762819199999, "quote_volume": 35849.85408, "trades": 151, "taker_buy_base": 5504.1, "taker_buy_quote": 7679.93989 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 1.389, "high": 1.42, "low": 1.388, "close": 1.408, "volume": 49707.8, "close_time": 1762822799999, "quote_volume": 70040.49929, "trades": 634, "taker_buy_base": 26370.87, "taker_buy_quote": 37161.41384 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 1.416, "high": 1.449, "low": 1.404, "close": 1.426, "volume": 80870.69, "close_time": 1762826399999, "quote_volume": 115787.4854, "trades": 612, "taker_buy_base": 38862.3, "taker_buy_quote": 55665.92241 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 1.426, "high": 1.445, "low": 1.408, "close": 1.414, "volume": 60502.42, "close_time": 1762829999999, "quote_volume": 86047.22106, "trades": 455, "taker_buy_base": 30827.33, "taker_buy_quote": 43858.24564 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 1.416, "high": 1.424, "low": 1.411, "close": 1.414, "volume": 27089.98, "close_time": 1762833599999, "quote_volume": 38364.37299, "trades": 205, "taker_buy_base": 18206.15, "taker_buy_quote": 25777.24492 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 1.416, "high": 1.416, "low": 1.4, "close": 1.401, "volume": 25214.88, "close_time": 1762837199999, "quote_volume": 35384.46107, "trades": 241, "taker_buy_base": 8030.29, "taker_buy_quote": 11289.91531 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 1.4, "high": 1.412, "low": 1.386, "close": 1.412, "volume": 48871.3, "close_time": 1762840799999, "quote_volume": 68295.32835, "trades": 417, "taker_buy_base": 27066.55, "taker_buy_quote": 37860.16802 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 1.412, "high": 1.657, "low": 1.407, "close": 1.508, "volume": 1686531.02, "close_time": 1762844399999, "quote_volume": 2615998.74793, "trades": 23949, "taker_buy_base": 857812.76, "taker_buy_quote": 1329491.68525 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 1.508, "high": 1.583, "low": 1.481, "close": 1.482, "volume": 489337.8, "close_time": 1762847999999, "quote_volume": 748219.93189, "trades": 5201, "taker_buy_base": 257893.37, "taker_buy_quote": 395040.17682 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 1.483, "high": 1.497, "low": 1.441, "close": 1.457, "volume": 298703.67, "close_time": 1762851599999, "quote_volume": 437891.24458, "trades": 4250, "taker_buy_base": 110050.48, "taker_buy_quote": 161682.19383 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 1.456, "high": 1.471, "low": 1.434, "close": 1.455, "volume": 144479.5, "close_time": 1762855199999, "quote_volume": 209992.69867, "trades": 2242, "taker_buy_base": 72596.82, "taker_buy_quote": 105659.13068 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 1.453, "high": 1.514, "low": 1.446, "close": 1.492, "volume": 124180.02, "close_time": 1762858799999, "quote_volume": 184138.60248, "trades": 2336, "taker_buy_base": 62721.72, "taker_buy_quote": 93009.59096 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 1.491, "high": 1.55, "low": 1.469, "close": 1.504, "volume": 326776.15, "close_time": 1762862399999, "quote_volume": 494510.92265, "trades": 5622, "taker_buy_base": 172112.3, "taker_buy_quote": 260648.09767 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 1.5, "high": 1.512, "low": 1.441, "close": 1.458, "volume": 228121.49, "close_time": 1762865999999, "quote_volume": 334676.29763, "trades": 4788, "taker_buy_base": 112077.32, "taker_buy_quote": 164571.50119 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 1.457, "high": 1.475, "low": 1.449, "close": 1.456, "volume": 117797.09, "close_time": 1762869599999, "quote_volume": 172265.35524, "trades": 1953, "taker_buy_base": 64820.14, "taker_buy_quote": 94845.63525 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 1.456, "high": 1.459, "low": 1.407, "close": 1.427, "volume": 210365.64, "close_time": 1762873199999, "quote_volume": 299956.06488, "trades": 3188, "taker_buy_base": 72833.61, "taker_buy_quote": 103841.54731 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 1.427, "high": 1.461, "low": 1.425, "close": 1.438, "volume": 132609.28, "close_time": 1762876799999, "quote_volume": 190758.06223, "trades": 1533, "taker_buy_base": 73127.68, "taker_buy_quote": 105250.28338 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 1.437, "high": 1.469, "low": 1.437, "close": 1.469, "volume": 131610.77, "close_time": 1762880399999, "quote_volume": 191618.06836, "trades": 1575, "taker_buy_base": 57469.16, "taker_buy_quote": 83711.64105 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 1.467, "high": 1.472, "low": 1.446, "close": 1.446, "volume": 53633.34, "close_time": 1762883999999, "quote_volume": 78294.23474, "trades": 912, "taker_buy_base": 20662.94, "taker_buy_quote": 30188.17804 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 1.448, "high": 1.451, "low": 1.43, "close": 1.432, "volume": 74618.06, "close_time": 1762887599999, "quote_volume": 107357.63278, "trades": 956, "taker_buy_base": 22057.23, "taker_buy_quote": 31754.19794 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 1.432, "high": 1.433, "low": 1.412, "close": 1.412, "volume": 41692.23, "close_time": 1762891199999, "quote_volume": 59515.71641, "trades": 499, "taker_buy_base": 6553.86, "taker_buy_quote": 9315.44873 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 1.413, "high": 1.424, "low": 1.406, "close": 1.412, "volume": 30252.9, "close_time": 1762894799999, "quote_volume": 42755.91398, "trades": 444, "taker_buy_base": 16327.18, "taker_buy_quote": 23074.23216 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 1.412, "high": 1.42, "low": 1.404, "close": 1.414, "volume": 19807.59, "close_time": 1762898399999, "quote_volume": 27953.6473, "trades": 362, "taker_buy_base": 10349.85, "taker_buy_quote": 14612.30281 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 1.414, "high": 1.448, "low": 1.409, "close": 1.44, "volume": 62471.21, "close_time": 1762901999999, "quote_volume": 89298.04396, "trades": 780, "taker_buy_base": 32819.79, "taker_buy_quote": 46833.82238 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 1.44, "high": 1.452, "low": 1.423, "close": 1.428, "volume": 49487.53, "close_time": 1762905599999, "quote_volume": 71132.19542, "trades": 1086, "taker_buy_base": 23473.33, "taker_buy_quote": 33777.46722 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 1.426, "high": 1.433, "low": 1.404, "close": 1.42, "volume": 46721.08, "close_time": 1762909199999, "quote_volume": 66477.68473, "trades": 900, "taker_buy_base": 18935.47, "taker_buy_quote": 26967.16502 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 1.419, "high": 1.46, "low": 1.411, "close": 1.445, "volume": 32103.91, "close_time": 1762912799999, "quote_volume": 45906.28945, "trades": 758, "taker_buy_base": 15108.74, "taker_buy_quote": 21653.76879 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 1.445, "high": 1.468, "low": 1.442, "close": 1.449, "volume": 52480.17, "close_time": 1762916399999, "quote_volume": 76383.77028, "trades": 789, "taker_buy_base": 20062.93, "taker_buy_quote": 29217.63251 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 1.452, "high": 1.463, "low": 1.438, "close": 1.446, "volume": 66664.13, "close_time": 1762919999999, "quote_volume": 96580.2933, "trades": 687, "taker_buy_base": 37002.03, "taker_buy_quote": 53684.97552 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 1.447, "high": 1.458, "low": 1.434, "close": 1.439, "volume": 21857.81, "close_time": 1762923599999, "quote_volume": 31581.68918, "trades": 447, "taker_buy_base": 12968.11, "taker_buy_quote": 18748.68069 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 1.44, "high": 1.5, "low": 1.436, "close": 1.487, "volume": 115924.54, "close_time": 1762927199999, "quote_volume": 170524.40209, "trades": 1535, "taker_buy_base": 58701.01, "taker_buy_quote": 86330.80653 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 1.484, "high": 1.499, "low": 1.472, "close": 1.49, "volume": 67355.67, "close_time": 1762930799999, "quote_volume": 99888.84393, "trades": 1578, "taker_buy_base": 39178.96, "taker_buy_quote": 58158.87714 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 1.49, "high": 1.516, "low": 1.465, "close": 1.465, "volume": 110187.74, "close_time": 1762934399999, "quote_volume": 163980.48901, "trades": 1588, "taker_buy_base": 59418.39, "taker_buy_quote": 88591.03113 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 1.466, "high": 1.479, "low": 1.451, "close": 1.47, "volume": 53074.39, "close_time": 1762937999999, "quote_volume": 77840.96549, "trades": 735, "taker_buy_base": 25836.08, "taker_buy_quote": 37894.91416 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 1.472, "high": 1.491, "low": 1.471, "close": 1.485, "volume": 39785.92, "close_time": 1762941599999, "quote_volume": 58988.12, "trades": 832, "taker_buy_base": 24406.12, "taker_buy_quote": 36195.4706 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 1.485, "high": 1.497, "low": 1.48, "close": 1.481, "volume": 48351.36, "close_time": 1762945199999, "quote_volume": 72066.15726, "trades": 543, "taker_buy_base": 17498.19, "taker_buy_quote": 26073.49664 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 1.483, "high": 1.486, "low": 1.471, "close": 1.473, "volume": 25822.98, "close_time": 1762948799999, "quote_volume": 38198.52086, "trades": 409, "taker_buy_base": 11441.11, "taker_buy_quote": 16934.4263 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 1.472, "high": 1.481, "low": 1.465, "close": 1.475, "volume": 25294.27, "close_time": 1762952399999, "quote_volume": 37279.42648, "trades": 730, "taker_buy_base": 12569.66, "taker_buy_quote": 18538.46747 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 1.475, "high": 1.493, "low": 1.47, "close": 1.489, "volume": 37856.62, "close_time": 1762955999999, "quote_volume": 56099.988, "trades": 746, "taker_buy_base": 18189.35, "taker_buy_quote": 26936.71386 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 1.487, "high": 1.49, "low": 1.443, "close": 1.46, "volume": 94231.59, "close_time": 1762959599999, "quote_volume": 138206.2611, "trades": 1121, "taker_buy_base": 46417.61, "taker_buy_quote": 68119.98756 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 1.458, "high": 1.47, "low": 1.429, "close": 1.442, "volume": 143718.4, "close_time": 1762963199999, "quote_volume": 207902.49369, "trades": 1354, "taker_buy_base": 62955.93, "taker_buy_quote": 91161.51447 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 1.441, "high": 1.445, "low": 1.401, "close": 1.42, "volume": 116480.57, "close_time": 1762966799999, "quote_volume": 165441.60488, "trades": 1162, "taker_buy_base": 51603.64, "taker_buy_quote": 73245.10511 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 1.42, "high": 1.442, "low": 1.411, "close": 1.432, "volume": 81294.35, "close_time": 1762970399999, "quote_volume": 115719.01205, "trades": 700, "taker_buy_base": 31316.31, "taker_buy_quote": 44632.12548 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 1.435, "high": 1.442, "low": 1.422, "close": 1.424, "volume": 18199.16, "close_time": 1762973999999, "quote_volume": 26068.83766, "trades": 335, "taker_buy_base": 8097.66, "taker_buy_quote": 11592.14154 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 1.423, "high": 1.427, "low": 1.411, "close": 1.423, "volume": 44670.3, "close_time": 1762977599999, "quote_volume": 63423.4381, "trades": 526, "taker_buy_base": 15826.02, "taker_buy_quote": 22490.1113 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 1.422, "high": 1.448, "low": 1.418, "close": 1.445, "volume": 28221.06, "close_time": 1762981199999, "quote_volume": 40532.36012, "trades": 358, "taker_buy_base": 13059.49, "taker_buy_quote": 18745.19907 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 1.444, "high": 1.488, "low": 1.443, "close": 1.48, "volume": 60863.44, "close_time": 1762984799999, "quote_volume": 89412.63333, "trades": 847, "taker_buy_base": 33203.55, "taker_buy_quote": 48807.13417 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 1.48, "high": 1.486, "low": 1.466, "close": 1.48, "volume": 54477.64, "close_time": 1762988399999, "quote_volume": 80449.59879, "trades": 797, "taker_buy_base": 11303.21, "taker_buy_quote": 16699.90817 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 1.478, "high": 1.487, "low": 1.469, "close": 1.481, "volume": 31542.04, "close_time": 1762991999999, "quote_volume": 46637.88929, "trades": 666, "taker_buy_base": 19080.5, "taker_buy_quote": 28216.52866 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 1.481, "high": 1.493, "low": 1.474, "close": 1.486, "volume": 49715.03, "close_time": 1762995599999, "quote_volume": 73560.70962, "trades": 972, "taker_buy_base": 19107.04, "taker_buy_quote": 28306.02897 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 1.484, "high": 1.521, "low": 1.478, "close": 1.509, "volume": 85547.96, "close_time": 1762999199999, "quote_volume": 128357.08572, "trades": 1116, "taker_buy_base": 42489.32, "taker_buy_quote": 63811.30845 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 1.51, "high": 1.536, "low": 1.498, "close": 1.529, "volume": 86992.33, "close_time": 1763002799999, "quote_volume": 132282.02082, "trades": 878, "taker_buy_base": 42354.36, "taker_buy_quote": 64324.22738 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 1.527, "high": 1.542, "low": 1.498, "close": 1.537, "volume": 69300.54, "close_time": 1763006399999, "quote_volume": 105590.50621, "trades": 873, "taker_buy_base": 34620.91, "taker_buy_quote": 52797.63279 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 1.536, "high": 1.652, "low": 1.516, "close": 1.6, "volume": 604630.96, "close_time": 1763009999999, "quote_volume": 963932.12143, "trades": 7578, "taker_buy_base": 311471.6, "taker_buy_quote": 496244.61224 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 1.596, "high": 1.599, "low": 1.554, "close": 1.584, "volume": 203672.94, "close_time": 1763013599999, "quote_volume": 321035.24739, "trades": 3754, "taker_buy_base": 98170.53, "taker_buy_quote": 154791.38903 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 1.585, "high": 1.627, "low": 1.583, "close": 1.612, "volume": 164124.64, "close_time": 1763017199999, "quote_volume": 264012.59079, "trades": 2258, "taker_buy_base": 87843.51, "taker_buy_quote": 141263.31273 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 1.611, "high": 1.612, "low": 1.585, "close": 1.595, "volume": 88247.35, "close_time": 1763020799999, "quote_volume": 141063.13397, "trades": 1224, "taker_buy_base": 35896.89, "taker_buy_quote": 57376.76415 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 1.593, "high": 1.669, "low": 1.59, "close": 1.622, "volume": 335606.73, "close_time": 1763024399999, "quote_volume": 548024.00223, "trades": 3963, "taker_buy_base": 176996.24, "taker_buy_quote": 289053.60238 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 1.622, "high": 1.689, "low": 1.605, "close": 1.653, "volume": 318253.34, "close_time": 1763027999999, "quote_volume": 526730.06287, "trades": 4274, "taker_buy_base": 174587.4, "taker_buy_quote": 289369.05061 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 1.651, "high": 1.674, "low": 1.624, "close": 1.643, "volume": 259838.61, "close_time": 1763031599999, "quote_volume": 428666.64927, "trades": 3090, "taker_buy_base": 117705.42, "taker_buy_quote": 194428.89052 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 1.645, "high": 1.661, "low": 1.626, "close": 1.633, "volume": 127208.28, "close_time": 1763035199999, "quote_volume": 209132.94599, "trades": 1850, "taker_buy_base": 56937.17, "taker_buy_quote": 93768.909 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 1.632, "high": 1.642, "low": 1.583, "close": 1.6, "volume": 191023.18, "close_time": 1763038799999, "quote_volume": 306774.95258, "trades": 2185, "taker_buy_base": 82426.61, "taker_buy_quote": 132506.44617 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 1.602, "high": 1.649, "low": 1.588, "close": 1.634, "volume": 234926.53, "close_time": 1763042399999, "quote_volume": 381440.91797, "trades": 2085, "taker_buy_base": 123779.28, "taker_buy_quote": 201182.92438 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 1.634, "high": 1.667, "low": 1.595, "close": 1.616, "volume": 336987.02, "close_time": 1763045999999, "quote_volume": 548386.55928, "trades": 3566, "taker_buy_base": 158884.29, "taker_buy_quote": 259058.49815 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 1.612, "high": 1.615, "low": 1.574, "close": 1.593, "volume": 127943.77, "close_time": 1763049599999, "quote_volume": 203906.83665, "trades": 1477, "taker_buy_base": 52921.38, "taker_buy_quote": 84385.14645 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 1.594, "high": 1.594, "low": 1.57, "close": 1.573, "volume": 88820.21, "close_time": 1763053199999, "quote_volume": 140430.3983, "trades": 821, "taker_buy_base": 35951.14, "taker_buy_quote": 56928.78842 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 1.574, "high": 1.624, "low": 1.57, "close": 1.595, "volume": 157148.51, "close_time": 1763056799999, "quote_volume": 251076.14219, "trades": 1651, "taker_buy_base": 75881.42, "taker_buy_quote": 121102.3969 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 1.596, "high": 1.597, "low": 1.526, "close": 1.541, "volume": 156953.47, "close_time": 1763060399999, "quote_volume": 244288.50998, "trades": 1604, "taker_buy_base": 45830.32, "taker_buy_quote": 71527.17631 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 1.543, "high": 1.553, "low": 1.48, "close": 1.502, "volume": 132447.73, "close_time": 1763063999999, "quote_volume": 199846.81483, "trades": 1199, "taker_buy_base": 55985.95, "taker_buy_quote": 84309.5661 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 1.501, "high": 1.512, "low": 1.476, "close": 1.51, "volume": 207358.3, "close_time": 1763067599999, "quote_volume": 308136.9191, "trades": 1391, "taker_buy_base": 134171.49, "taker_buy_quote": 199289.86444 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 1.509, "high": 1.509, "low": 1.476, "close": 1.494, "volume": 61258.13, "close_time": 1763071199999, "quote_volume": 91290.06823, "trades": 780, "taker_buy_base": 20756.88, "taker_buy_quote": 30953.31495 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 1.493, "high": 1.537, "low": 1.492, "close": 1.528, "volume": 85597.01, "close_time": 1763074799999, "quote_volume": 129938.64769, "trades": 787, "taker_buy_base": 44959.63, "taker_buy_quote": 68207.3999 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 1.528, "high": 1.542, "low": 1.523, "close": 1.533, "volume": 29875.98, "close_time": 1763078399999, "quote_volume": 45805.0046, "trades": 311, "taker_buy_base": 17035.36, "taker_buy_quote": 26127.25563 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 1.531, "high": 1.532, "low": 1.503, "close": 1.506, "volume": 36890.94, "close_time": 1763081999999, "quote_volume": 56062.30532, "trades": 402, "taker_buy_base": 10553.76, "taker_buy_quote": 16024.57424 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 1.504, "high": 1.522, "low": 1.502, "close": 1.514, "volume": 47902.42, "close_time": 1763085599999, "quote_volume": 72443.34767, "trades": 358, "taker_buy_base": 30333.44, "taker_buy_quote": 45883.81352 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 1.515, "high": 1.57, "low": 1.514, "close": 1.567, "volume": 72450.21, "close_time": 1763089199999, "quote_volume": 111881.65158, "trades": 663, "taker_buy_base": 38273.17, "taker_buy_quote": 59165.95555 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 1.565, "high": 1.647, "low": 1.562, "close": 1.629, "volume": 313957.04, "close_time": 1763092799999, "quote_volume": 506719.28189, "trades": 2983, "taker_buy_base": 146955.21, "taker_buy_quote": 236921.46313 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 1.628, "high": 1.655, "low": 1.57, "close": 1.614, "volume": 240678.88, "close_time": 1763096399999, "quote_volume": 391659.65807, "trades": 2748, "taker_buy_base": 84784.39, "taker_buy_quote": 137845.96279 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 1.615, "high": 1.657, "low": 1.615, "close": 1.642, "volume": 127642.89, "close_time": 1763099999999, "quote_volume": 209375.81741, "trades": 1507, "taker_buy_base": 73365.39, "taker_buy_quote": 120405.76991 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 1.641, "high": 1.647, "low": 1.595, "close": 1.647, "volume": 168834.76, "close_time": 1763103599999, "quote_volume": 272690.92521, "trades": 2128, "taker_buy_base": 91551.96, "taker_buy_quote": 147881.16498 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 1.65, "high": 1.661, "low": 1.634, "close": 1.64, "volume": 125104.23, "close_time": 1763107199999, "quote_volume": 206420.83982, "trades": 1734, "taker_buy_base": 68988.7, "taker_buy_quote": 113938.0335 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 1.638, "high": 1.655, "low": 1.598, "close": 1.602, "volume": 100043.29, "close_time": 1763110799999, "quote_volume": 162001.30888, "trades": 1547, "taker_buy_base": 28288.08, "taker_buy_quote": 45962.92746 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 1.603, "high": 1.622, "low": 1.581, "close": 1.583, "volume": 110231.75, "close_time": 1763114399999, "quote_volume": 176354.20816, "trades": 1140, "taker_buy_base": 47787.41, "taker_buy_quote": 76647.68437 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 1.583, "high": 1.609, "low": 1.577, "close": 1.591, "volume": 39001.08, "close_time": 1763117999999, "quote_volume": 62268.11717, "trades": 383, "taker_buy_base": 19924.11, "taker_buy_quote": 31864.21105 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 1.591, "high": 1.603, "low": 1.582, "close": 1.59, "volume": 26860.68, "close_time": 1763121599999, "quote_volume": 42767.47821, "trades": 367, "taker_buy_base": 13439.99, "taker_buy_quote": 21406.87179 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 1.592, "high": 1.604, "low": 1.546, "close": 1.598, "volume": 112507.45, "close_time": 1763125199999, "quote_volume": 176914.8117, "trades": 961, "taker_buy_base": 55885.01, "taker_buy_quote": 87969.82672 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 1.6, "high": 1.606, "low": 1.537, "close": 1.563, "volume": 112632.52, "close_time": 1763128799999, "quote_volume": 176545.34576, "trades": 972, "taker_buy_base": 37345.55, "taker_buy_quote": 58714.96991 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 1.561, "high": 1.586, "low": 1.55, "close": 1.566, "volume": 68062.69, "close_time": 1763132399999, "quote_volume": 106828.96838, "trades": 666, "taker_buy_base": 32886.11, "taker_buy_quote": 51638.33802 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 1.566, "high": 1.601, "low": 1.565, "close": 1.588, "volume": 100805.5, "close_time": 1763135999999, "quote_volume": 159967.69585, "trades": 1047, "taker_buy_base": 54817.28, "taker_buy_quote": 86922.4003 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 1.589, "high": 1.622, "low": 1.576, "close": 1.61, "volume": 56233.86, "close_time": 1763139599999, "quote_volume": 90206.07661, "trades": 786, "taker_buy_base": 33521.46, "taker_buy_quote": 53813.53992 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 1.61, "high": 1.613, "low": 1.551, "close": 1.556, "volume": 53383.93, "close_time": 1763143199999, "quote_volume": 84208.9399, "trades": 729, "taker_buy_base": 14208.11, "taker_buy_quote": 22359.44342 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 1.559, "high": 1.58, "low": 1.556, "close": 1.566, "volume": 12660.23, "close_time": 1763146799999, "quote_volume": 19885.85388, "trades": 253, "taker_buy_base": 4919.3, "taker_buy_quote": 7720.1086 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 1.567, "high": 1.601, "low": 1.567, "close": 1.587, "volume": 24067.62, "close_time": 1763150399999, "quote_volume": 38204.18682, "trades": 395, "taker_buy_base": 14910.47, "taker_buy_quote": 23655.62408 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 1.588, "high": 1.592, "low": 1.564, "close": 1.581, "volume": 20027.8, "close_time": 1763153999999, "quote_volume": 31631.48069, "trades": 419, "taker_buy_base": 13408.08, "taker_buy_quote": 21180.95173 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 1.577, "high": 1.611, "low": 1.57, "close": 1.594, "volume": 44947.16, "close_time": 1763157599999, "quote_volume": 71903.1716, "trades": 514, "taker_buy_base": 20448.03, "taker_buy_quote": 32749.72569 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 1.596, "high": 1.658, "low": 1.594, "close": 1.612, "volume": 197047.25, "close_time": 1763161199999, "quote_volume": 321925.97918, "trades": 2629, "taker_buy_base": 103960.0, "taker_buy_quote": 170001.55831 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 1.612, "high": 1.616, "low": 1.58, "close": 1.593, "volume": 68185.86, "close_time": 1763164799999, "quote_volume": 108881.054, "trades": 953, "taker_buy_base": 28968.89, "taker_buy_quote": 46295.95082 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 1.59, "high": 1.62, "low": 1.586, "close": 1.595, "volume": 114601.04, "close_time": 1763168399999, "quote_volume": 183663.60909, "trades": 915, "taker_buy_base": 42151.91, "taker_buy_quote": 67581.5722 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 1.595, "high": 1.626, "low": 1.588, "close": 1.621, "volume": 61269.2, "close_time": 1763171999999, "quote_volume": 98479.27335, "trades": 655, "taker_buy_base": 36602.41, "taker_buy_quote": 58820.46511 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 1.621, "high": 1.637, "low": 1.611, "close": 1.616, "volume": 92047.0, "close_time": 1763175599999, "quote_volume": 149311.72092, "trades": 536, "taker_buy_base": 13846.9, "taker_buy_quote": 22474.29292 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 1.618, "high": 1.619, "low": 1.59, "close": 1.597, "volume": 39358.93, "close_time": 1763179199999, "quote_volume": 63112.52054, "trades": 432, "taker_buy_base": 9657.73, "taker_buy_quote": 15477.24603 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 1.599, "high": 1.61, "low": 1.589, "close": 1.592, "volume": 25591.99, "close_time": 1763182799999, "quote_volume": 40938.98548, "trades": 382, "taker_buy_base": 14365.88, "taker_buy_quote": 23002.8315 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 1.592, "high": 1.596, "low": 1.571, "close": 1.573, "volume": 48482.77, "close_time": 1763186399999, "quote_volume": 76622.20325, "trades": 605, "taker_buy_base": 17172.5, "taker_buy_quote": 27193.17784 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 1.574, "high": 1.587, "low": 1.552, "close": 1.558, "volume": 84080.38, "close_time": 1763189999999, "quote_volume": 131910.63061, "trades": 1077, "taker_buy_base": 35208.91, "taker_buy_quote": 55349.55884 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 1.558, "high": 1.56, "low": 1.533, "close": 1.547, "volume": 44987.95, "close_time": 1763193599999, "quote_volume": 69611.03928, "trades": 837, "taker_buy_base": 16461.21, "taker_buy_quote": 25481.94179 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 1.547, "high": 1.563, "low": 1.532, "close": 1.546, "volume": 83034.46, "close_time": 1763197199999, "quote_volume": 128293.0157, "trades": 981, "taker_buy_base": 46911.24, "taker_buy_quote": 72525.59912 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 1.546, "high": 1.558, "low": 1.529, "close": 1.537, "volume": 35321.51, "close_time": 1763200799999, "quote_volume": 54444.49683, "trades": 445, "taker_buy_base": 12702.07, "taker_buy_quote": 19603.40733 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 1.537, "high": 1.54, "low": 1.528, "close": 1.534, "volume": 26494.18, "close_time": 1763204399999, "quote_volume": 40618.16451, "trades": 289, "taker_buy_base": 10704.81, "taker_buy_quote": 16432.52113 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 1.533, "high": 1.538, "low": 1.525, "close": 1.527, "volume": 21828.88, "close_time": 1763207999999, "quote_volume": 33393.91183, "trades": 325, "taker_buy_base": 13542.73, "taker_buy_quote": 20718.07509 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 1.527, "high": 1.547, "low": 1.527, "close": 1.544, "volume": 17823.58, "close_time": 1763211599999, "quote_volume": 27462.5094, "trades": 204, "taker_buy_base": 7988.16, "taker_buy_quote": 12303.61536 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 1.545, "high": 1.551, "low": 1.539, "close": 1.544, "volume": 19596.74, "close_time": 1763215199999, "quote_volume": 30285.66193, "trades": 291, "taker_buy_base": 5508.51, "taker_buy_quote": 8509.29952 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 1.545, "high": 1.55, "low": 1.522, "close": 1.526, "volume": 30367.43, "close_time": 1763218799999, "quote_volume": 46574.47951, "trades": 408, "taker_buy_base": 5477.72, "taker_buy_quote": 8407.74606 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 1.526, "high": 1.53, "low": 1.515, "close": 1.516, "volume": 45324.99, "close_time": 1763222399999, "quote_volume": 69002.30389, "trades": 627, "taker_buy_base": 19697.8, "taker_buy_quote": 30005.07328 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 1.515, "high": 1.523, "low": 1.506, "close": 1.516, "volume": 47265.94, "close_time": 1763225999999, "quote_volume": 71552.67292, "trades": 412, "taker_buy_base": 15695.59, "taker_buy_quote": 23771.8859 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 1.515, "high": 1.523, "low": 1.509, "close": 1.517, "volume": 21339.95, "close_time": 1763229599999, "quote_volume": 32313.74428, "trades": 235, "taker_buy_base": 4703.06, "taker_buy_quote": 7122.12072 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 1.516, "high": 1.53, "low": 1.516, "close": 1.522, "volume": 29094.22, "close_time": 1763233199999, "quote_volume": 44375.88556, "trades": 389, "taker_buy_base": 20873.22, "taker_buy_quote": 31845.27316 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 1.523, "high": 1.526, "low": 1.521, "close": 1.521, "volume": 8651.48, "close_time": 1763236799999, "quote_volume": 13170.10901, "trades": 164, "taker_buy_base": 4394.43, "taker_buy_quote": 6692.08614 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 1.522, "high": 1.535, "low": 1.518, "close": 1.519, "volume": 30499.45, "close_time": 1763240399999, "quote_volume": 46626.25688, "trades": 495, "taker_buy_base": 13815.27, "taker_buy_quote": 21147.06741 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 1.521, "high": 1.525, "low": 1.512, "close": 1.513, "volume": 12528.03, "close_time": 1763243999999, "quote_volume": 19020.54182, "trades": 110, "taker_buy_base": 2288.11, "taker_buy_quote": 3471.50548 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 1.513, "high": 1.52, "low": 1.51, "close": 1.518, "volume": 28686.74, "close_time": 1763247599999, "quote_volume": 43387.57749, "trades": 145, "taker_buy_base": 21511.37, "taker_buy_quote": 32520.64131 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 1.518, "high": 1.535, "low": 1.518, "close": 1.527, "volume": 15011.11, "close_time": 1763251199999, "quote_volume": 22946.44756, "trades": 201, "taker_buy_base": 5761.42, "taker_buy_quote": 8799.1876 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 1.525, "high": 1.526, "low": 1.483, "close": 1.5, "volume": 33844.7, "close_time": 1763254799999, "quote_volume": 50794.14938, "trades": 469, "taker_buy_base": 10619.74, "taker_buy_quote": 15948.38363 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 1.499, "high": 1.508, "low": 1.486, "close": 1.505, "volume": 10028.07, "close_time": 1763258399999, "quote_volume": 15022.73841, "trades": 161, "taker_buy_base": 4347.93, "taker_buy_quote": 6515.65539 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 1.502, "high": 1.525, "low": 1.502, "close": 1.522, "volume": 9928.81, "close_time": 1763261999999, "quote_volume": 15052.16262, "trades": 158, "taker_buy_base": 6770.12, "taker_buy_quote": 10263.93375 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 1.523, "high": 1.529, "low": 1.52, "close": 1.524, "volume": 3321.42, "close_time": 1763265599999, "quote_volume": 5062.71935, "trades": 77, "taker_buy_base": 827.43, "taker_buy_quote": 1262.15438 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 1.523, "high": 1.523, "low": 1.508, "close": 1.518, "volume": 7765.42, "close_time": 1763269199999, "quote_volume": 11775.22937, "trades": 109, "taker_buy_base": 3495.37, "taker_buy_quote": 5306.68998 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 1.52, "high": 1.536, "low": 1.52, "close": 1.53, "volume": 17424.77, "close_time": 1763272799999, "quote_volume": 26671.12154, "trades": 183, "taker_buy_base": 6567.19, "taker_buy_quote": 10046.76939 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 1.53, "high": 1.538, "low": 1.528, "close": 1.528, "volume": 5315.2, "close_time": 1763276399999, "quote_volume": 8149.7536, "trades": 118, "taker_buy_base": 2173.47, "taker_buy_quote": 3334.77625 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 1.528, "high": 1.536, "low": 1.525, "close": 1.533, "volume": 11519.53, "close_time": 1763279999999, "quote_volume": 17629.43996, "trades": 129, "taker_buy_base": 5783.58, "taker_buy_quote": 8858.07746 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 1.533, "high": 1.533, "low": 1.514, "close": 1.526, "volume": 11684.69, "close_time": 1763283599999, "quote_volume": 17781.47974, "trades": 185, "taker_buy_base": 5659.97, "taker_buy_quote": 8606.88419 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 1.525, "high": 1.592, "low": 1.509, "close": 1.576, "volume": 147617.82, "close_time": 1763287199999, "quote_volume": 228973.53864, "trades": 2217, "taker_buy_base": 77561.07, "taker_buy_quote": 120379.46649 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 1.573, "high": 1.573, "low": 1.556, "close": 1.561, "volume": 30244.72, "close_time": 1763290799999, "quote_volume": 47284.94722, "trades": 455, "taker_buy_base": 9242.32, "taker_buy_quote": 14450.51186 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 1.562, "high": 1.57, "low": 1.527, "close": 1.555, "volume": 65283.26, "close_time": 1763294399999, "quote_volume": 100998.9502, "trades": 580, "taker_buy_base": 30456.04, "taker_buy_quote": 47033.57613 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 1.554, "high": 1.573, "low": 1.534, "close": 1.536, "volume": 50116.96, "close_time": 1763297999999, "quote_volume": 78037.64488, "trades": 791, "taker_buy_base": 22524.24, "taker_buy_quote": 35104.37602 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 1.539, "high": 1.545, "low": 1.511, "close": 1.515, "volume": 48043.31, "close_time": 1763301599999, "quote_volume": 73387.08377, "trades": 478, "taker_buy_base": 27089.82, "taker_buy_quote": 41380.47166 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 1.515, "high": 1.531, "low": 1.513, "close": 1.524, "volume": 17059.6, "close_time": 1763305199999, "quote_volume": 25990.12976, "trades": 305, "taker_buy_base": 8970.48, "taker_buy_quote": 13674.49276 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 1.523, "high": 1.546, "low": 1.506, "close": 1.508, "volume": 29454.42, "close_time": 1763308799999, "quote_volume": 45077.31864, "trades": 612, "taker_buy_base": 15055.83, "taker_buy_quote": 23038.93288 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 1.508, "high": 1.524, "low": 1.485, "close": 1.505, "volume": 44066.85, "close_time": 1763312399999, "quote_volume": 66256.50196, "trades": 621, "taker_buy_base": 21333.15, "taker_buy_quote": 32077.27467 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 1.506, "high": 1.645, "low": 1.506, "close": 1.601, "volume": 420717.39, "close_time": 1763315999999, "quote_volume": 667320.06777, "trades": 6151, "taker_buy_base": 224738.52, "taker_buy_quote": 357049.44564 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 1.6, "high": 1.623, "low": 1.56, "close": 1.576, "volume": 197571.15, "close_time": 1763319599999, "quote_volume": 314453.87673, "trades": 2871, "taker_buy_base": 91740.28, "taker_buy_quote": 146245.16032 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 1.578, "high": 1.599, "low": 1.569, "close": 1.59, "volume": 73282.79, "close_time": 1763323199999, "quote_volume": 115977.35852, "trades": 1110, "taker_buy_base": 33042.92, "taker_buy_quote": 52320.57554 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 1.588, "high": 1.594, "low": 1.568, "close": 1.573, "volume": 57893.8, "close_time": 1763326799999, "quote_volume": 91369.39446, "trades": 792, "taker_buy_base": 21530.94, "taker_buy_quote": 33950.03032 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 1.573, "high": 1.624, "low": 1.563, "close": 1.619, "volume": 109290.3, "close_time": 1763330399999, "quote_volume": 174165.29236, "trades": 1536, "taker_buy_base": 63699.8, "taker_buy_quote": 101765.77087 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 1.619, "high": 1.655, "low": 1.588, "close": 1.593, "volume": 209910.96, "close_time": 1763333999999, "quote_volume": 339059.47928, "trades": 2463, "taker_buy_base": 109069.36, "taker_buy_quote": 176591.31402 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 1.594, "high": 1.615, "low": 1.583, "close": 1.605, "volume": 52898.21, "close_time": 1763337599999, "quote_volume": 84580.49885, "trades": 968, "taker_buy_base": 20525.57, "taker_buy_quote": 32868.42357 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 1.601, "high": 1.615, "low": 1.583, "close": 1.608, "volume": 59103.67, "close_time": 1763341199999, "quote_volume": 94327.80808, "trades": 963, "taker_buy_base": 30619.35, "taker_buy_quote": 48858.01327 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 1.61, "high": 1.628, "low": 1.601, "close": 1.621, "volume": 30269.24, "close_time": 1763344799999, "quote_volume": 48897.44061, "trades": 494, "taker_buy_base": 17957.95, "taker_buy_quote": 29030.80588 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 1.622, "high": 1.647, "low": 1.583, "close": 1.633, "volume": 294751.51, "close_time": 1763348399999, "quote_volume": 474939.59124, "trades": 2081, "taker_buy_base": 163351.37, "taker_buy_quote": 263719.41318 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 1.636, "high": 1.655, "low": 1.623, "close": 1.626, "volume": 62108.04, "close_time": 1763351999999, "quote_volume": 101732.97734, "trades": 919, "taker_buy_base": 31891.31, "taker_buy_quote": 52302.77025 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 1.628, "high": 1.628, "low": 1.606, "close": 1.616, "volume": 37665.58, "close_time": 1763355599999, "quote_volume": 60847.3799, "trades": 527, "taker_buy_base": 11291.26, "taker_buy_quote": 18245.40176 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 1.616, "high": 1.624, "low": 1.598, "close": 1.6, "volume": 29209.36, "close_time": 1763359199999, "quote_volume": 46992.5318, "trades": 481, "taker_buy_base": 9517.82, "taker_buy_quote": 15365.17874 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 1.602, "high": 1.605, "low": 1.579, "close": 1.596, "volume": 54013.98, "close_time": 1763362799999, "quote_volume": 85909.92393, "trades": 927, "taker_buy_base": 18921.13, "taker_buy_quote": 30131.74936 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 1.598, "high": 1.601, "low": 1.587, "close": 1.6, "volume": 47445.82, "close_time": 1763366399999, "quote_volume": 75707.56357, "trades": 625, "taker_buy_base": 28009.38, "taker_buy_quote": 44709.03201 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 1.6, "high": 1.614, "low": 1.591, "close": 1.593, "volume": 32109.31, "close_time": 1763369999999, "quote_volume": 51329.23421, "trades": 581, "taker_buy_base": 12539.48, "taker_buy_quote": 20064.8833 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 1.595, "high": 1.6, "low": 1.589, "close": 1.597, "volume": 15020.01, "close_time": 1763373599999, "quote_volume": 23953.2522, "trades": 247, "taker_buy_base": 6892.48, "taker_buy_quote": 11003.73536 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 1.597, "high": 1.615, "low": 1.587, "close": 1.59, "volume": 55906.09, "close_time": 1763377199999, "quote_volume": 89505.8726, "trades": 600, "taker_buy_base": 21243.75, "taker_buy_quote": 34027.32132 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 1.59, "high": 1.603, "low": 1.587, "close": 1.595, "volume": 15560.48, "close_time": 1763380799999, "quote_volume": 24820.96691, "trades": 244, "taker_buy_base": 7868.58, "taker_buy_quote": 12560.04869 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 1.594, "high": 1.609, "low": 1.589, "close": 1.605, "volume": 18565.39, "close_time": 1763384399999, "quote_volume": 29689.22071, "trades": 294, "taker_buy_base": 10400.29, "taker_buy_quote": 16642.83926 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 1.605, "high": 1.607, "low": 1.57, "close": 1.575, "volume": 41787.39, "close_time": 1763387999999, "quote_volume": 66212.52656, "trades": 568, "taker_buy_base": 14706.23, "taker_buy_quote": 23255.90663 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 1.575, "high": 1.63, "low": 1.566, "close": 1.599, "volume": 106902.29, "close_time": 1763391599999, "quote_volume": 171238.3023, "trades": 1394, "taker_buy_base": 56478.51, "taker_buy_quote": 90537.6966 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 1.6, "high": 1.606, "low": 1.569, "close": 1.583, "volume": 53285.7, "close_time": 1763395199999, "quote_volume": 84451.44734, "trades": 693, "taker_buy_base": 22495.93, "taker_buy_quote": 35657.3232 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 1.584, "high": 1.609, "low": 1.575, "close": 1.609, "volume": 103017.04, "close_time": 1763398799999, "quote_volume": 164563.77218, "trades": 764, "taker_buy_base": 49245.78, "taker_buy_quote": 78675.90288 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 1.609, "high": 1.612, "low": 1.594, "close": 1.597, "volume": 72734.4, "close_time": 1763402399999, "quote_volume": 116413.50912, "trades": 803, "taker_buy_base": 22018.6, "taker_buy_quote": 35273.03117 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 1.596, "high": 1.607, "low": 1.59, "close": 1.594, "volume": 38454.33, "close_time": 1763405999999, "quote_volume": 61453.75932, "trades": 889, "taker_buy_base": 19652.12, "taker_buy_quote": 31424.16999 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 1.593, "high": 1.611, "low": 1.593, "close": 1.596, "volume": 30746.77, "close_time": 1763409599999, "quote_volume": 49248.27076, "trades": 615, "taker_buy_base": 13527.91, "taker_buy_quote": 21689.01032 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 1.593, "high": 1.603, "low": 1.59, "close": 1.601, "volume": 19163.87, "close_time": 1763413199999, "quote_volume": 30586.3205, "trades": 341, "taker_buy_base": 10173.74, "taker_buy_quote": 16241.95514 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 1.601, "high": 1.609, "low": 1.59, "close": 1.596, "volume": 19697.84, "close_time": 1763416799999, "quote_volume": 31413.24418, "trades": 268, "taker_buy_base": 6038.67, "taker_buy_quote": 9660.09065 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 1.596, "high": 1.615, "low": 1.594, "close": 1.607, "volume": 22185.43, "close_time": 1763420399999, "quote_volume": 35673.93872, "trades": 385, "taker_buy_base": 9506.64, "taker_buy_quote": 15286.78597 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 1.608, "high": 1.635, "low": 1.604, "close": 1.635, "volume": 32450.2, "close_time": 1763423999999, "quote_volume": 52472.89167, "trades": 415, "taker_buy_base": 19113.6, "taker_buy_quote": 30940.98367 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 1.635, "high": 1.65, "low": 1.612, "close": 1.623, "volume": 115206.15, "close_time": 1763427599999, "quote_volume": 187941.74434, "trades": 1388, "taker_buy_base": 58052.7, "taker_buy_quote": 94785.80472 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 1.624, "high": 1.633, "low": 1.608, "close": 1.612, "volume": 25243.74, "close_time": 1763431199999, "quote_volume": 40922.59675, "trades": 322, "taker_buy_base": 10311.39, "taker_buy_quote": 16732.57031 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 1.611, "high": 1.626, "low": 1.602, "close": 1.61, "volume": 47871.74, "close_time": 1763434799999, "quote_volume": 77293.546, "trades": 530, "taker_buy_base": 24872.2, "taker_buy_quote": 40195.19783 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 1.611, "high": 1.623, "low": 1.605, "close": 1.618, "volume": 44302.77, "close_time": 1763438399999, "quote_volume": 71464.1939, "trades": 604, "taker_buy_base": 19008.61, "taker_buy_quote": 30661.65731 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 1.62, "high": 1.633, "low": 1.611, "close": 1.631, "volume": 20827.58, "close_time": 1763441999999, "quote_volume": 33794.31334, "trades": 234, "taker_buy_base": 10438.23, "taker_buy_quote": 16942.10507 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 1.631, "high": 1.637, "low": 1.624, "close": 1.63, "volume": 14346.06, "close_time": 1763445599999, "quote_volume": 23393.55208, "trades": 216, "taker_buy_base": 7107.79, "taker_buy_quote": 11598.4574 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 1.629, "high": 1.659, "low": 1.62, "close": 1.627, "volume": 57606.44, "close_time": 1763449199999, "quote_volume": 94425.91559, "trades": 949, "taker_buy_base": 33040.98, "taker_buy_quote": 54254.23191 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 1.626, "high": 1.646, "low": 1.622, "close": 1.645, "volume": 29526.19, "close_time": 1763452799999, "quote_volume": 48269.2007, "trades": 513, "taker_buy_base": 15938.86, "taker_buy_quote": 26083.67761 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 1.646, "high": 1.684, "low": 1.636, "close": 1.661, "volume": 106737.26, "close_time": 1763456399999, "quote_volume": 177441.24892, "trades": 1155, "taker_buy_base": 62615.8, "taker_buy_quote": 104056.81012 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 1.661, "high": 1.69, "low": 1.652, "close": 1.655, "volume": 71513.69, "close_time": 1763459999999, "quote_volume": 119317.00459, "trades": 1022, "taker_buy_base": 34429.91, "taker_buy_quote": 57473.78209 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 1.656, "high": 1.657, "low": 1.63, "close": 1.637, "volume": 84479.57, "close_time": 1763463599999, "quote_volume": 138818.21687, "trades": 1441, "taker_buy_base": 24457.5, "taker_buy_quote": 40203.28224 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 1.638, "high": 1.656, "low": 1.632, "close": 1.642, "volume": 50953.22, "close_time": 1763467199999, "quote_volume": 83765.66595, "trades": 620, "taker_buy_base": 24480.57, "taker_buy_quote": 40285.5576 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 1.642, "high": 1.66, "low": 1.631, "close": 1.64, "volume": 41839.16, "close_time": 1763470799999, "quote_volume": 68846.74496, "trades": 566, "taker_buy_base": 21373.85, "taker_buy_quote": 35211.9818 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 1.639, "high": 1.646, "low": 1.634, "close": 1.635, "volume": 26355.03, "close_time": 1763474399999, "quote_volume": 43220.45621, "trades": 440, "taker_buy_base": 9947.54, "taker_buy_quote": 16325.18427 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 1.636, "high": 1.645, "low": 1.609, "close": 1.612, "volume": 50627.05, "close_time": 1763477999999, "quote_volume": 82418.52937, "trades": 524, "taker_buy_base": 14143.43, "taker_buy_quote": 23053.03259 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 1.611, "high": 1.637, "low": 1.606, "close": 1.618, "volume": 51475.9, "close_time": 1763481599999, "quote_volume": 83640.67082, "trades": 555, "taker_buy_base": 20462.43, "taker_buy_quote": 33292.4219 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 1.62, "high": 1.63, "low": 1.595, "close": 1.603, "volume": 149603.8, "close_time": 1763485199999, "quote_volume": 241044.24478, "trades": 1136, "taker_buy_base": 60142.12, "taker_buy_quote": 96935.86085 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 1.603, "high": 1.634, "low": 1.603, "close": 1.622, "volume": 83842.27, "close_time": 1763488799999, "quote_volume": 135891.80042, "trades": 735, "taker_buy_base": 51169.22, "taker_buy_quote": 82839.91791 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 1.621, "high": 1.625, "low": 1.613, "close": 1.62, "volume": 22619.88, "close_time": 1763492399999, "quote_volume": 36596.39349, "trades": 262, "taker_buy_base": 11655.09, "taker_buy_quote": 18859.20339 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 1.619, "high": 1.629, "low": 1.608, "close": 1.609, "volume": 51165.06, "close_time": 1763495999999, "quote_volume": 82832.66213, "trades": 379, "taker_buy_base": 29785.74, "taker_buy_quote": 48200.42358 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 1.61, "high": 1.615, "low": 1.607, "close": 1.61, "volume": 8016.03, "close_time": 1763499599999, "quote_volume": 12909.58751, "trades": 163, "taker_buy_base": 4538.81, "taker_buy_quote": 7309.45031 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 1.609, "high": 1.634, "low": 1.607, "close": 1.612, "volume": 40622.73, "close_time": 1763503199999, "quote_volume": 65747.23225, "trades": 420, "taker_buy_base": 30707.06, "taker_buy_quote": 49712.08587 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 1.61, "high": 1.625, "low": 1.61, "close": 1.618, "volume": 5581.79, "close_time": 1763506799999, "quote_volume": 9044.87517, "trades": 111, "taker_buy_base": 3391.55, "taker_buy_quote": 5500.98813 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 1.619, "high": 1.623, "low": 1.613, "close": 1.616, "volume": 14627.71, "close_time": 1763510399999, "quote_volume": 23720.75359, "trades": 94, "taker_buy_base": 6069.5, "taker_buy_quote": 9839.22369 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 1.614, "high": 1.627, "low": 1.612, "close": 1.623, "volume": 10673.57, "close_time": 1763513999999, "quote_volume": 17278.91321, "trades": 239, "taker_buy_base": 6176.81, "taker_buy_quote": 9997.4196 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 1.621, "high": 1.628, "low": 1.616, "close": 1.621, "volume": 7043.15, "close_time": 1763517599999, "quote_volume": 11416.79944, "trades": 132, "taker_buy_base": 2767.66, "taker_buy_quote": 4487.94557 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 1.623, "high": 1.627, "low": 1.622, "close": 1.624, "volume": 3728.58, "close_time": 1763521199999, "quote_volume": 6055.03571, "trades": 84, "taker_buy_base": 2030.01, "taker_buy_quote": 3296.96138 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 1.62, "high": 1.624, "low": 1.613, "close": 1.614, "volume": 7002.14, "close_time": 1763524799999, "quote_volume": 11334.33156, "trades": 99, "taker_buy_base": 1778.75, "taker_buy_quote": 2880.47238 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 1.613, "high": 1.614, "low": 1.603, "close": 1.608, "volume": 9469.32, "close_time": 1763528399999, "quote_volume": 15224.30476, "trades": 93, "taker_buy_base": 4151.04, "taker_buy_quote": 6671.58515 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 1.607, "high": 1.607, "low": 1.569, "close": 1.586, "volume": 38442.68, "close_time": 1763531999999, "quote_volume": 61038.88111, "trades": 400, "taker_buy_base": 6978.03, "taker_buy_quote": 11081.97056 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 1.586, "high": 1.604, "low": 1.583, "close": 1.602, "volume": 50829.02, "close_time": 1763535599999, "quote_volume": 80955.99057, "trades": 384, "taker_buy_base": 24180.6, "taker_buy_quote": 38494.36558 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 1.604, "high": 1.623, "low": 1.604, "close": 1.619, "volume": 17103.78, "close_time": 1763539199999, "quote_volume": 27641.63467, "trades": 311, "taker_buy_base": 8343.0, "taker_buy_quote": 13484.74274 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 1.619, "high": 1.627, "low": 1.615, "close": 1.615, "volume": 12762.27, "close_time": 1763542799999, "quote_volume": 20689.26714, "trades": 245, "taker_buy_base": 4752.67, "taker_buy_quote": 7710.95239 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 1.614, "high": 1.621, "low": 1.611, "close": 1.614, "volume": 24452.79, "close_time": 1763546399999, "quote_volume": 39491.19547, "trades": 353, "taker_buy_base": 9619.55, "taker_buy_quote": 15547.47093 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 1.611, "high": 1.62, "low": 1.605, "close": 1.617, "volume": 24397.41, "close_time": 1763549999999, "quote_volume": 39326.74467, "trades": 209, "taker_buy_base": 9327.39, "taker_buy_quote": 15042.79742 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 1.616, "high": 1.619, "low": 1.609, "close": 1.61, "volume": 13422.45, "close_time": 1763553599999, "quote_volume": 21643.05592, "trades": 162, "taker_buy_base": 2981.34, "taker_buy_quote": 4813.73668 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 1.61, "high": 1.617, "low": 1.588, "close": 1.611, "volume": 83386.43, "close_time": 1763557199999, "quote_volume": 133759.38719, "trades": 683, "taker_buy_base": 35553.75, "taker_buy_quote": 57072.40144 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 1.611, "high": 1.613, "low": 1.597, "close": 1.601, "volume": 9718.15, "close_time": 1763560799999, "quote_volume": 15582.76652, "trades": 168, "taker_buy_base": 2648.76, "taker_buy_quote": 4251.08262 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 1.599, "high": 1.607, "low": 1.595, "close": 1.602, "volume": 38683.44, "close_time": 1763564399999, "quote_volume": 61923.48386, "trades": 314, "taker_buy_base": 21815.64, "taker_buy_quote": 34927.36169 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 1.605, "high": 1.62, "low": 1.605, "close": 1.62, "volume": 105651.63, "close_time": 1763567999999, "quote_volume": 170201.90534, "trades": 804, "taker_buy_base": 36022.55, "taker_buy_quote": 58072.44793 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 1.622, "high": 1.64, "low": 1.598, "close": 1.601, "volume": 77297.04, "close_time": 1763571599999, "quote_volume": 124807.74329, "trades": 915, "taker_buy_base": 38816.78, "taker_buy_quote": 62681.52161 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 1.601, "high": 1.61, "low": 1.588, "close": 1.601, "volume": 25255.62, "close_time": 1763575199999, "quote_volume": 40377.09655, "trades": 296, "taker_buy_base": 12364.66, "taker_buy_quote": 19773.74392 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 1.601, "high": 1.606, "low": 1.576, "close": 1.582, "volume": 30465.4, "close_time": 1763578799999, "quote_volume": 48422.32738, "trades": 542, "taker_buy_base": 14866.21, "taker_buy_quote": 23645.37559 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 1.578, "high": 1.587, "low": 1.565, "close": 1.571, "volume": 35429.13, "close_time": 1763582399999, "quote_volume": 55796.8298, "trades": 361, "taker_buy_base": 14366.37, "taker_buy_quote": 22675.7817 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 1.571, "high": 1.593, "low": 1.569, "close": 1.585, "volume": 14943.77, "close_time": 1763585999999, "quote_volume": 23646.03153, "trades": 314, "taker_buy_base": 7637.43, "taker_buy_quote": 12085.42562 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 1.586, "high": 1.609, "low": 1.583, "close": 1.609, "volume": 26675.75, "close_time": 1763589599999, "quote_volume": 42605.54615, "trades": 443, "taker_buy_base": 12916.59, "taker_buy_quote": 20624.427 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 1.609, "high": 1.624, "low": 1.609, "close": 1.614, "volume": 31218.69, "close_time": 1763593199999, "quote_volume": 50445.50965, "trades": 351, "taker_buy_base": 17507.45, "taker_buy_quote": 28314.12822 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 1.614, "high": 1.623, "low": 1.611, "close": 1.615, "volume": 6772.52, "close_time": 1763596799999, "quote_volume": 10939.04002, "trades": 164, "taker_buy_base": 1693.91, "taker_buy_quote": 2736.9845 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 1.616, "high": 1.638, "low": 1.611, "close": 1.634, "volume": 23804.26, "close_time": 1763600399999, "quote_volume": 38775.72728, "trades": 558, "taker_buy_base": 12359.83, "taker_buy_quote": 20146.46135 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 1.633, "high": 1.652, "low": 1.633, "close": 1.65, "volume": 22806.29, "close_time": 1763603999999, "quote_volume": 37487.52653, "trades": 262, "taker_buy_base": 12823.24, "taker_buy_quote": 21114.15434 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 1.649, "high": 1.656, "low": 1.634, "close": 1.643, "volume": 12293.41, "close_time": 1763607599999, "quote_volume": 20176.42171, "trades": 343, "taker_buy_base": 2440.36, "taker_buy_quote": 4011.90357 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 1.642, "high": 1.645, "low": 1.634, "close": 1.636, "volume": 11254.96, "close_time": 1763611199999, "quote_volume": 18433.04939, "trades": 141, "taker_buy_base": 1958.65, "taker_buy_quote": 3209.95461 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 1.636, "high": 1.662, "low": 1.632, "close": 1.662, "volume": 32354.54, "close_time": 1763614799999, "quote_volume": 53233.51578, "trades": 311, "taker_buy_base": 15995.3, "taker_buy_quote": 26312.06006 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 1.662, "high": 1.668, "low": 1.656, "close": 1.657, "volume": 28331.17, "close_time": 1763618399999, "quote_volume": 47054.23839, "trades": 431, "taker_buy_base": 14436.73, "taker_buy_quote": 24000.83428 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 1.657, "high": 1.663, "low": 1.655, "close": 1.66, "volume": 49537.75, "close_time": 1763621999999, "quote_volume": 82050.57896, "trades": 362, "taker_buy_base": 5260.77, "taker_buy_quote": 8723.02223 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 1.659, "high": 1.66, "low": 1.654, "close": 1.66, "volume": 12637.37, "close_time": 1763625599999, "quote_volume": 20928.84596, "trades": 164, "taker_buy_base": 3841.01, "taker_buy_quote": 6366.29854 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 1.659, "high": 1.674, "low": 1.654, "close": 1.664, "volume": 17100.77, "close_time": 1763629199999, "quote_volume": 28444.01862, "trades": 226, "taker_buy_base": 6863.76, "taker_buy_quote": 11439.6601 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 1.664, "high": 1.671, "low": 1.659, "close": 1.661, "volume": 37254.57, "close_time": 1763632799999, "quote_volume": 61958.75071, "trades": 306, "taker_buy_base": 10764.27, "taker_buy_quote": 17916.8577 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 1.662, "high": 1.695, "low": 1.662, "close": 1.682, "volume": 58512.43, "close_time": 1763636399999, "quote_volume": 98358.2217, "trades": 896, "taker_buy_base": 37022.84, "taker_buy_quote": 62283.10723 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 1.683, "high": 1.729, "low": 1.682, "close": 1.705, "volume": 150694.46, "close_time": 1763639999999, "quote_volume": 257417.2603, "trades": 1689, "taker_buy_base": 71086.94, "taker_buy_quote": 121551.20376 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 1.708, "high": 1.722, "low": 1.694, "close": 1.712, "volume": 82877.55, "close_time": 1763643599999, "quote_volume": 141500.91133, "trades": 1154, "taker_buy_base": 30699.82, "taker_buy_quote": 52451.91916 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 1.714, "high": 1.726, "low": 1.701, "close": 1.707, "volume": 64391.54, "close_time": 1763647199999, "quote_volume": 110315.92848, "trades": 1285, "taker_buy_base": 25385.71, "taker_buy_quote": 43536.01629 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 1.707, "high": 1.725, "low": 1.703, "close": 1.709, "volume": 51855.3, "close_time": 1763650799999, "quote_volume": 88727.34979, "trades": 833, "taker_buy_base": 22942.01, "taker_buy_quote": 39274.0989 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 1.708, "high": 1.733, "low": 1.701, "close": 1.723, "volume": 66337.92, "close_time": 1763654399999, "quote_volume": 114038.26948, "trades": 972, "taker_buy_base": 37993.73, "taker_buy_quote": 65338.92187 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 1.723, "high": 1.731, "low": 1.685, "close": 1.702, "volume": 84037.96, "close_time": 1763657999999, "quote_volume": 142908.34791, "trades": 1380, "taker_buy_base": 38646.72, "taker_buy_quote": 65732.89012 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 1.703, "high": 1.829, "low": 1.696, "close": 1.697, "volume": 414338.26, "close_time": 1763661599999, "quote_volume": 722115.34371, "trades": 5862, "taker_buy_base": 202593.07, "taker_buy_quote": 354014.53931 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 1.701, "high": 1.766, "low": 1.696, "close": 1.751, "volume": 111065.69, "close_time": 1763665199999, "quote_volume": 192143.75412, "trades": 1544, "taker_buy_base": 63003.0, "taker_buy_quote": 109032.70136 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 1.753, "high": 1.777, "low": 1.729, "close": 1.772, "volume": 149141.8, "close_time": 1763668799999, "quote_volume": 261244.16592, "trades": 1977, "taker_buy_base": 60124.82, "taker_buy_quote": 105479.74846 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 1.773, "high": 1.819, "low": 1.745, "close": 1.752, "volume": 175279.85, "close_time": 1763672399999, "quote_volume": 313396.24873, "trades": 3142, "taker_buy_base": 96630.37, "taker_buy_quote": 173251.687 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 1.752, "high": 1.782, "low": 1.74, "close": 1.776, "volume": 57197.36, "close_time": 1763675999999, "quote_volume": 100809.61889, "trades": 852, "taker_buy_base": 24540.3, "taker_buy_quote": 43347.73678 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 1.776, "high": 1.783, "low": 1.757, "close": 1.765, "volume": 38135.33, "close_time": 1763679599999, "quote_volume": 67487.83204, "trades": 777, "taker_buy_base": 12002.96, "taker_buy_quote": 21264.42775 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 1.765, "high": 1.817, "low": 1.757, "close": 1.79, "volume": 78802.36, "close_time": 1763683199999, "quote_volume": 141153.23818, "trades": 1180, "taker_buy_base": 39169.46, "taker_buy_quote": 70278.28621 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 1.788, "high": 1.88, "low": 1.775, "close": 1.839, "volume": 348579.05, "close_time": 1763686799999, "quote_volume": 638714.22413, "trades": 3942, "taker_buy_base": 163830.42, "taker_buy_quote": 300306.48013 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 1.839, "high": 1.892, "low": 1.819, "close": 1.857, "volume": 222663.24, "close_time": 1763690399999, "quote_volume": 412233.18349, "trades": 2164, "taker_buy_base": 102850.25, "taker_buy_quote": 190481.91451 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 1.856, "high": 1.865, "low": 1.787, "close": 1.789, "volume": 151281.23, "close_time": 1763693999999, "quote_volume": 275370.6748, "trades": 1465, "taker_buy_base": 61528.0, "taker_buy_quote": 111774.92162 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 1.792, "high": 1.806, "low": 1.731, "close": 1.782, "volume": 156404.02, "close_time": 1763697599999, "quote_volume": 275288.37426, "trades": 1575, "taker_buy_base": 79591.99, "taker_buy_quote": 139854.92739 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 1.781, "high": 1.785, "low": 1.746, "close": 1.752, "volume": 53827.76, "close_time": 1763701199999, "quote_volume": 94903.96317, "trades": 642, "taker_buy_base": 24974.29, "taker_buy_quote": 44076.73269 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 1.753, "high": 1.769, "low": 1.738, "close": 1.767, "volume": 44321.1, "close_time": 1763704799999, "quote_volume": 77654.70596, "trades": 873, "taker_buy_base": 21503.01, "taker_buy_quote": 37734.19025 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 1.767, "high": 1.775, "low": 1.742, "close": 1.763, "volume": 86449.09, "close_time": 1763708399999, "quote_volume": 152138.74602, "trades": 1277, "taker_buy_base": 45842.03, "taker_buy_quote": 80664.40773 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 1.761, "high": 1.816, "low": 1.696, "close": 1.735, "volume": 221352.57, "close_time": 1763711999999, "quote_volume": 388821.2539, "trades": 2705, "taker_buy_base": 74905.95, "taker_buy_quote": 131974.16726 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 1.732, "high": 1.767, "low": 1.722, "close": 1.764, "volume": 103216.89, "close_time": 1763715599999, "quote_volume": 180391.37744, "trades": 1544, "taker_buy_base": 62366.42, "taker_buy_quote": 109027.16205 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 1.764, "high": 1.764, "low": 1.707, "close": 1.736, "volume": 155277.33, "close_time": 1763719199999, "quote_volume": 269169.51528, "trades": 2000, "taker_buy_base": 70783.8, "taker_buy_quote": 122653.71959 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 1.734, "high": 1.75, "low": 1.72, "close": 1.747, "volume": 66786.23, "close_time": 1763722799999, "quote_volume": 115988.0498, "trades": 1150, "taker_buy_base": 30397.37, "taker_buy_quote": 52840.29531 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 1.747, "high": 1.754, "low": 1.725, "close": 1.738, "volume": 102098.66, "close_time": 1763726399999, "quote_volume": 177879.87865, "trades": 985, "taker_buy_base": 40018.08, "taker_buy_quote": 69640.06574 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 1.736, "high": 1.784, "low": 1.721, "close": 1.777, "volume": 154407.88, "close_time": 1763729999999, "quote_volume": 270463.2649, "trades": 1930, "taker_buy_base": 89950.73, "taker_buy_quote": 157449.8546 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 1.774, "high": 1.78, "low": 1.745, "close": 1.778, "volume": 79419.79, "close_time": 1763733599999, "quote_volume": 139900.94225, "trades": 1096, "taker_buy_base": 38204.56, "taker_buy_quote": 67366.66966 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 1.779, "high": 1.797, "low": 1.761, "close": 1.775, "volume": 67425.61, "close_time": 1763737199999, "quote_volume": 120161.93044, "trades": 1095, "taker_buy_base": 32987.33, "taker_buy_quote": 58778.87814 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 1.773, "high": 1.783, "low": 1.748, "close": 1.758, "volume": 82839.36, "close_time": 1763740799999, "quote_volume": 146111.11897, "trades": 1136, "taker_buy_base": 31040.53, "taker_buy_quote": 54721.01409 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 1.756, "high": 1.756, "low": 1.724, "close": 1.749, "volume": 105091.94, "close_time": 1763744399999, "quote_volume": 183022.47297, "trades": 1632, "taker_buy_base": 47306.6, "taker_buy_quote": 82415.60392 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 1.75, "high": 1.77, "low": 1.741, "close": 1.742, "volume": 46523.98, "close_time": 1763747999999, "quote_volume": 81721.68716, "trades": 1017, "taker_buy_base": 18926.49, "taker_buy_quote": 33268.22153 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 1.743, "high": 1.775, "low": 1.723, "close": 1.76, "volume": 93386.97, "close_time": 1763751599999, "quote_volume": 162710.30143, "trades": 1079, "taker_buy_base": 39327.96, "taker_buy_quote": 68586.00448 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 1.762, "high": 1.777, "low": 1.755, "close": 1.761, "volume": 31218.26, "close_time": 1763755199999, "quote_volume": 55170.88606, "trades": 884, "taker_buy_base": 8547.32, "taker_buy_quote": 15115.03934 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 1.762, "high": 1.764, "low": 1.739, "close": 1.747, "volume": 26998.75, "close_time": 1763758799999, "quote_volume": 47225.42701, "trades": 882, "taker_buy_base": 9128.09, "taker_buy_quote": 15971.04898 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 1.748, "high": 1.779, "low": 1.738, "close": 1.776, "volume": 51602.6, "close_time": 1763762399999, "quote_volume": 90925.11027, "trades": 1295, "taker_buy_base": 29259.89, "taker_buy_quote": 51582.32484 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 1.775, "high": 1.788, "low": 1.74, "close": 1.749, "volume": 30073.54, "close_time": 1763765999999, "quote_volume": 53086.77363, "trades": 1113, "taker_buy_base": 14645.72, "taker_buy_quote": 25861.07859 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 1.749, "high": 1.779, "low": 1.749, "close": 1.775, "volume": 30697.43, "close_time": 1763769599999, "quote_volume": 54141.04318, "trades": 737, "taker_buy_base": 18195.73, "taker_buy_quote": 32074.98169 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 1.775, "high": 1.793, "low": 1.765, "close": 1.788, "volume": 29682.68, "close_time": 1763773199999, "quote_volume": 52880.21532, "trades": 515, "taker_buy_base": 17447.18, "taker_buy_quote": 31055.57056 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 1.788, "high": 1.823, "low": 1.788, "close": 1.819, "volume": 31664.04, "close_time": 1763776799999, "quote_volume": 57248.09448, "trades": 589, "taker_buy_base": 19906.63, "taker_buy_quote": 35983.43838 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 1.819, "high": 1.828, "low": 1.801, "close": 1.815, "volume": 27364.55, "close_time": 1763780399999, "quote_volume": 49592.5541, "trades": 699, "taker_buy_base": 10554.26, "taker_buy_quote": 19112.72066 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 1.814, "high": 1.853, "low": 1.773, "close": 1.792, "volume": 158386.33, "close_time": 1763783999999, "quote_volume": 286982.43986, "trades": 1653, "taker_buy_base": 82663.76, "taker_buy_quote": 149861.12511 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 1.792, "high": 1.811, "low": 1.782, "close": 1.807, "volume": 43433.43, "close_time": 1763787599999, "quote_volume": 77996.95515, "trades": 760, "taker_buy_base": 22798.7, "taker_buy_quote": 41000.76637 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 1.807, "high": 1.82, "low": 1.784, "close": 1.791, "volume": 35484.22, "close_time": 1763791199999, "quote_volume": 63834.30324, "trades": 627, "taker_buy_base": 16896.62, "taker_buy_quote": 30414.31198 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 1.792, "high": 1.83, "low": 1.777, "close": 1.825, "volume": 56420.7, "close_time": 1763794799999, "quote_volume": 102093.80371, "trades": 811, "taker_buy_base": 30865.44, "taker_buy_quote": 55881.41054 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 1.825, "high": 1.843, "low": 1.811, "close": 1.827, "volume": 49217.1, "close_time": 1763798399999, "quote_volume": 90030.12922, "trades": 983, "taker_buy_base": 20281.58, "taker_buy_quote": 37142.14691 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 1.827, "high": 1.857, "low": 1.821, "close": 1.851, "volume": 123350.92, "close_time": 1763801999999, "quote_volume": 226620.01497, "trades": 1428, "taker_buy_base": 76812.83, "taker_buy_quote": 141137.81168 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 1.849, "high": 1.86, "low": 1.834, "close": 1.836, "volume": 53514.04, "close_time": 1763805599999, "quote_volume": 98874.34871, "trades": 906, "taker_buy_base": 24205.01, "taker_buy_quote": 44745.08715 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 1.839, "high": 1.842, "low": 1.825, "close": 1.836, "volume": 38411.19, "close_time": 1763809199999, "quote_volume": 70361.43078, "trades": 595, "taker_buy_base": 17352.18, "taker_buy_quote": 31787.4726 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 1.836, "high": 1.85, "low": 1.824, "close": 1.83, "volume": 35928.52, "close_time": 1763812799999, "quote_volume": 65932.572, "trades": 683, "taker_buy_base": 12060.76, "taker_buy_quote": 22173.23448 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 1.83, "high": 1.844, "low": 1.822, "close": 1.836, "volume": 21748.31, "close_time": 1763816399999, "quote_volume": 39867.67266, "trades": 489, "taker_buy_base": 13605.61, "taker_buy_quote": 24935.84322 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 1.836, "high": 1.846, "low": 1.826, "close": 1.831, "volume": 33128.7, "close_time": 1763819999999, "quote_volume": 60843.28455, "trades": 630, "taker_buy_base": 9771.99, "taker_buy_quote": 17946.95124 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 1.832, "high": 1.861, "low": 1.832, "close": 1.857, "volume": 35150.32, "close_time": 1763823599999, "quote_volume": 64965.30231, "trades": 636, "taker_buy_base": 25239.17, "taker_buy_quote": 46686.9863 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 1.857, "high": 1.857, "low": 1.838, "close": 1.842, "volume": 35588.11, "close_time": 1763827199999, "quote_volume": 65611.13867, "trades": 635, "taker_buy_base": 14498.25, "taker_buy_quote": 26745.76055 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 1.841, "high": 1.847, "low": 1.832, "close": 1.845, "volume": 27515.21, "close_time": 1763830799999, "quote_volume": 50609.18794, "trades": 519, "taker_buy_base": 8847.74, "taker_buy_quote": 16288.1792 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 1.845, "high": 2.012, "low": 1.843, "close": 1.911, "volume": 573792.85, "close_time": 1763834399999, "quote_volume": 1107748.20838, "trades": 9351, "taker_buy_base": 329278.11, "taker_buy_quote": 636429.67596 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 1.913, "high": 2.01, "low": 1.866, "close": 1.957, "volume": 628468.12, "close_time": 1763837999999, "quote_volume": 1218245.6765, "trades": 8113, "taker_buy_base": 317074.18, "taker_buy_quote": 615788.03187 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 1.957, "high": 1.99, "low": 1.915, "close": 1.952, "volume": 245794.95, "close_time": 1763841599999, "quote_volume": 477652.15233, "trades": 3848, "taker_buy_base": 119693.74, "taker_buy_quote": 233075.90393 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 1.946, "high": 1.99, "low": 1.927, "close": 1.951, "volume": 135527.51, "close_time": 1763845199999, "quote_volume": 264915.2819, "trades": 2489, "taker_buy_base": 66520.98, "taker_buy_quote": 130204.39568 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 1.951, "high": 1.992, "low": 1.925, "close": 1.927, "volume": 158680.43, "close_time": 1763848799999, "quote_volume": 309934.64081, "trades": 2630, "taker_buy_base": 72353.04, "taker_buy_quote": 141518.9302 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 1.926, "high": 1.927, "low": 1.893, "close": 1.908, "volume": 56568.15, "close_time": 1763852399999, "quote_volume": 108002.92786, "trades": 1282, "taker_buy_base": 15904.98, "taker_buy_quote": 30365.28954 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 1.909, "high": 1.911, "low": 1.869, "close": 1.877, "volume": 43295.86, "close_time": 1763855999999, "quote_volume": 81639.91385, "trades": 763, "taker_buy_base": 12315.51, "taker_buy_quote": 23173.93553 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 1.878, "high": 1.898, "low": 1.85, "close": 1.866, "volume": 79115.07, "close_time": 1763859599999, "quote_volume": 148397.90506, "trades": 1315, "taker_buy_base": 30306.11, "taker_buy_quote": 56941.14949 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 1.866, "high": 1.892, "low": 1.85, "close": 1.879, "volume": 67030.02, "close_time": 1763863199999, "quote_volume": 125074.06266, "trades": 962, "taker_buy_base": 27589.79, "taker_buy_quote": 51632.77815 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 1.881, "high": 1.92, "low": 1.869, "close": 1.918, "volume": 55061.2, "close_time": 1763866799999, "quote_volume": 104571.21579, "trades": 943, "taker_buy_base": 37953.32, "taker_buy_quote": 72175.06024 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 1.916, "high": 1.927, "low": 1.879, "close": 1.881, "volume": 42119.31, "close_time": 1763870399999, "quote_volume": 80143.38983, "trades": 746, "taker_buy_base": 15385.23, "taker_buy_quote": 29261.82257 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 1.881, "high": 1.885, "low": 1.79, "close": 1.828, "volume": 163028.55, "close_time": 1763873999999, "quote_volume": 299217.82234, "trades": 1808, "taker_buy_base": 71910.2, "taker_buy_quote": 131838.47797 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 1.829, "high": 1.833, "low": 1.813, "close": 1.818, "volume": 45870.8, "close_time": 1763877599999, "quote_volume": 83544.06112, "trades": 740, "taker_buy_base": 15868.36, "taker_buy_quote": 28932.81645 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 1.819, "high": 1.833, "low": 1.808, "close": 1.808, "volume": 40826.48, "close_time": 1763881199999, "quote_volume": 74262.58658, "trades": 1145, "taker_buy_base": 14328.26, "taker_buy_quote": 26086.50897 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 1.81, "high": 1.817, "low": 1.793, "close": 1.796, "volume": 45131.27, "close_time": 1763884799999, "quote_volume": 81453.25169, "trades": 761, "taker_buy_base": 21240.11, "taker_buy_quote": 38359.737 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 1.795, "high": 1.796, "low": 1.772, "close": 1.786, "volume": 78946.06, "close_time": 1763888399999, "quote_volume": 140818.1242, "trades": 1030, "taker_buy_base": 24140.72, "taker_buy_quote": 43113.43721 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 1.787, "high": 1.794, "low": 1.768, "close": 1.777, "volume": 56670.51, "close_time": 1763891999999, "quote_volume": 100958.47215, "trades": 641, "taker_buy_base": 12631.43, "taker_buy_quote": 22511.23473 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 1.778, "high": 1.785, "low": 1.76, "close": 1.763, "volume": 65409.96, "close_time": 1763895599999, "quote_volume": 115933.7616, "trades": 642, "taker_buy_base": 29496.46, "taker_buy_quote": 52350.81438 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 1.762, "high": 1.834, "low": 1.758, "close": 1.82, "volume": 99190.96, "close_time": 1763899199999, "quote_volume": 178278.60341, "trades": 1264, "taker_buy_base": 71207.33, "taker_buy_quote": 127955.19393 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 1.819, "high": 1.843, "low": 1.798, "close": 1.802, "volume": 167845.3, "close_time": 1763902799999, "quote_volume": 306407.06061, "trades": 1569, "taker_buy_base": 53420.12, "taker_buy_quote": 97442.16614 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 1.803, "high": 1.806, "low": 1.79, "close": 1.796, "volume": 14400.96, "close_time": 1763906399999, "quote_volume": 25890.85845, "trades": 365, "taker_buy_base": 5064.41, "taker_buy_quote": 9097.27094 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 1.795, "high": 1.804, "low": 1.784, "close": 1.8, "volume": 38847.0, "close_time": 1763909999999, "quote_volume": 69751.6478, "trades": 517, "taker_buy_base": 29800.94, "taker_buy_quote": 53531.75316 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 1.798, "high": 1.819, "low": 1.793, "close": 1.806, "volume": 42427.3, "close_time": 1763913599999, "quote_volume": 76696.6037, "trades": 617, "taker_buy_base": 27903.19, "taker_buy_quote": 50415.09406 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 1.806, "high": 1.817, "low": 1.79, "close": 1.792, "volume": 26118.91, "close_time": 1763917199999, "quote_volume": 47033.59602, "trades": 598, "taker_buy_base": 13000.27, "taker_buy_quote": 23434.32446 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 1.792, "high": 1.83, "low": 1.792, "close": 1.805, "volume": 42008.72, "close_time": 1763920799999, "quote_volume": 75999.74631, "trades": 795, "taker_buy_base": 25619.89, "taker_buy_quote": 46338.38497 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 1.806, "high": 1.827, "low": 1.804, "close": 1.808, "volume": 36106.48, "close_time": 1763924399999, "quote_volume": 65704.95049, "trades": 610, "taker_buy_base": 19535.74, "taker_buy_quote": 35555.33361 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 1.809, "high": 1.849, "low": 1.805, "close": 1.838, "volume": 35652.66, "close_time": 1763927999999, "quote_volume": 65269.18011, "trades": 562, "taker_buy_base": 21673.73, "taker_buy_quote": 39669.72015 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 1.836, "high": 1.838, "low": 1.814, "close": 1.829, "volume": 57352.41, "close_time": 1763931599999, "quote_volume": 104326.26679, "trades": 527, "taker_buy_base": 44916.91, "taker_buy_quote": 81626.71032 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 1.828, "high": 1.864, "low": 1.819, "close": 1.844, "volume": 61598.73, "close_time": 1763935199999, "quote_volume": 113270.61251, "trades": 868, "taker_buy_base": 29525.29, "taker_buy_quote": 54408.10379 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 1.843, "high": 1.859, "low": 1.834, "close": 1.84, "volume": 19389.0, "close_time": 1763938799999, "quote_volume": 35789.54261, "trades": 585, "taker_buy_base": 8043.32, "taker_buy_quote": 14843.89898 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 1.84, "high": 1.845, "low": 1.809, "close": 1.811, "volume": 19577.58, "close_time": 1763942399999, "quote_volume": 35740.46267, "trades": 583, "taker_buy_base": 3915.16, "taker_buy_quote": 7150.39182 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 1.814, "high": 1.819, "low": 1.798, "close": 1.811, "volume": 26624.51, "close_time": 1763945999999, "quote_volume": 48161.29481, "trades": 360, "taker_buy_base": 10579.81, "taker_buy_quote": 19138.98743 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 1.81, "high": 1.829, "low": 1.807, "close": 1.814, "volume": 20019.44, "close_time": 1763949599999, "quote_volume": 36367.30905, "trades": 499, "taker_buy_base": 7428.52, "taker_buy_quote": 13516.16193 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 1.814, "high": 1.831, "low": 1.805, "close": 1.806, "volume": 19909.54, "close_time": 1763953199999, "quote_volume": 36193.24167, "trades": 449, "taker_buy_base": 6437.33, "taker_buy_quote": 11714.2711 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 1.807, "high": 1.815, "low": 1.8, "close": 1.81, "volume": 15705.17, "close_time": 1763956799999, "quote_volume": 28368.89026, "trades": 199, "taker_buy_base": 12133.91, "taker_buy_quote": 21922.47294 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 1.807, "high": 1.812, "low": 1.793, "close": 1.804, "volume": 12141.1, "close_time": 1763960399999, "quote_volume": 21861.80394, "trades": 268, "taker_buy_base": 5718.37, "taker_buy_quote": 10310.32829 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 1.803, "high": 1.815, "low": 1.794, "close": 1.799, "volume": 23412.57, "close_time": 1763963999999, "quote_volume": 42201.15407, "trades": 382, "taker_buy_base": 7447.11, "taker_buy_quote": 13439.9861 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 1.801, "high": 1.802, "low": 1.775, "close": 1.791, "volume": 59492.79, "close_time": 1763967599999, "quote_volume": 106129.98089, "trades": 680, "taker_buy_base": 24863.0, "taker_buy_quote": 44279.68361 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 1.79, "high": 1.818, "low": 1.79, "close": 1.796, "volume": 32667.23, "close_time": 1763971199999, "quote_volume": 59019.76317, "trades": 584, "taker_buy_base": 15787.62, "taker_buy_quote": 28545.74777 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 1.795, "high": 1.808, "low": 1.793, "close": 1.805, "volume": 5999.93, "close_time": 1763974799999, "quote_volume": 10808.57187, "trades": 169, "taker_buy_base": 4000.36, "taker_buy_quote": 7208.12798 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 1.807, "high": 1.839, "low": 1.798, "close": 1.804, "volume": 103786.81, "close_time": 1763978399999, "quote_volume": 189234.43351, "trades": 1417, "taker_buy_base": 40774.18, "taker_buy_quote": 74284.63473 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 1.806, "high": 1.855, "low": 1.805, "close": 1.844, "volume": 50065.18, "close_time": 1763981999999, "quote_volume": 91657.45041, "trades": 651, "taker_buy_base": 33135.82, "taker_buy_quote": 60706.28661 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 1.844, "high": 1.868, "low": 1.842, "close": 1.857, "volume": 51508.28, "close_time": 1763985599999, "quote_volume": 95494.39127, "trades": 863, "taker_buy_base": 26095.73, "taker_buy_quote": 48398.38724 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 1.857, "high": 1.86, "low": 1.83, "close": 1.845, "volume": 37732.19, "close_time": 1763989199999, "quote_volume": 69550.53566, "trades": 614, "taker_buy_base": 11696.51, "taker_buy_quote": 21572.61272 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 1.844, "high": 1.924, "low": 1.844, "close": 1.886, "volume": 139995.73, "close_time": 1763992799999, "quote_volume": 265099.54037, "trades": 2298, "taker_buy_base": 71244.96, "taker_buy_quote": 134803.57157 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 1.884, "high": 1.91, "low": 1.87, "close": 1.876, "volume": 67298.85, "close_time": 1763996399999, "quote_volume": 127261.99742, "trades": 1153, "taker_buy_base": 26141.74, "taker_buy_quote": 49541.24714 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 1.879, "high": 1.903, "low": 1.878, "close": 1.887, "volume": 40309.79, "close_time": 1763999999999, "quote_volume": 76219.17155, "trades": 729, "taker_buy_base": 15502.94, "taker_buy_quote": 29290.18553 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 1.888, "high": 1.943, "low": 1.878, "close": 1.93, "volume": 80653.55, "close_time": 1764003599999, "quote_volume": 154406.04304, "trades": 1180, "taker_buy_base": 36226.08, "taker_buy_quote": 69391.15567 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 1.929, "high": 1.933, "low": 1.906, "close": 1.912, "volume": 57083.01, "close_time": 1764007199999, "quote_volume": 109438.53761, "trades": 1189, "taker_buy_base": 16779.27, "taker_buy_quote": 32187.50954 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 1.912, "high": 1.918, "low": 1.889, "close": 1.899, "volume": 46984.58, "close_time": 1764010799999, "quote_volume": 89174.75807, "trades": 1104, "taker_buy_base": 19394.44, "taker_buy_quote": 36783.79913 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 1.897, "high": 1.917, "low": 1.891, "close": 1.913, "volume": 21265.27, "close_time": 1764014399999, "quote_volume": 40391.10295, "trades": 574, "taker_buy_base": 9982.91, "taker_buy_quote": 18980.70981 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 1.911, "high": 1.915, "low": 1.891, "close": 1.893, "volume": 20605.41, "close_time": 1764017999999, "quote_volume": 39111.07251, "trades": 507, "taker_buy_base": 6306.5, "taker_buy_quote": 11980.10498 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 1.892, "high": 1.903, "low": 1.882, "close": 1.884, "volume": 26443.52, "close_time": 1764021599999, "quote_volume": 50027.14489, "trades": 394, "taker_buy_base": 15421.41, "taker_buy_quote": 29185.01299 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 1.886, "high": 1.89, "low": 1.874, "close": 1.878, "volume": 26816.99, "close_time": 1764025199999, "quote_volume": 50594.30457, "trades": 236, "taker_buy_base": 15583.35, "taker_buy_quote": 29430.92156 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 1.878, "high": 1.88, "low": 1.857, "close": 1.874, "volume": 44766.79, "close_time": 1764028799999, "quote_volume": 83613.27067, "trades": 404, "taker_buy_base": 26051.24, "taker_buy_quote": 48641.94293 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 1.874, "high": 1.898, "low": 1.864, "close": 1.895, "volume": 24456.49, "close_time": 1764032399999, "quote_volume": 45933.58141, "trades": 402, "taker_buy_base": 15818.15, "taker_buy_quote": 29733.6582 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 1.895, "high": 1.906, "low": 1.889, "close": 1.899, "volume": 30093.18, "close_time": 1764035999999, "quote_volume": 57132.82246, "trades": 372, "taker_buy_base": 20753.19, "taker_buy_quote": 39398.63656 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 1.898, "high": 1.912, "low": 1.89, "close": 1.895, "volume": 24424.87, "close_time": 1764039599999, "quote_volume": 46418.54977, "trades": 438, "taker_buy_base": 12974.94, "taker_buy_quote": 24657.28296 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 1.894, "high": 1.912, "low": 1.886, "close": 1.902, "volume": 19247.5, "close_time": 1764043199999, "quote_volume": 36574.38849, "trades": 237, "taker_buy_base": 7402.58, "taker_buy_quote": 14064.53294 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 1.901, "high": 1.928, "low": 1.9, "close": 1.926, "volume": 25498.16, "close_time": 1764046799999, "quote_volume": 48798.29947, "trades": 622, "taker_buy_base": 12800.49, "taker_buy_quote": 24518.61003 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 1.927, "high": 1.938, "low": 1.89, "close": 1.903, "volume": 46591.37, "close_time": 1764050399999, "quote_volume": 89151.84577, "trades": 933, "taker_buy_base": 17682.17, "taker_buy_quote": 33813.79857 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 1.903, "high": 1.932, "low": 1.898, "close": 1.91, "volume": 75658.95, "close_time": 1764053999999, "quote_volume": 144287.00416, "trades": 704, "taker_buy_base": 52655.11, "taker_buy_quote": 100300.8824 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 1.909, "high": 1.938, "low": 1.909, "close": 1.927, "volume": 33229.27, "close_time": 1764057599999, "quote_volume": 63917.27079, "trades": 704, "taker_buy_base": 14692.78, "taker_buy_quote": 28283.83627 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 1.927, "high": 1.949, "low": 1.914, "close": 1.924, "volume": 33543.55, "close_time": 1764061199999, "quote_volume": 64843.49081, "trades": 616, "taker_buy_base": 19977.19, "taker_buy_quote": 38654.25731 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 1.923, "high": 1.929, "low": 1.905, "close": 1.908, "volume": 46881.2, "close_time": 1764064799999, "quote_volume": 89787.91718, "trades": 563, "taker_buy_base": 16021.13, "taker_buy_quote": 30722.061 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 1.906, "high": 1.923, "low": 1.899, "close": 1.911, "volume": 33029.82, "close_time": 1764068399999, "quote_volume": 63154.50972, "trades": 424, "taker_buy_base": 19597.57, "taker_buy_quote": 37499.55255 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 1.913, "high": 1.922, "low": 1.899, "close": 1.922, "volume": 17973.84, "close_time": 1764071999999, "quote_volume": 34288.12698, "trades": 381, "taker_buy_base": 12379.57, "taker_buy_quote": 23626.81641 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 1.922, "high": 1.922, "low": 1.907, "close": 1.909, "volume": 8628.59, "close_time": 1764075599999, "quote_volume": 16511.23064, "trades": 182, "taker_buy_base": 4758.37, "taker_buy_quote": 9110.61645 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 1.909, "high": 1.913, "low": 1.894, "close": 1.905, "volume": 13129.71, "close_time": 1764079199999, "quote_volume": 24979.50527, "trades": 266, "taker_buy_base": 7722.57, "taker_buy_quote": 14686.1516 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 1.905, "high": 1.938, "low": 1.9, "close": 1.911, "volume": 74147.84, "close_time": 1764082799999, "quote_volume": 141886.95718, "trades": 1069, "taker_buy_base": 40649.38, "taker_buy_quote": 77697.84954 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 1.91, "high": 1.937, "low": 1.906, "close": 1.931, "volume": 63265.84, "close_time": 1764086399999, "quote_volume": 121431.22364, "trades": 784, "taker_buy_base": 33807.83, "taker_buy_quote": 64997.44608 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 1.93, "high": 1.938, "low": 1.925, "close": 1.933, "volume": 16091.18, "close_time": 1764089999999, "quote_volume": 31079.30713, "trades": 516, "taker_buy_base": 7931.78, "taker_buy_quote": 15326.45519 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 1.934, "high": 1.959, "low": 1.934, "close": 1.949, "volume": 28363.27, "close_time": 1764093599999, "quote_volume": 55242.92216, "trades": 666, "taker_buy_base": 12824.36, "taker_buy_quote": 24975.91634 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 1.95, "high": 1.957, "low": 1.935, "close": 1.941, "volume": 19874.27, "close_time": 1764097199999, "quote_volume": 38674.6271, "trades": 593, "taker_buy_base": 8965.41, "taker_buy_quote": 17474.45274 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 1.941, "high": 2.011, "low": 1.93, "close": 1.987, "volume": 166314.02, "close_time": 1764100799999, "quote_volume": 328357.62304, "trades": 2549, "taker_buy_base": 106359.89, "taker_buy_quote": 210231.83736 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 1.984, "high": 2.003, "low": 1.963, "close": 1.983, "volume": 72723.98, "close_time": 1764104399999, "quote_volume": 143879.52555, "trades": 2048, "taker_buy_base": 27835.16, "taker_buy_quote": 55160.4963 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 1.983, "high": 2.0, "low": 1.975, "close": 1.983, "volume": 50392.56, "close_time": 1764107999999, "quote_volume": 100067.12133, "trades": 913, "taker_buy_base": 23873.86, "taker_buy_quote": 47476.55129 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 1.981, "high": 1.99, "low": 1.972, "close": 1.986, "volume": 18930.13, "close_time": 1764111599999, "quote_volume": 37494.75924, "trades": 410, "taker_buy_base": 9586.82, "taker_buy_quote": 19013.51304 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 1.986, "high": 1.996, "low": 1.976, "close": 1.99, "volume": 18233.43, "close_time": 1764115199999, "quote_volume": 36247.61336, "trades": 339, "taker_buy_base": 8423.66, "taker_buy_quote": 16751.67076 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 1.989, "high": 2.003, "low": 1.944, "close": 1.978, "volume": 107773.27, "close_time": 1764118799999, "quote_volume": 212843.51841, "trades": 2285, "taker_buy_base": 54672.79, "taker_buy_quote": 108151.9575 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 1.98, "high": 1.982, "low": 1.949, "close": 1.952, "volume": 33965.65, "close_time": 1764122399999, "quote_volume": 66716.38686, "trades": 459, "taker_buy_base": 13596.29, "taker_buy_quote": 26711.32734 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 1.949, "high": 1.96, "low": 1.943, "close": 1.947, "volume": 39078.8, "close_time": 1764125999999, "quote_volume": 76339.32024, "trades": 659, "taker_buy_base": 27851.09, "taker_buy_quote": 54448.77614 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 1.948, "high": 1.977, "low": 1.942, "close": 1.954, "volume": 67856.52, "close_time": 1764129599999, "quote_volume": 133232.45908, "trades": 1585, "taker_buy_base": 42223.62, "taker_buy_quote": 82960.03377 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 1.955, "high": 1.955, "low": 1.925, "close": 1.925, "volume": 25299.24, "close_time": 1764133199999, "quote_volume": 49040.59254, "trades": 540, "taker_buy_base": 6654.97, "taker_buy_quote": 12895.29519 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 1.925, "high": 1.956, "low": 1.918, "close": 1.943, "volume": 34113.67, "close_time": 1764136799999, "quote_volume": 66072.31041, "trades": 511, "taker_buy_base": 21261.9, "taker_buy_quote": 41197.03862 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 1.943, "high": 1.949, "low": 1.933, "close": 1.933, "volume": 16445.91, "close_time": 1764140399999, "quote_volume": 31910.9563, "trades": 321, "taker_buy_base": 4082.72, "taker_buy_quote": 7929.33794 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 1.932, "high": 1.942, "low": 1.932, "close": 1.937, "volume": 13111.34, "close_time": 1764143999999, "quote_volume": 25375.56169, "trades": 187, "taker_buy_base": 7831.22, "taker_buy_quote": 15157.03092 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 1.934, "high": 1.949, "low": 1.932, "close": 1.946, "volume": 35173.76, "close_time": 1764147599999, "quote_volume": 68261.11765, "trades": 468, "taker_buy_base": 14337.59, "taker_buy_quote": 27840.43314 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 1.944, "high": 1.959, "low": 1.938, "close": 1.95, "volume": 14868.09, "close_time": 1764151199999, "quote_volume": 28967.44553, "trades": 466, "taker_buy_base": 6101.6, "taker_buy_quote": 11898.03739 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 1.951, "high": 1.993, "low": 1.949, "close": 1.986, "volume": 70957.82, "close_time": 1764154799999, "quote_volume": 140124.30831, "trades": 1290, "taker_buy_base": 46786.79, "taker_buy_quote": 92366.37817 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 1.987, "high": 1.995, "low": 1.972, "close": 1.974, "volume": 29503.31, "close_time": 1764158399999, "quote_volume": 58484.56777, "trades": 529, "taker_buy_base": 12782.16, "taker_buy_quote": 25358.26641 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 1.975, "high": 2.028, "low": 1.969, "close": 1.99, "volume": 147197.74, "close_time": 1764161999999, "quote_volume": 294347.37511, "trades": 2304, "taker_buy_base": 67701.62, "taker_buy_quote": 135474.50828 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 1.991, "high": 2.018, "low": 1.984, "close": 1.99, "volume": 80526.33, "close_time": 1764165599999, "quote_volume": 161041.42308, "trades": 1380, "taker_buy_base": 40913.54, "taker_buy_quote": 81866.42773 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 1.99, "high": 2.012, "low": 1.983, "close": 2.003, "volume": 61748.56, "close_time": 1764169199999, "quote_volume": 123314.00271, "trades": 968, "taker_buy_base": 31157.42, "taker_buy_quote": 62330.88889 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 2.004, "high": 2.025, "low": 1.993, "close": 2.005, "volume": 48566.15, "close_time": 1764172799999, "quote_volume": 97665.23465, "trades": 974, "taker_buy_base": 21596.96, "taker_buy_quote": 43427.50377 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 2.005, "high": 2.018, "low": 1.992, "close": 1.995, "volume": 34025.51, "close_time": 1764176399999, "quote_volume": 68128.16794, "trades": 601, "taker_buy_base": 17646.19, "taker_buy_quote": 35351.30348 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 1.999, "high": 2.008, "low": 1.99, "close": 1.993, "volume": 26369.16, "close_time": 1764179999999, "quote_volume": 52674.88368, "trades": 538, "taker_buy_base": 12604.39, "taker_buy_quote": 25197.2367 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 1.991, "high": 2.007, "low": 1.981, "close": 1.996, "volume": 37278.69, "close_time": 1764183599999, "quote_volume": 74339.1856, "trades": 596, "taker_buy_base": 19573.86, "taker_buy_quote": 39036.83475 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 1.995, "high": 2.004, "low": 1.99, "close": 1.996, "volume": 24259.67, "close_time": 1764187199999, "quote_volume": 48403.21146, "trades": 664, "taker_buy_base": 12571.9, "taker_buy_quote": 25094.06681 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 1.994, "high": 1.996, "low": 1.982, "close": 1.984, "volume": 16383.69, "close_time": 1764190799999, "quote_volume": 32600.55061, "trades": 499, "taker_buy_base": 4512.85, "taker_buy_quote": 8991.00843 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 1.982, "high": 1.982, "low": 1.951, "close": 1.962, "volume": 62898.1, "close_time": 1764194399999, "quote_volume": 123401.92158, "trades": 1523, "taker_buy_base": 30718.43, "taker_buy_quote": 60259.32851 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 1.962, "high": 1.97, "low": 1.957, "close": 1.958, "volume": 13541.45, "close_time": 1764197999999, "quote_volume": 26612.32531, "trades": 389, "taker_buy_base": 7136.82, "taker_buy_quote": 14025.88753 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 1.957, "high": 1.96, "low": 1.927, "close": 1.932, "volume": 26691.0, "close_time": 1764201599999, "quote_volume": 51943.77767, "trades": 849, "taker_buy_base": 8007.57, "taker_buy_quote": 15588.74503 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 1.936, "high": 1.974, "low": 1.936, "close": 1.945, "volume": 97998.07, "close_time": 1764205199999, "quote_volume": 192107.88253, "trades": 1747, "taker_buy_base": 35735.68, "taker_buy_quote": 69921.80668 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 1.947, "high": 1.953, "low": 1.911, "close": 1.918, "volume": 68192.25, "close_time": 1764208799999, "quote_volume": 131601.72268, "trades": 1180, "taker_buy_base": 19204.42, "taker_buy_quote": 37000.04174 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 1.915, "high": 1.927, "low": 1.908, "close": 1.912, "volume": 26135.36, "close_time": 1764212399999, "quote_volume": 50157.8963, "trades": 571, "taker_buy_base": 12946.81, "taker_buy_quote": 24853.57673 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 1.912, "high": 1.945, "low": 1.912, "close": 1.924, "volume": 54390.01, "close_time": 1764215999999, "quote_volume": 104938.17891, "trades": 730, "taker_buy_base": 32812.99, "taker_buy_quote": 63365.16035 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 1.925, "high": 1.941, "low": 1.923, "close": 1.938, "volume": 12313.52, "close_time": 1764219599999, "quote_volume": 23768.08431, "trades": 321, "taker_buy_base": 7815.02, "taker_buy_quote": 15099.89038 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 1.937, "high": 1.956, "low": 1.934, "close": 1.949, "volume": 19679.38, "close_time": 1764223199999, "quote_volume": 38254.98781, "trades": 364, "taker_buy_base": 13019.68, "taker_buy_quote": 25316.49346 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 1.947, "high": 1.968, "low": 1.947, "close": 1.964, "volume": 34728.65, "close_time": 1764226799999, "quote_volume": 67929.85098, "trades": 349, "taker_buy_base": 21180.67, "taker_buy_quote": 41418.3101 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 1.963, "high": 1.964, "low": 1.945, "close": 1.949, "volume": 22624.24, "close_time": 1764230399999, "quote_volume": 44201.03052, "trades": 304, "taker_buy_base": 4357.02, "taker_buy_quote": 8511.43834 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 1.95, "high": 1.975, "low": 1.937, "close": 1.958, "volume": 51306.03, "close_time": 1764233999999, "quote_volume": 100674.13471, "trades": 608, "taker_buy_base": 22651.78, "taker_buy_quote": 44410.46195 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 1.957, "high": 1.97, "low": 1.952, "close": 1.966, "volume": 12578.54, "close_time": 1764237599999, "quote_volume": 24653.75355, "trades": 233, "taker_buy_base": 7637.14, "taker_buy_quote": 14977.71477 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 1.964, "high": 1.982, "low": 1.964, "close": 1.981, "volume": 19121.85, "close_time": 1764241199999, "quote_volume": 37742.69307, "trades": 312, "taker_buy_base": 11132.37, "taker_buy_quote": 21975.72141 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 1.981, "high": 1.991, "low": 1.977, "close": 1.988, "volume": 16812.52, "close_time": 1764244799999, "quote_volume": 33377.86804, "trades": 307, "taker_buy_base": 11119.43, "taker_buy_quote": 22089.07745 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 1.984, "high": 1.984, "low": 1.949, "close": 1.958, "volume": 85161.56, "close_time": 1764248399999, "quote_volume": 167134.4709, "trades": 502, "taker_buy_base": 45266.75, "taker_buy_quote": 88580.57943 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 1.958, "high": 1.963, "low": 1.947, "close": 1.947, "volume": 21725.98, "close_time": 1764251999999, "quote_volume": 42525.78576, "trades": 341, "taker_buy_base": 9449.03, "taker_buy_quote": 18519.37453 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 1.948, "high": 1.955, "low": 1.945, "close": 1.946, "volume": 14487.47, "close_time": 1764255599999, "quote_volume": 28246.0905, "trades": 255, "taker_buy_base": 5797.83, "taker_buy_quote": 11315.15304 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 1.945, "high": 1.966, "low": 1.943, "close": 1.962, "volume": 23508.09, "close_time": 1764259199999, "quote_volume": 45928.92707, "trades": 435, "taker_buy_base": 15971.44, "taker_buy_quote": 31221.01801 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 1.961, "high": 1.973, "low": 1.952, "close": 1.952, "volume": 29263.41, "close_time": 1764262799999, "quote_volume": 57364.77733, "trades": 307, "taker_buy_base": 7690.97, "taker_buy_quote": 15083.12379 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 1.954, "high": 1.963, "low": 1.951, "close": 1.953, "volume": 5840.1, "close_time": 1764266399999, "quote_volume": 11423.85853, "trades": 126, "taker_buy_base": 3261.34, "taker_buy_quote": 6386.53605 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 1.953, "high": 1.959, "low": 1.95, "close": 1.956, "volume": 15332.76, "close_time": 1764269999999, "quote_volume": 29965.76585, "trades": 177, "taker_buy_base": 9022.77, "taker_buy_quote": 17630.50569 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 1.956, "high": 1.957, "low": 1.94, "close": 1.948, "volume": 19195.36, "close_time": 1764273599999, "quote_volume": 37372.52921, "trades": 326, "taker_buy_base": 5541.47, "taker_buy_quote": 10792.0059 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 1.948, "high": 1.957, "low": 1.938, "close": 1.952, "volume": 26174.91, "close_time": 1764277199999, "quote_volume": 50887.97833, "trades": 211, "taker_buy_base": 19594.03, "taker_buy_quote": 38100.88066 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 1.952, "high": 1.953, "low": 1.941, "close": 1.943, "volume": 7350.54, "close_time": 1764280799999, "quote_volume": 14311.5666, "trades": 114, "taker_buy_base": 2991.07, "taker_buy_quote": 5830.868 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 1.941, "high": 1.943, "low": 1.93, "close": 1.934, "volume": 8030.6, "close_time": 1764284399999, "quote_volume": 15562.25792, "trades": 111, "taker_buy_base": 1565.0, "taker_buy_quote": 3033.46883 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 1.933, "high": 1.937, "low": 1.925, "close": 1.933, "volume": 11295.87, "close_time": 1764287999999, "quote_volume": 21813.5949, "trades": 113, "taker_buy_base": 2926.44, "taker_buy_quote": 5659.17735 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 1.935, "high": 1.946, "low": 1.935, "close": 1.943, "volume": 10093.16, "close_time": 1764291599999, "quote_volume": 19590.73508, "trades": 132, "taker_buy_base": 8760.52, "taker_buy_quote": 17004.8021 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 1.942, "high": 1.947, "low": 1.935, "close": 1.935, "volume": 6882.15, "close_time": 1764295199999, "quote_volume": 13348.29664, "trades": 88, "taker_buy_base": 1976.12, "taker_buy_quote": 3832.26467 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 1.934, "high": 1.96, "low": 1.934, "close": 1.96, "volume": 24375.24, "close_time": 1764298799999, "quote_volume": 47495.57508, "trades": 256, "taker_buy_base": 17124.65, "taker_buy_quote": 33350.5988 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 1.96, "high": 1.969, "low": 1.956, "close": 1.958, "volume": 37087.31, "close_time": 1764302399999, "quote_volume": 72792.24469, "trades": 387, "taker_buy_base": 20891.92, "taker_buy_quote": 41018.44434 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 1.958, "high": 1.968, "low": 1.947, "close": 1.955, "volume": 20063.23, "close_time": 1764305999999, "quote_volume": 39254.43785, "trades": 306, "taker_buy_base": 11473.38, "taker_buy_quote": 22453.08062 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 1.957, "high": 1.997, "low": 1.957, "close": 1.997, "volume": 68666.77, "close_time": 1764309599999, "quote_volume": 135850.59801, "trades": 500, "taker_buy_base": 40057.55, "taker_buy_quote": 79191.94655 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 1.995, "high": 2.025, "low": 1.992, "close": 2.017, "volume": 74927.94, "close_time": 1764313199999, "quote_volume": 150705.20063, "trades": 969, "taker_buy_base": 44058.66, "taker_buy_quote": 88553.03617 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 2.019, "high": 2.03, "low": 1.985, "close": 1.993, "volume": 44667.29, "close_time": 1764316799999, "quote_volume": 89516.69683, "trades": 653, "taker_buy_base": 21116.43, "taker_buy_quote": 42358.92855 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 1.994, "high": 2.021, "low": 1.983, "close": 1.989, "volume": 47800.46, "close_time": 1764320399999, "quote_volume": 95491.82097, "trades": 638, "taker_buy_base": 22568.53, "taker_buy_quote": 45088.92049 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 1.992, "high": 2.011, "low": 1.983, "close": 2.003, "volume": 32384.47, "close_time": 1764323999999, "quote_volume": 64577.70668, "trades": 546, "taker_buy_base": 15466.11, "taker_buy_quote": 30881.88257 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 2.003, "high": 2.007, "low": 1.989, "close": 1.992, "volume": 15602.7, "close_time": 1764327599999, "quote_volume": 31172.28563, "trades": 292, "taker_buy_base": 9767.67, "taker_buy_quote": 19533.75167 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 1.989, "high": 2.011, "low": 1.983, "close": 2.01, "volume": 22994.13, "close_time": 1764331199999, "quote_volume": 45992.68167, "trades": 452, "taker_buy_base": 10360.72, "taker_buy_quote": 20713.95909 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 2.008, "high": 2.021, "low": 1.992, "close": 2.002, "volume": 40103.83, "close_time": 1764334799999, "quote_volume": 80381.15948, "trades": 708, "taker_buy_base": 19102.62, "taker_buy_quote": 38316.63394 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 2.0, "high": 2.04, "low": 1.995, "close": 2.004, "volume": 52576.13, "close_time": 1764338399999, "quote_volume": 105602.12788, "trades": 776, "taker_buy_base": 34477.18, "taker_buy_quote": 69356.71842 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 2.004, "high": 2.005, "low": 1.992, "close": 1.996, "volume": 28571.06, "close_time": 1764341999999, "quote_volume": 57061.11832, "trades": 519, "taker_buy_base": 5980.36, "taker_buy_quote": 11949.84308 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 1.997, "high": 2.011, "low": 1.991, "close": 1.994, "volume": 12578.39, "close_time": 1764345599999, "quote_volume": 25153.67903, "trades": 369, "taker_buy_base": 5505.25, "taker_buy_quote": 11019.67113 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 1.995, "high": 2.013, "low": 1.993, "close": 1.998, "volume": 25622.2, "close_time": 1764349199999, "quote_volume": 51332.19563, "trades": 418, "taker_buy_base": 14518.01, "taker_buy_quote": 29100.30159 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 1.997, "high": 2.037, "low": 1.994, "close": 2.018, "volume": 77954.42, "close_time": 1764352799999, "quote_volume": 157080.34939, "trades": 1250, "taker_buy_base": 49466.1, "taker_buy_quote": 99746.4759 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 2.018, "high": 2.173, "low": 2.003, "close": 2.127, "volume": 372530.36, "close_time": 1764356399999, "quote_volume": 779714.64703, "trades": 6295, "taker_buy_base": 211871.32, "taker_buy_quote": 443695.57468 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 2.124, "high": 2.19, "low": 2.079, "close": 2.173, "volume": 543257.55, "close_time": 1764359999999, "quote_volume": 1164756.10243, "trades": 8376, "taker_buy_base": 308659.05, "taker_buy_quote": 662870.6421 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 2.171, "high": 2.225, "low": 2.113, "close": 2.115, "volume": 461248.15, "close_time": 1764363599999, "quote_volume": 1002604.04044, "trades": 6752, "taker_buy_base": 215973.75, "taker_buy_quote": 470054.07895 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 2.116, "high": 2.162, "low": 2.11, "close": 2.143, "volume": 126071.53, "close_time": 1764367199999, "quote_volume": 269973.59687, "trades": 2522, "taker_buy_base": 70134.79, "taker_buy_quote": 150420.2289 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 2.144, "high": 2.221, "low": 2.139, "close": 2.195, "volume": 207818.34, "close_time": 1764370799999, "quote_volume": 455144.52734, "trades": 3280, "taker_buy_base": 93884.6, "taker_buy_quote": 205367.85126 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 2.195, "high": 2.21, "low": 2.15, "close": 2.199, "volume": 130264.81, "close_time": 1764374399999, "quote_volume": 284081.27528, "trades": 2240, "taker_buy_base": 60313.02, "taker_buy_quote": 132001.6724 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 2.198, "high": 2.246, "low": 2.173, "close": 2.214, "volume": 158417.52, "close_time": 1764377999999, "quote_volume": 350706.86968, "trades": 3323, "taker_buy_base": 85406.76, "taker_buy_quote": 189556.75872 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 2.209, "high": 2.226, "low": 2.188, "close": 2.21, "volume": 74729.84, "close_time": 1764381599999, "quote_volume": 165021.90338, "trades": 1208, "taker_buy_base": 33446.67, "taker_buy_quote": 74013.80062 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 2.209, "high": 2.244, "low": 2.192, "close": 2.228, "volume": 130381.26, "close_time": 1764385199999, "quote_volume": 289801.73946, "trades": 1647, "taker_buy_base": 62529.17, "taker_buy_quote": 139179.23347 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 2.227, "high": 2.234, "low": 2.195, "close": 2.203, "volume": 73911.36, "close_time": 1764388799999, "quote_volume": 163481.48837, "trades": 1068, "taker_buy_base": 28169.84, "taker_buy_quote": 62294.35004 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 2.206, "high": 2.214, "low": 2.164, "close": 2.171, "volume": 83962.83, "close_time": 1764392399999, "quote_volume": 183490.61422, "trades": 1254, "taker_buy_base": 31641.05, "taker_buy_quote": 69219.25284 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 2.172, "high": 2.185, "low": 2.147, "close": 2.166, "volume": 57863.85, "close_time": 1764395999999, "quote_volume": 125349.86057, "trades": 1229, "taker_buy_base": 22194.77, "taker_buy_quote": 48132.97218 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 2.167, "high": 2.184, "low": 2.13, "close": 2.134, "volume": 93849.95, "close_time": 1764399599999, "quote_volume": 202400.10756, "trades": 1572, "taker_buy_base": 39285.43, "taker_buy_quote": 84956.604 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 2.135, "high": 2.194, "low": 2.125, "close": 2.187, "volume": 89332.58, "close_time": 1764403199999, "quote_volume": 192528.43061, "trades": 1643, "taker_buy_base": 49876.22, "taker_buy_quote": 107693.38468 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 2.187, "high": 2.198, "low": 2.141, "close": 2.168, "volume": 118819.9, "close_time": 1764406799999, "quote_volume": 257193.89872, "trades": 1716, "taker_buy_base": 54110.28, "taker_buy_quote": 117330.47475 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 2.17, "high": 2.179, "low": 2.147, "close": 2.157, "volume": 55587.13, "close_time": 1764410399999, "quote_volume": 120103.25175, "trades": 1102, "taker_buy_base": 19513.71, "taker_buy_quote": 42168.70419 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 2.158, "high": 2.178, "low": 2.139, "close": 2.159, "volume": 58010.59, "close_time": 1764413999999, "quote_volume": 125080.46505, "trades": 1036, "taker_buy_base": 25204.63, "taker_buy_quote": 54354.8628 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 2.159, "high": 2.165, "low": 2.133, "close": 2.152, "volume": 55064.32, "close_time": 1764417599999, "quote_volume": 118194.94512, "trades": 1192, "taker_buy_base": 19259.67, "taker_buy_quote": 41379.26852 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 2.152, "high": 2.211, "low": 2.152, "close": 2.179, "volume": 92009.06, "close_time": 1764421199999, "quote_volume": 200556.51818, "trades": 2151, "taker_buy_base": 58379.53, "taker_buy_quote": 127257.1359 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 2.179, "high": 2.214, "low": 2.169, "close": 2.203, "volume": 75688.17, "close_time": 1764424799999, "quote_volume": 166264.80774, "trades": 1771, "taker_buy_base": 38938.4, "taker_buy_quote": 85582.7234 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 2.201, "high": 2.289, "low": 2.201, "close": 2.226, "volume": 271394.81, "close_time": 1764428399999, "quote_volume": 608798.88893, "trades": 6041, "taker_buy_base": 144299.77, "taker_buy_quote": 323864.3497 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 2.227, "high": 2.241, "low": 2.176, "close": 2.189, "volume": 161806.53, "close_time": 1764431999999, "quote_volume": 355274.13197, "trades": 2596, "taker_buy_base": 64646.57, "taker_buy_quote": 141902.98467 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 2.192, "high": 2.205, "low": 2.159, "close": 2.161, "volume": 77490.83, "close_time": 1764435599999, "quote_volume": 168540.21403, "trades": 1597, "taker_buy_base": 36299.54, "taker_buy_quote": 78975.93939 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 2.162, "high": 2.172, "low": 2.142, "close": 2.165, "volume": 65281.03, "close_time": 1764439199999, "quote_volume": 140912.79769, "trades": 1130, "taker_buy_base": 28209.19, "taker_buy_quote": 60942.56795 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 2.162, "high": 2.183, "low": 2.14, "close": 2.157, "volume": 47847.17, "close_time": 1764442799999, "quote_volume": 103340.87073, "trades": 929, "taker_buy_base": 20556.12, "taker_buy_quote": 44477.81836 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 2.154, "high": 2.17, "low": 2.131, "close": 2.144, "volume": 85002.81, "close_time": 1764446399999, "quote_volume": 182595.70554, "trades": 1635, "taker_buy_base": 40943.07, "taker_buy_quote": 88142.13347 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 2.142, "high": 2.155, "low": 2.134, "close": 2.139, "volume": 24582.19, "close_time": 1764449999999, "quote_volume": 52700.93338, "trades": 1027, "taker_buy_base": 10761.26, "taker_buy_quote": 23076.44621 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 2.14, "high": 2.149, "low": 2.133, "close": 2.133, "volume": 18216.47, "close_time": 1764453599999, "quote_volume": 38998.90854, "trades": 721, "taker_buy_base": 7067.82, "taker_buy_quote": 15141.8882 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 2.134, "high": 2.156, "low": 2.133, "close": 2.151, "volume": 21773.99, "close_time": 1764457199999, "quote_volume": 46752.76957, "trades": 665, "taker_buy_base": 11001.94, "taker_buy_quote": 23620.65112 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 2.151, "high": 2.163, "low": 2.146, "close": 2.154, "volume": 20840.41, "close_time": 1764460799999, "quote_volume": 44903.99644, "trades": 498, "taker_buy_base": 9104.17, "taker_buy_quote": 19635.61419 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 2.156, "high": 2.184, "low": 2.15, "close": 2.175, "volume": 19219.16, "close_time": 1764464399999, "quote_volume": 41726.06853, "trades": 394, "taker_buy_base": 10593.12, "taker_buy_quote": 22982.98397 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 2.176, "high": 2.197, "low": 2.174, "close": 2.182, "volume": 32285.82, "close_time": 1764467999999, "quote_volume": 70512.64884, "trades": 526, "taker_buy_base": 22613.36, "taker_buy_quote": 49409.78047 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 2.18, "high": 2.2, "low": 2.17, "close": 2.189, "volume": 28357.95, "close_time": 1764471599999, "quote_volume": 61977.59878, "trades": 696, "taker_buy_base": 12874.15, "taker_buy_quote": 28116.3127 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 2.189, "high": 2.215, "low": 2.189, "close": 2.215, "volume": 36380.72, "close_time": 1764475199999, "quote_volume": 80245.30801, "trades": 619, "taker_buy_base": 19794.44, "taker_buy_quote": 43634.0046 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 2.214, "high": 2.257, "low": 2.204, "close": 2.232, "volume": 62931.87, "close_time": 1764478799999, "quote_volume": 140786.11754, "trades": 973, "taker_buy_base": 37060.46, "taker_buy_quote": 82922.71387 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 2.231, "high": 2.243, "low": 2.199, "close": 2.213, "volume": 34404.38, "close_time": 1764482399999, "quote_volume": 76440.35316, "trades": 580, "taker_buy_base": 14017.66, "taker_buy_quote": 31167.32248 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 2.213, "high": 2.221, "low": 2.202, "close": 2.211, "volume": 19050.49, "close_time": 1764485999999, "quote_volume": 42170.95422, "trades": 535, "taker_buy_base": 7278.85, "taker_buy_quote": 16115.71013 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 2.211, "high": 2.226, "low": 2.198, "close": 2.206, "volume": 31439.91, "close_time": 1764489599999, "quote_volume": 69561.2995, "trades": 479, "taker_buy_base": 12969.97, "taker_buy_quote": 28703.62365 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 2.207, "high": 2.232, "low": 2.204, "close": 2.216, "volume": 42917.35, "close_time": 1764493199999, "quote_volume": 95369.3963, "trades": 621, "taker_buy_base": 14345.45, "taker_buy_quote": 31867.85427 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 2.216, "high": 2.231, "low": 2.207, "close": 2.218, "volume": 43665.5, "close_time": 1764496799999, "quote_volume": 96776.45157, "trades": 690, "taker_buy_base": 17085.24, "taker_buy_quote": 37870.02015 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 2.219, "high": 2.252, "low": 2.214, "close": 2.241, "volume": 60216.57, "close_time": 1764500399999, "quote_volume": 134423.7484, "trades": 856, "taker_buy_base": 28798.08, "taker_buy_quote": 64286.52185 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 2.239, "high": 2.241, "low": 2.163, "close": 2.166, "volume": 94933.48, "close_time": 1764503999999, "quote_volume": 208425.7299, "trades": 1466, "taker_buy_base": 24978.89, "taker_buy_quote": 54928.41836 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 2.168, "high": 2.187, "low": 2.154, "close": 2.161, "volume": 75100.35, "close_time": 1764507599999, "quote_volume": 163044.66787, "trades": 752, "taker_buy_base": 31199.98, "taker_buy_quote": 67708.25112 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 2.157, "high": 2.169, "low": 2.03, "close": 2.035, "volume": 451840.24, "close_time": 1764511199999, "quote_volume": 942470.68165, "trades": 3911, "taker_buy_base": 157836.26, "taker_buy_quote": 328741.94797 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 2.037, "high": 2.046, "low": 1.994, "close": 2.026, "volume": 214060.62, "close_time": 1764514799999, "quote_volume": 431029.22855, "trades": 1982, "taker_buy_base": 113556.13, "taker_buy_quote": 228705.33254 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 2.025, "high": 2.058, "low": 2.012, "close": 2.015, "volume": 105089.96, "close_time": 1764518399999, "quote_volume": 213410.88546, "trades": 1157, "taker_buy_base": 49163.74, "taker_buy_quote": 99985.50547 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 2.013, "high": 2.015, "low": 1.96, "close": 1.975, "volume": 151210.64, "close_time": 1764521999999, "quote_volume": 299759.80769, "trades": 1314, "taker_buy_base": 68846.88, "taker_buy_quote": 136485.00451 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 1.975, "high": 1.98, "low": 1.927, "close": 1.932, "volume": 63970.47, "close_time": 1764525599999, "quote_volume": 124848.78469, "trades": 827, "taker_buy_base": 17549.49, "taker_buy_quote": 34288.50568 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 1.934, "high": 1.952, "low": 1.913, "close": 1.924, "volume": 102431.64, "close_time": 1764529199999, "quote_volume": 197934.72007, "trades": 1308, "taker_buy_base": 37815.79, "taker_buy_quote": 73085.80845 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 1.925, "high": 1.931, "low": 1.849, "close": 1.853, "volume": 183261.58, "close_time": 1764532799999, "quote_volume": 345472.9986, "trades": 2129, "taker_buy_base": 59564.99, "taker_buy_quote": 112569.04616 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 1.854, "high": 1.894, "low": 1.823, "close": 1.855, "volume": 153783.56, "close_time": 1764536399999, "quote_volume": 284942.04848, "trades": 1995, "taker_buy_base": 77345.73, "taker_buy_quote": 143343.52116 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 1.857, "high": 1.885, "low": 1.85, "close": 1.875, "volume": 49836.25, "close_time": 1764539999999, "quote_volume": 93085.06962, "trades": 705, "taker_buy_base": 34030.76, "taker_buy_quote": 63589.57633 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 1.873, "high": 1.913, "low": 1.869, "close": 1.886, "volume": 66599.67, "close_time": 1764543599999, "quote_volume": 126388.55183, "trades": 829, "taker_buy_base": 41649.3, "taker_buy_quote": 79113.43774 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 1.886, "high": 1.925, "low": 1.883, "close": 1.887, "volume": 80527.17, "close_time": 1764547199999, "quote_volume": 152822.37577, "trades": 929, "taker_buy_base": 41337.64, "taker_buy_quote": 78613.75865 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 1.886, "high": 1.905, "low": 1.862, "close": 1.88, "volume": 94747.48, "close_time": 1764550799999, "quote_volume": 178487.33293, "trades": 1079, "taker_buy_base": 44006.91, "taker_buy_quote": 82951.27265 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 1.878, "high": 2.094, "low": 1.878, "close": 2.058, "volume": 451103.89, "close_time": 1764554399999, "quote_volume": 905845.36779, "trades": 4307, "taker_buy_base": 223680.68, "taker_buy_quote": 448384.33772 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 2.055, "high": 2.055, "low": 2.003, "close": 2.007, "volume": 140029.95, "close_time": 1764557999999, "quote_volume": 283935.37427, "trades": 1683, "taker_buy_base": 61904.23, "taker_buy_quote": 125559.64349 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 2.006, "high": 2.022, "low": 1.972, "close": 2.014, "volume": 66002.21, "close_time": 1764561599999, "quote_volume": 132022.01302, "trades": 1089, "taker_buy_base": 32080.97, "taker_buy_quote": 64185.09225 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 2.01, "high": 2.026, "low": 1.989, "close": 2.017, "volume": 51352.3, "close_time": 1764565199999, "quote_volume": 103100.5873, "trades": 772, "taker_buy_base": 25437.2, "taker_buy_quote": 51071.45662 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 2.014, "high": 2.018, "low": 1.973, "close": 2.002, "volume": 78537.99, "close_time": 1764568799999, "quote_volume": 156264.84158, "trades": 1197, "taker_buy_base": 33374.27, "taker_buy_quote": 66345.47442 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 2.003, "high": 2.102, "low": 2.001, "close": 2.093, "volume": 163613.47, "close_time": 1764572399999, "quote_volume": 337141.51896, "trades": 2184, "taker_buy_base": 106812.43, "taker_buy_quote": 219794.93193 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 2.094, "high": 2.133, "low": 2.091, "close": 2.124, "volume": 122576.37, "close_time": 1764575999999, "quote_volume": 258820.04787, "trades": 2038, "taker_buy_base": 61016.34, "taker_buy_quote": 128887.71571 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 2.125, "high": 2.18, "low": 2.106, "close": 2.141, "volume": 134938.05, "close_time": 1764579599999, "quote_volume": 288034.04292, "trades": 2119, "taker_buy_base": 61016.08, "taker_buy_quote": 130344.09035 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 2.14, "high": 2.149, "low": 2.114, "close": 2.14, "volume": 50264.66, "close_time": 1764583199999, "quote_volume": 107014.24145, "trades": 1078, "taker_buy_base": 26238.88, "taker_buy_quote": 55886.63828 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 2.137, "high": 2.148, "low": 2.047, "close": 2.05, "volume": 160907.64, "close_time": 1764586799999, "quote_volume": 334781.29706, "trades": 2382, "taker_buy_base": 53866.32, "taker_buy_quote": 111934.34663 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 2.052, "high": 2.08, "low": 2.044, "close": 2.075, "volume": 58872.09, "close_time": 1764590399999, "quote_volume": 121357.69602, "trades": 870, "taker_buy_base": 32136.64, "taker_buy_quote": 66306.79814 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 2.075, "high": 2.104, "low": 2.061, "close": 2.1, "volume": 42437.78, "close_time": 1764593999999, "quote_volume": 88340.13189, "trades": 608, "taker_buy_base": 21860.51, "taker_buy_quote": 45566.06242 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 2.1, "high": 2.178, "low": 2.098, "close": 2.16, "volume": 187126.86, "close_time": 1764597599999, "quote_volume": 401350.82791, "trades": 2606, "taker_buy_base": 104581.89, "taker_buy_quote": 224295.22088 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 2.154, "high": 2.166, "low": 2.101, "close": 2.154, "volume": 117421.72, "close_time": 1764601199999, "quote_volume": 250245.27004, "trades": 2192, "taker_buy_base": 57826.16, "taker_buy_quote": 123382.66937 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 2.154, "high": 2.158, "low": 2.091, "close": 2.103, "volume": 116712.16, "close_time": 1764604799999, "quote_volume": 246682.4411, "trades": 1989, "taker_buy_base": 48189.87, "taker_buy_quote": 101714.25471 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 2.104, "high": 2.145, "low": 2.086, "close": 2.13, "volume": 72444.95, "close_time": 1764608399999, "quote_volume": 153523.38278, "trades": 1267, "taker_buy_base": 42849.69, "taker_buy_quote": 90845.27609 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 2.131, "high": 2.14, "low": 2.094, "close": 2.117, "volume": 88458.27, "close_time": 1764611999999, "quote_volume": 187339.29971, "trades": 1824, "taker_buy_base": 43292.08, "taker_buy_quote": 91766.21994 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 2.117, "high": 2.285, "low": 2.116, "close": 2.2, "volume": 706178.11, "close_time": 1764615599999, "quote_volume": 1558584.95122, "trades": 14765, "taker_buy_base": 407036.96, "taker_buy_quote": 899251.23365 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 2.199, "high": 2.206, "low": 2.13, "close": 2.151, "volume": 145382.03, "close_time": 1764619199999, "quote_volume": 314298.95256, "trades": 2374, "taker_buy_base": 53866.18, "taker_buy_quote": 116599.47062 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 2.154, "high": 2.185, "low": 2.114, "close": 2.128, "volume": 165483.82, "close_time": 1764622799999, "quote_volume": 354093.19053, "trades": 2188, "taker_buy_base": 57170.7, "taker_buy_quote": 122722.23904 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 2.127, "high": 2.143, "low": 2.095, "close": 2.104, "volume": 111963.78, "close_time": 1764626399999, "quote_volume": 236991.07881, "trades": 1806, "taker_buy_base": 52378.54, "taker_buy_quote": 110955.1859 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 2.104, "high": 2.12, "low": 2.068, "close": 2.093, "volume": 118259.23, "close_time": 1764629999999, "quote_volume": 247422.59651, "trades": 1623, "taker_buy_base": 48512.0, "taker_buy_quote": 101648.16674 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 2.09, "high": 2.103, "low": 2.079, "close": 2.095, "volume": 58361.24, "close_time": 1764633599999, "quote_volume": 122079.21881, "trades": 619, "taker_buy_base": 31145.08, "taker_buy_quote": 65179.65302 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 2.096, "high": 2.098, "low": 2.059, "close": 2.072, "volume": 73205.73, "close_time": 1764637199999, "quote_volume": 151643.57196, "trades": 988, "taker_buy_base": 32016.66, "taker_buy_quote": 66412.0482 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 2.072, "high": 2.106, "low": 2.063, "close": 2.092, "volume": 71135.46, "close_time": 1764640799999, "quote_volume": 148205.87359, "trades": 901, "taker_buy_base": 36605.52, "taker_buy_quote": 76309.9709 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 2.093, "high": 2.139, "low": 2.093, "close": 2.118, "volume": 78087.82, "close_time": 1764644399999, "quote_volume": 165648.41808, "trades": 1113, "taker_buy_base": 45912.52, "taker_buy_quote": 97411.52521 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 2.114, "high": 2.132, "low": 2.088, "close": 2.126, "volume": 54384.62, "close_time": 1764647999999, "quote_volume": 114924.14375, "trades": 883, "taker_buy_base": 24459.55, "taker_buy_quote": 51714.66169 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 2.127, "high": 2.161, "low": 2.096, "close": 2.104, "volume": 82376.77, "close_time": 1764651599999, "quote_volume": 175352.09906, "trades": 1398, "taker_buy_base": 34281.87, "taker_buy_quote": 73118.72861 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 2.104, "high": 2.126, "low": 2.09, "close": 2.095, "volume": 54373.8, "close_time": 1764655199999, "quote_volume": 114588.28562, "trades": 865, "taker_buy_base": 19059.97, "taker_buy_quote": 40248.01148 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 2.094, "high": 2.123, "low": 2.088, "close": 2.09, "volume": 50478.05, "close_time": 1764658799999, "quote_volume": 106206.33273, "trades": 911, "taker_buy_base": 27952.39, "taker_buy_quote": 58840.17631 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 2.09, "high": 2.09, "low": 2.061, "close": 2.073, "volume": 53892.59, "close_time": 1764662399999, "quote_volume": 111731.36679, "trades": 819, "taker_buy_base": 16743.09, "taker_buy_quote": 34744.4397 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 2.073, "high": 2.084, "low": 2.05, "close": 2.058, "volume": 68218.38, "close_time": 1764665999999, "quote_volume": 141013.64398, "trades": 851, "taker_buy_base": 23793.3, "taker_buy_quote": 49247.14826 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 2.06, "high": 2.1, "low": 2.05, "close": 2.074, "volume": 57366.95, "close_time": 1764669599999, "quote_volume": 119216.17282, "trades": 851, "taker_buy_base": 32158.04, "taker_buy_quote": 66818.26126 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 2.077, "high": 2.1, "low": 2.072, "close": 2.081, "volume": 35501.25, "close_time": 1764673199999, "quote_volume": 74079.10256, "trades": 648, "taker_buy_base": 17563.02, "taker_buy_quote": 36662.68873 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 2.081, "high": 2.084, "low": 2.033, "close": 2.039, "volume": 66805.33, "close_time": 1764676799999, "quote_volume": 137428.44423, "trades": 798, "taker_buy_base": 15805.87, "taker_buy_quote": 32506.45961 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 2.037, "high": 2.043, "low": 2.016, "close": 2.031, "volume": 42722.62, "close_time": 1764680399999, "quote_volume": 86645.29847, "trades": 749, "taker_buy_base": 19567.42, "taker_buy_quote": 39683.24756 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 2.031, "high": 2.056, "low": 2.001, "close": 2.004, "volume": 57981.33, "close_time": 1764683999999, "quote_volume": 117379.84114, "trades": 961, "taker_buy_base": 17676.41, "taker_buy_quote": 35950.05046 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 2.004, "high": 2.028, "low": 1.996, "close": 2.024, "volume": 81048.73, "close_time": 1764687599999, "quote_volume": 163114.57595, "trades": 1328, "taker_buy_base": 41101.6, "taker_buy_quote": 82836.36431 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 2.025, "high": 2.075, "low": 2.019, "close": 2.053, "volume": 130184.11, "close_time": 1764691199999, "quote_volume": 267612.04346, "trades": 1599, "taker_buy_base": 74434.81, "taker_buy_quote": 153037.33888 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 2.053, "high": 2.07, "low": 2.021, "close": 2.035, "volume": 137220.21, "close_time": 1764694799999, "quote_volume": 280362.38033, "trades": 1125, "taker_buy_base": 53618.51, "taker_buy_quote": 109684.03234 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 2.033, "high": 2.052, "low": 2.027, "close": 2.039, "volume": 34062.86, "close_time": 1764698399999, "quote_volume": 69512.93016, "trades": 515, "taker_buy_base": 18356.97, "taker_buy_quote": 37478.21914 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 2.039, "high": 2.05, "low": 2.022, "close": 2.03, "volume": 47754.41, "close_time": 1764701999999, "quote_volume": 97252.86343, "trades": 714, "taker_buy_base": 21134.87, "taker_buy_quote": 43091.15772 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 2.03, "high": 2.043, "low": 2.019, "close": 2.023, "volume": 46563.4, "close_time": 1764705599999, "quote_volume": 94700.92083, "trades": 480, "taker_buy_base": 17143.8, "taker_buy_quote": 34857.67894 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 2.022, "high": 2.082, "low": 2.021, "close": 2.076, "volume": 89520.43, "close_time": 1764709199999, "quote_volume": 183776.79201, "trades": 1125, "taker_buy_base": 61161.75, "taker_buy_quote": 125527.90503 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 2.073, "high": 2.094, "low": 2.066, "close": 2.068, "volume": 43631.14, "close_time": 1764712799999, "quote_volume": 90697.54409, "trades": 549, "taker_buy_base": 18587.69, "taker_buy_quote": 38687.22403 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 2.067, "high": 2.067, "low": 2.051, "close": 2.059, "volume": 26585.71, "close_time": 1764716399999, "quote_volume": 54747.40029, "trades": 627, "taker_buy_base": 9385.39, "taker_buy_quote": 19348.78112 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 2.057, "high": 2.068, "low": 2.04, "close": 2.051, "volume": 115509.88, "close_time": 1764719999999, "quote_volume": 236872.52418, "trades": 953, "taker_buy_base": 78985.63, "taker_buy_quote": 161982.66468 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 2.051, "high": 2.072, "low": 2.05, "close": 2.052, "volume": 47456.31, "close_time": 1764723599999, "quote_volume": 97829.32199, "trades": 680, "taker_buy_base": 26875.21, "taker_buy_quote": 55413.94089 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 2.051, "high": 2.071, "low": 2.051, "close": 2.065, "volume": 26607.64, "close_time": 1764727199999, "quote_volume": 54903.98003, "trades": 386, "taker_buy_base": 13739.89, "taker_buy_quote": 28340.50301 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 2.061, "high": 2.061, "low": 2.034, "close": 2.037, "volume": 43973.49, "close_time": 1764730799999, "quote_volume": 89906.35343, "trades": 573, "taker_buy_base": 19497.88, "taker_buy_quote": 39837.5637 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 2.037, "high": 2.04, "low": 2.03, "close": 2.037, "volume": 11579.35, "close_time": 1764734399999, "quote_volume": 23562.25127, "trades": 292, "taker_buy_base": 6112.13, "taker_buy_quote": 12447.32658 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 2.036, "high": 2.037, "low": 2.019, "close": 2.026, "volume": 22683.19, "close_time": 1764737999999, "quote_volume": 45972.42839, "trades": 377, "taker_buy_base": 8875.3, "taker_buy_quote": 17987.39749 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 2.027, "high": 2.046, "low": 2.017, "close": 2.043, "volume": 52248.07, "close_time": 1764741599999, "quote_volume": 106015.45677, "trades": 537, "taker_buy_base": 33276.75, "taker_buy_quote": 67600.18582 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 2.045, "high": 2.05, "low": 2.021, "close": 2.046, "volume": 85622.07, "close_time": 1764745199999, "quote_volume": 174231.49231, "trades": 928, "taker_buy_base": 49130.92, "taker_buy_quote": 99931.84217 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 2.046, "high": 2.074, "low": 2.039, "close": 2.06, "volume": 89926.17, "close_time": 1764748799999, "quote_volume": 185061.01709, "trades": 1417, "taker_buy_base": 46451.82, "taker_buy_quote": 95660.84636 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 2.06, "high": 2.062, "low": 2.035, "close": 2.035, "volume": 21138.13, "close_time": 1764752399999, "quote_volume": 43292.81273, "trades": 444, "taker_buy_base": 8899.03, "taker_buy_quote": 18248.23502 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 2.034, "high": 2.041, "low": 2.02, "close": 2.035, "volume": 17640.34, "close_time": 1764755999999, "quote_volume": 35806.21073, "trades": 312, "taker_buy_base": 7255.07, "taker_buy_quote": 14738.14513 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 2.033, "high": 2.038, "low": 2.025, "close": 2.033, "volume": 12229.25, "close_time": 1764759599999, "quote_volume": 24849.61137, "trades": 228, "taker_buy_base": 7284.97, "taker_buy_quote": 14806.447 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 2.033, "high": 2.047, "low": 2.031, "close": 2.037, "volume": 18315.89, "close_time": 1764763199999, "quote_volume": 37347.5752, "trades": 438, "taker_buy_base": 10048.91, "taker_buy_quote": 20498.78551 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 2.036, "high": 2.036, "low": 2.023, "close": 2.023, "volume": 18098.35, "close_time": 1764766799999, "quote_volume": 36737.081, "trades": 282, "taker_buy_base": 9288.68, "taker_buy_quote": 18868.92961 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 2.024, "high": 2.042, "low": 2.024, "close": 2.025, "volume": 29285.0, "close_time": 1764770399999, "quote_volume": 59475.7349, "trades": 410, "taker_buy_base": 13663.85, "taker_buy_quote": 27750.48327 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 2.025, "high": 2.043, "low": 1.991, "close": 2.009, "volume": 170594.36, "close_time": 1764773999999, "quote_volume": 343834.316, "trades": 2040, "taker_buy_base": 81304.63, "taker_buy_quote": 163885.37921 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 2.008, "high": 2.037, "low": 1.99, "close": 2.0, "volume": 99318.68, "close_time": 1764777599999, "quote_volume": 199710.72221, "trades": 1277, "taker_buy_base": 45281.26, "taker_buy_quote": 91178.4122 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 2.001, "high": 2.012, "low": 1.986, "close": 1.993, "volume": 46446.08, "close_time": 1764781199999, "quote_volume": 92975.89814, "trades": 931, "taker_buy_base": 15460.37, "taker_buy_quote": 30999.65789 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 1.993, "high": 1.997, "low": 1.95, "close": 1.965, "volume": 57657.61, "close_time": 1764784799999, "quote_volume": 113572.9392, "trades": 917, "taker_buy_base": 19431.91, "taker_buy_quote": 38318.1562 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 1.965, "high": 1.965, "low": 1.954, "close": 1.959, "volume": 19460.8, "close_time": 1764788399999, "quote_volume": 38150.92132, "trades": 292, "taker_buy_base": 8721.58, "taker_buy_quote": 17108.09183 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 1.96, "high": 1.972, "low": 1.957, "close": 1.958, "volume": 15834.38, "close_time": 1764791999999, "quote_volume": 31107.81773, "trades": 304, "taker_buy_base": 4763.1, "taker_buy_quote": 9360.26664 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 1.957, "high": 1.958, "low": 1.93, "close": 1.945, "volume": 45679.4, "close_time": 1764795599999, "quote_volume": 88718.93553, "trades": 693, "taker_buy_base": 11251.72, "taker_buy_quote": 21852.70983 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 1.946, "high": 1.961, "low": 1.938, "close": 1.955, "volume": 46548.57, "close_time": 1764799199999, "quote_volume": 90870.85431, "trades": 687, "taker_buy_base": 27850.23, "taker_buy_quote": 54366.65383 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 1.954, "high": 1.963, "low": 1.95, "close": 1.962, "volume": 14048.29, "close_time": 1764802799999, "quote_volume": 27490.10695, "trades": 231, "taker_buy_base": 11267.57, "taker_buy_quote": 22059.0722 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 1.965, "high": 1.965, "low": 1.95, "close": 1.951, "volume": 13219.05, "close_time": 1764806399999, "quote_volume": 25837.53795, "trades": 311, "taker_buy_base": 4367.38, "taker_buy_quote": 8539.2442 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 1.951, "high": 1.967, "low": 1.948, "close": 1.959, "volume": 28158.08, "close_time": 1764809999999, "quote_volume": 55067.50833, "trades": 379, "taker_buy_base": 12396.29, "taker_buy_quote": 24294.56409 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 1.958, "high": 1.969, "low": 1.916, "close": 1.921, "volume": 125663.22, "close_time": 1764813599999, "quote_volume": 243661.12983, "trades": 1101, "taker_buy_base": 34470.96, "taker_buy_quote": 66517.04382 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 1.922, "high": 1.936, "low": 1.899, "close": 1.901, "volume": 98141.73, "close_time": 1764817199999, "quote_volume": 188125.50069, "trades": 943, "taker_buy_base": 30544.28, "taker_buy_quote": 58754.72138 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 1.9, "high": 1.917, "low": 1.9, "close": 1.913, "volume": 18383.86, "close_time": 1764820799999, "quote_volume": 35079.42258, "trades": 304, "taker_buy_base": 11568.73, "taker_buy_quote": 22086.54255 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 1.913, "high": 1.954, "low": 1.911, "close": 1.935, "volume": 55358.01, "close_time": 1764824399999, "quote_volume": 107060.03381, "trades": 526, "taker_buy_base": 45845.44, "taker_buy_quote": 88682.4417 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 1.938, "high": 1.947, "low": 1.926, "close": 1.936, "volume": 19977.51, "close_time": 1764827999999, "quote_volume": 38666.96555, "trades": 235, "taker_buy_base": 8356.34, "taker_buy_quote": 16205.26221 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 1.937, "high": 1.943, "low": 1.93, "close": 1.931, "volume": 20004.48, "close_time": 1764831599999, "quote_volume": 38757.36195, "trades": 400, "taker_buy_base": 12740.68, "taker_buy_quote": 24693.62549 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 1.931, "high": 1.931, "low": 1.887, "close": 1.916, "volume": 75826.86, "close_time": 1764835199999, "quote_volume": 144808.64482, "trades": 929, "taker_buy_base": 21867.3, "taker_buy_quote": 41810.69887 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 1.916, "high": 1.92, "low": 1.894, "close": 1.897, "volume": 26828.19, "close_time": 1764838799999, "quote_volume": 51160.86448, "trades": 320, "taker_buy_base": 10643.34, "taker_buy_quote": 20276.20776 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 1.898, "high": 1.909, "low": 1.895, "close": 1.904, "volume": 18951.4, "close_time": 1764842399999, "quote_volume": 36043.72334, "trades": 209, "taker_buy_base": 11303.82, "taker_buy_quote": 21495.9585 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 1.907, "high": 1.911, "low": 1.898, "close": 1.902, "volume": 17103.84, "close_time": 1764845999999, "quote_volume": 32585.56486, "trades": 184, "taker_buy_base": 6714.85, "taker_buy_quote": 12796.26188 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 1.901, "high": 1.944, "low": 1.897, "close": 1.901, "volume": 64237.91, "close_time": 1764849599999, "quote_volume": 123257.72044, "trades": 1010, "taker_buy_base": 33034.78, "taker_buy_quote": 63444.65878 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 1.9, "high": 1.915, "low": 1.899, "close": 1.901, "volume": 29283.05, "close_time": 1764853199999, "quote_volume": 55870.99568, "trades": 621, "taker_buy_base": 15568.15, "taker_buy_quote": 29714.97291 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 1.9, "high": 1.903, "low": 1.857, "close": 1.872, "volume": 79114.37, "close_time": 1764856799999, "quote_volume": 148685.92232, "trades": 1021, "taker_buy_base": 28805.89, "taker_buy_quote": 54171.75847 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 1.871, "high": 1.903, "low": 1.871, "close": 1.9, "volume": 54110.7, "close_time": 1764860399999, "quote_volume": 102236.26017, "trades": 484, "taker_buy_base": 41911.24, "taker_buy_quote": 79161.94964 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 1.899, "high": 1.91, "low": 1.884, "close": 1.888, "volume": 48415.38, "close_time": 1764863999999, "quote_volume": 91825.6747, "trades": 589, "taker_buy_base": 19620.09, "taker_buy_quote": 37246.67481 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 1.887, "high": 1.894, "low": 1.868, "close": 1.88, "volume": 29216.41, "close_time": 1764867599999, "quote_volume": 54915.51566, "trades": 346, "taker_buy_base": 11754.98, "taker_buy_quote": 22114.24954 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 1.878, "high": 1.899, "low": 1.872, "close": 1.896, "volume": 39363.61, "close_time": 1764871199999, "quote_volume": 74108.41802, "trades": 359, "taker_buy_base": 22532.54, "taker_buy_quote": 42432.15959 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 1.895, "high": 1.903, "low": 1.885, "close": 1.898, "volume": 37873.82, "close_time": 1764874799999, "quote_volume": 71791.64596, "trades": 423, "taker_buy_base": 17988.94, "taker_buy_quote": 34114.82553 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 1.895, "high": 1.96, "low": 1.889, "close": 1.952, "volume": 206974.17, "close_time": 1764878399999, "quote_volume": 399462.09748, "trades": 2238, "taker_buy_base": 119142.9, "taker_buy_quote": 229858.92162 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 1.949, "high": 1.961, "low": 1.928, "close": 1.939, "volume": 50799.76, "close_time": 1764881999999, "quote_volume": 98817.62406, "trades": 821, "taker_buy_base": 28391.15, "taker_buy_quote": 55273.52945 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 1.939, "high": 1.968, "low": 1.938, "close": 1.955, "volume": 40529.78, "close_time": 1764885599999, "quote_volume": 79331.0699, "trades": 463, "taker_buy_base": 23426.61, "taker_buy_quote": 45841.48339 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 1.958, "high": 1.972, "low": 1.952, "close": 1.964, "volume": 17639.35, "close_time": 1764889199999, "quote_volume": 34618.75922, "trades": 216, "taker_buy_base": 8675.37, "taker_buy_quote": 17046.26081 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 1.959, "high": 1.98, "low": 1.959, "close": 1.969, "volume": 16841.24, "close_time": 1764892799999, "quote_volume": 33220.44673, "trades": 200, "taker_buy_base": 10144.99, "taker_buy_quote": 20032.84808 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 1.968, "high": 1.978, "low": 1.948, "close": 1.966, "volume": 20208.99, "close_time": 1764896399999, "quote_volume": 39650.3636, "trades": 398, "taker_buy_base": 8628.21, "taker_buy_quote": 16951.09616 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 1.964, "high": 1.966, "low": 1.955, "close": 1.958, "volume": 12633.22, "close_time": 1764899999999, "quote_volume": 24781.15133, "trades": 192, "taker_buy_base": 1863.93, "taker_buy_quote": 3655.1728 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 1.957, "high": 1.961, "low": 1.947, "close": 1.949, "volume": 14359.67, "close_time": 1764903599999, "quote_volume": 28045.29653, "trades": 302, "taker_buy_base": 7199.45, "taker_buy_quote": 14068.58394 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 1.948, "high": 1.952, "low": 1.937, "close": 1.94, "volume": 13022.95, "close_time": 1764907199999, "quote_volume": 25321.37755, "trades": 213, "taker_buy_base": 4564.44, "taker_buy_quote": 8884.6014 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 1.94, "high": 1.963, "low": 1.94, "close": 1.947, "volume": 20450.83, "close_time": 1764910799999, "quote_volume": 39971.98808, "trades": 236, "taker_buy_base": 9532.92, "taker_buy_quote": 18617.54204 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 1.948, "high": 1.951, "low": 1.936, "close": 1.941, "volume": 29419.75, "close_time": 1764914399999, "quote_volume": 57181.51098, "trades": 267, "taker_buy_base": 12683.03, "taker_buy_quote": 24637.95451 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 1.942, "high": 1.966, "low": 1.942, "close": 1.946, "volume": 16955.59, "close_time": 1764917999999, "quote_volume": 33153.92136, "trades": 271, "taker_buy_base": 7682.51, "taker_buy_quote": 15029.44256 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 1.945, "high": 1.961, "low": 1.938, "close": 1.946, "volume": 23196.78, "close_time": 1764921599999, "quote_volume": 45165.17847, "trades": 255, "taker_buy_base": 14581.85, "taker_buy_quote": 28386.32257 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 1.944, "high": 1.944, "low": 1.921, "close": 1.921, "volume": 15146.65, "close_time": 1764925199999, "quote_volume": 29201.22352, "trades": 276, "taker_buy_base": 6451.5, "taker_buy_quote": 12436.08336 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 1.921, "high": 1.932, "low": 1.913, "close": 1.922, "volume": 29794.18, "close_time": 1764928799999, "quote_volume": 57255.16057, "trades": 416, "taker_buy_base": 16571.64, "taker_buy_quote": 31846.66668 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 1.922, "high": 1.935, "low": 1.914, "close": 1.93, "volume": 19854.93, "close_time": 1764932399999, "quote_volume": 38270.47903, "trades": 177, "taker_buy_base": 4811.6, "taker_buy_quote": 9275.51674 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 1.926, "high": 1.933, "low": 1.922, "close": 1.931, "volume": 9216.4, "close_time": 1764935999999, "quote_volume": 17765.25596, "trades": 147, "taker_buy_base": 4885.66, "taker_buy_quote": 9422.25564 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 1.931, "high": 1.935, "low": 1.91, "close": 1.914, "volume": 21107.32, "close_time": 1764939599999, "quote_volume": 40556.70087, "trades": 287, "taker_buy_base": 5744.25, "taker_buy_quote": 11041.6373 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 1.915, "high": 1.922, "low": 1.897, "close": 1.905, "volume": 30594.12, "close_time": 1764943199999, "quote_volume": 58382.18791, "trades": 465, "taker_buy_base": 11305.83, "taker_buy_quote": 21619.1591 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 1.903, "high": 1.917, "low": 1.901, "close": 1.906, "volume": 18328.95, "close_time": 1764946799999, "quote_volume": 35010.86979, "trades": 262, "taker_buy_base": 13815.64, "taker_buy_quote": 26406.75059 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 1.907, "high": 1.921, "low": 1.893, "close": 1.893, "volume": 33644.59, "close_time": 1764950399999, "quote_volume": 64092.09529, "trades": 465, "taker_buy_base": 16425.49, "taker_buy_quote": 31315.89876 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 1.893, "high": 1.898, "low": 1.85, "close": 1.883, "volume": 126108.87, "close_time": 1764953999999, "quote_volume": 235988.89602, "trades": 1338, "taker_buy_base": 42112.18, "taker_buy_quote": 78861.86811 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 1.88, "high": 1.89, "low": 1.875, "close": 1.886, "volume": 24828.56, "close_time": 1764957599999, "quote_volume": 46701.96862, "trades": 294, "taker_buy_base": 16128.28, "taker_buy_quote": 30338.87841 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 1.881, "high": 1.886, "low": 1.868, "close": 1.869, "volume": 26861.66, "close_time": 1764961199999, "quote_volume": 50387.9692, "trades": 285, "taker_buy_base": 13822.68, "taker_buy_quote": 25948.71727 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 1.867, "high": 1.878, "low": 1.861, "close": 1.861, "volume": 14736.63, "close_time": 1764964799999, "quote_volume": 27535.57848, "trades": 254, "taker_buy_base": 5256.72, "taker_buy_quote": 9829.82583 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 1.86, "high": 1.864, "low": 1.85, "close": 1.855, "volume": 21347.75, "close_time": 1764968399999, "quote_volume": 39660.7248, "trades": 253, "taker_buy_base": 9564.68, "taker_buy_quote": 17770.62609 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 1.854, "high": 1.855, "low": 1.804, "close": 1.808, "volume": 68026.98, "close_time": 1764971999999, "quote_volume": 124245.87322, "trades": 742, "taker_buy_base": 13893.44, "taker_buy_quote": 25374.23905 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 1.807, "high": 1.819, "low": 1.782, "close": 1.811, "volume": 139074.27, "close_time": 1764975599999, "quote_volume": 250348.97944, "trades": 891, "taker_buy_base": 53126.57, "taker_buy_quote": 95671.52742 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 1.811, "high": 1.827, "low": 1.802, "close": 1.817, "volume": 23597.65, "close_time": 1764979199999, "quote_volume": 42826.35443, "trades": 285, "taker_buy_base": 13441.27, "taker_buy_quote": 24378.0544 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 1.82, "high": 1.835, "low": 1.812, "close": 1.831, "volume": 16518.74, "close_time": 1764982799999, "quote_volume": 30177.08449, "trades": 194, "taker_buy_base": 10517.19, "taker_buy_quote": 19205.76748 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 1.83, "high": 1.839, "low": 1.82, "close": 1.82, "volume": 10640.59, "close_time": 1764986399999, "quote_volume": 19453.43817, "trades": 174, "taker_buy_base": 3246.3, "taker_buy_quote": 5942.44875 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 1.819, "high": 1.823, "low": 1.813, "close": 1.816, "volume": 11913.35, "close_time": 1764989999999, "quote_volume": 21652.58253, "trades": 144, "taker_buy_base": 5735.06, "taker_buy_quote": 10425.85091 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 1.816, "high": 1.824, "low": 1.813, "close": 1.823, "volume": 18237.63, "close_time": 1764993599999, "quote_volume": 33144.97838, "trades": 183, "taker_buy_base": 10382.84, "taker_buy_quote": 18877.02308 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 1.822, "high": 1.829, "low": 1.813, "close": 1.817, "volume": 25186.42, "close_time": 1764997199999, "quote_volume": 45868.28057, "trades": 298, "taker_buy_base": 9919.0, "taker_buy_quote": 18049.86888 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 1.816, "high": 1.818, "low": 1.805, "close": 1.812, "volume": 26075.52, "close_time": 1765000799999, "quote_volume": 47241.95013, "trades": 317, "taker_buy_base": 7468.64, "taker_buy_quote": 13535.30147 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 1.81, "high": 1.849, "low": 1.81, "close": 1.841, "volume": 29938.52, "close_time": 1765004399999, "quote_volume": 54791.25494, "trades": 437, "taker_buy_base": 19485.48, "taker_buy_quote": 35680.93588 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 1.843, "high": 1.889, "low": 1.843, "close": 1.851, "volume": 72979.99, "close_time": 1765007999999, "quote_volume": 136404.00111, "trades": 841, "taker_buy_base": 43909.44, "taker_buy_quote": 82199.93224 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 1.851, "high": 1.855, "low": 1.821, "close": 1.837, "volume": 69415.21, "close_time": 1765011599999, "quote_volume": 127736.80927, "trades": 686, "taker_buy_base": 23778.34, "taker_buy_quote": 43780.17243 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 1.84, "high": 1.878, "low": 1.837, "close": 1.839, "volume": 89490.9, "close_time": 1765015199999, "quote_volume": 165865.92564, "trades": 731, "taker_buy_base": 38502.11, "taker_buy_quote": 71395.1454 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 1.837, "high": 1.841, "low": 1.823, "close": 1.823, "volume": 20380.18, "close_time": 1765018799999, "quote_volume": 37330.832, "trades": 439, "taker_buy_base": 2932.28, "taker_buy_quote": 5376.80455 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 1.822, "high": 1.839, "low": 1.818, "close": 1.834, "volume": 25932.83, "close_time": 1765022399999, "quote_volume": 47500.42487, "trades": 294, "taker_buy_base": 14199.61, "taker_buy_quote": 26016.38922 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 1.833, "high": 1.84, "low": 1.817, "close": 1.819, "volume": 44938.0, "close_time": 1765025999999, "quote_volume": 82234.49799, "trades": 572, "taker_buy_base": 20234.95, "taker_buy_quote": 37095.50738 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 1.818, "high": 1.828, "low": 1.817, "close": 1.824, "volume": 13568.32, "close_time": 1765029599999, "quote_volume": 24720.29696, "trades": 163, "taker_buy_base": 8399.82, "taker_buy_quote": 15296.89421 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 1.825, "high": 1.838, "low": 1.821, "close": 1.829, "volume": 26817.79, "close_time": 1765033199999, "quote_volume": 49071.27961, "trades": 346, "taker_buy_base": 18184.19, "taker_buy_quote": 33280.26181 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 1.828, "high": 1.845, "low": 1.825, "close": 1.834, "volume": 23067.5, "close_time": 1765036799999, "quote_volume": 42352.22198, "trades": 354, "taker_buy_base": 16234.93, "taker_buy_quote": 29804.04435 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 1.835, "high": 1.846, "low": 1.824, "close": 1.842, "volume": 29914.76, "close_time": 1765040399999, "quote_volume": 54886.33391, "trades": 292, "taker_buy_base": 14045.35, "taker_buy_quote": 25799.82851 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 1.839, "high": 1.85, "low": 1.837, "close": 1.849, "volume": 14125.79, "close_time": 1765043999999, "quote_volume": 26060.19002, "trades": 145, "taker_buy_base": 6991.08, "taker_buy_quote": 12899.57591 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 1.85, "high": 1.853, "low": 1.836, "close": 1.843, "volume": 13482.62, "close_time": 1765047599999, "quote_volume": 24808.06871, "trades": 287, "taker_buy_base": 4899.88, "taker_buy_quote": 9022.57717 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 1.843, "high": 1.919, "low": 1.833, "close": 1.899, "volume": 210587.92, "close_time": 1765051199999, "quote_volume": 397218.29956, "trades": 1911, "taker_buy_base": 120132.65, "taker_buy_quote": 226474.41828 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 1.9, "high": 1.901, "low": 1.868, "close": 1.888, "volume": 61325.68, "close_time": 1765054799999, "quote_volume": 115409.89404, "trades": 644, "taker_buy_base": 23351.85, "taker_buy_quote": 43939.49002 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 1.886, "high": 1.886, "low": 1.864, "close": 1.875, "volume": 13833.74, "close_time": 1765058399999, "quote_volume": 25940.51756, "trades": 192, "taker_buy_base": 3640.85, "taker_buy_quote": 6830.63309 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 1.874, "high": 1.878, "low": 1.866, "close": 1.871, "volume": 7203.76, "close_time": 1765061999999, "quote_volume": 13489.44037, "trades": 108, "taker_buy_base": 2149.52, "taker_buy_quote": 4027.51126 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 1.874, "high": 1.886, "low": 1.871, "close": 1.882, "volume": 7725.03, "close_time": 1765065599999, "quote_volume": 14512.26418, "trades": 143, "taker_buy_base": 4104.55, "taker_buy_quote": 7714.19722 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 1.883, "high": 1.899, "low": 1.877, "close": 1.894, "volume": 14232.76, "close_time": 1765069199999, "quote_volume": 26867.56973, "trades": 206, "taker_buy_base": 8374.64, "taker_buy_quote": 15830.60605 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 1.891, "high": 1.902, "low": 1.883, "close": 1.886, "volume": 24982.3, "close_time": 1765072799999, "quote_volume": 47268.3748, "trades": 239, "taker_buy_base": 13833.09, "taker_buy_quote": 26202.29757 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 1.885, "high": 1.911, "low": 1.881, "close": 1.909, "volume": 24070.83, "close_time": 1765076399999, "quote_volume": 45841.74706, "trades": 295, "taker_buy_base": 12305.34, "taker_buy_quote": 23437.90055 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 1.906, "high": 1.915, "low": 1.888, "close": 1.889, "volume": 44818.2, "close_time": 1765079999999, "quote_volume": 85187.98693, "trades": 503, "taker_buy_base": 14415.62, "taker_buy_quote": 27383.18267 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 1.889, "high": 1.895, "low": 1.88, "close": 1.882, "volume": 14819.86, "close_time": 1765083599999, "quote_volume": 27949.83071, "trades": 238, "taker_buy_base": 3286.47, "taker_buy_quote": 6204.46521 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 1.884, "high": 1.885, "low": 1.873, "close": 1.873, "volume": 10220.4, "close_time": 1765087199999, "quote_volume": 19196.25009, "trades": 183, "taker_buy_base": 1763.54, "taker_buy_quote": 3314.58303 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 1.871, "high": 1.877, "low": 1.867, "close": 1.87, "volume": 5592.64, "close_time": 1765090799999, "quote_volume": 10462.68204, "trades": 100, "taker_buy_base": 2201.38, "taker_buy_quote": 4121.86883 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 1.869, "high": 1.893, "low": 1.857, "close": 1.876, "volume": 50981.9, "close_time": 1765094399999, "quote_volume": 95508.59101, "trades": 707, "taker_buy_base": 30023.22, "taker_buy_quote": 56319.64305 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 1.875, "high": 1.881, "low": 1.869, "close": 1.869, "volume": 17675.28, "close_time": 1765097999999, "quote_volume": 33115.41808, "trades": 211, "taker_buy_base": 10828.14, "taker_buy_quote": 20293.90648 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 1.87, "high": 1.872, "low": 1.858, "close": 1.863, "volume": 9650.08, "close_time": 1765101599999, "quote_volume": 17981.00296, "trades": 141, "taker_buy_base": 2941.08, "taker_buy_quote": 5481.41156 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 1.864, "high": 1.886, "low": 1.854, "close": 1.86, "volume": 28449.54, "close_time": 1765105199999, "quote_volume": 53081.44697, "trades": 511, "taker_buy_base": 12811.97, "taker_buy_quote": 23890.02455 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 1.86, "high": 1.869, "low": 1.855, "close": 1.859, "volume": 12246.6, "close_time": 1765108799999, "quote_volume": 22793.9047, "trades": 150, "taker_buy_base": 3981.16, "taker_buy_quote": 7416.91929 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 1.857, "high": 1.862, "low": 1.826, "close": 1.833, "volume": 37226.55, "close_time": 1765112399999, "quote_volume": 68677.08183, "trades": 417, "taker_buy_base": 7317.43, "taker_buy_quote": 13508.06474 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 1.832, "high": 1.835, "low": 1.812, "close": 1.814, "volume": 54043.48, "close_time": 1765115999999, "quote_volume": 98335.89758, "trades": 478, "taker_buy_base": 27184.68, "taker_buy_quote": 49492.13755 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 1.817, "high": 1.819, "low": 1.795, "close": 1.798, "volume": 63849.35, "close_time": 1765119599999, "quote_volume": 115220.58784, "trades": 650, "taker_buy_base": 27258.66, "taker_buy_quote": 49226.70549 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 1.798, "high": 1.819, "low": 1.79, "close": 1.819, "volume": 40131.43, "close_time": 1765123199999, "quote_volume": 72401.40952, "trades": 473, "taker_buy_base": 14734.69, "taker_buy_quote": 26613.73296 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 1.816, "high": 1.824, "low": 1.805, "close": 1.815, "volume": 41734.87, "close_time": 1765126799999, "quote_volume": 75900.93605, "trades": 331, "taker_buy_base": 11378.86, "taker_buy_quote": 20655.00797 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 1.814, "high": 1.82, "low": 1.8, "close": 1.815, "volume": 21746.97, "close_time": 1765130399999, "quote_volume": 39372.23426, "trades": 371, "taker_buy_base": 9218.31, "taker_buy_quote": 16711.73038 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 1.817, "high": 1.831, "low": 1.808, "close": 1.811, "volume": 44884.96, "close_time": 1765133999999, "quote_volume": 81467.83147, "trades": 577, "taker_buy_base": 20223.46, "taker_buy_quote": 36760.23249 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 1.811, "high": 1.822, "low": 1.808, "close": 1.818, "volume": 22529.94, "close_time": 1765137599999, "quote_volume": 40881.02158, "trades": 566, "taker_buy_base": 13271.18, "taker_buy_quote": 24103.20522 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 1.817, "high": 1.824, "low": 1.816, "close": 1.823, "volume": 5243.0, "close_time": 1765141199999, "quote_volume": 9538.95134, "trades": 163, "taker_buy_base": 4310.59, "taker_buy_quote": 7842.99467 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 1.819, "high": 1.841, "low": 1.819, "close": 1.832, "volume": 34881.89, "close_time": 1765144799999, "quote_volume": 63886.75035, "trades": 731, "taker_buy_base": 22894.59, "taker_buy_quote": 41932.71244 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 1.831, "high": 1.845, "low": 1.813, "close": 1.827, "volume": 46860.85, "close_time": 1765148399999, "quote_volume": 85531.38626, "trades": 877, "taker_buy_base": 26364.07, "taker_buy_quote": 48165.50064 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 1.833, "high": 1.84, "low": 1.828, "close": 1.829, "volume": 18454.27, "close_time": 1765151999999, "quote_volume": 33843.70102, "trades": 300, "taker_buy_base": 9177.82, "taker_buy_quote": 16844.74434 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 1.829, "high": 1.837, "low": 1.816, "close": 1.818, "volume": 12732.43, "close_time": 1765155599999, "quote_volume": 23263.57448, "trades": 271, "taker_buy_base": 4317.92, "taker_buy_quote": 7902.93726 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 1.819, "high": 1.82, "low": 1.806, "close": 1.812, "volume": 29272.73, "close_time": 1765159199999, "quote_volume": 53042.83488, "trades": 320, "taker_buy_base": 14395.31, "taker_buy_quote": 26088.9666 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 1.811, "high": 1.824, "low": 1.807, "close": 1.816, "volume": 27684.66, "close_time": 1765162799999, "quote_volume": 50360.0001, "trades": 259, "taker_buy_base": 7941.34, "taker_buy_quote": 14434.55966 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 1.816, "high": 1.82, "low": 1.809, "close": 1.815, "volume": 4236.14, "close_time": 1765166399999, "quote_volume": 7687.40537, "trades": 90, "taker_buy_base": 560.7, "taker_buy_quote": 1018.40146 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 1.815, "high": 1.834, "low": 1.815, "close": 1.829, "volume": 8396.02, "close_time": 1765169999999, "quote_volume": 15327.31643, "trades": 115, "taker_buy_base": 6246.08, "taker_buy_quote": 11392.03928 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 1.829, "high": 1.849, "low": 1.827, "close": 1.843, "volume": 33372.86, "close_time": 1765173599999, "quote_volume": 61360.94567, "trades": 305, "taker_buy_base": 15159.64, "taker_buy_quote": 27854.01966 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 1.843, "high": 1.865, "low": 1.839, "close": 1.854, "volume": 19797.18, "close_time": 1765177199999, "quote_volume": 36641.40955, "trades": 290, "taker_buy_base": 15542.08, "taker_buy_quote": 28749.40523 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 1.856, "high": 1.856, "low": 1.845, "close": 1.848, "volume": 5283.84, "close_time": 1765180799999, "quote_volume": 9771.10371, "trades": 152, "taker_buy_base": 982.06, "taker_buy_quote": 1818.20609 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 1.846, "high": 1.869, "low": 1.845, "close": 1.854, "volume": 14322.83, "close_time": 1765184399999, "quote_volume": 26671.8597, "trades": 198, "taker_buy_base": 12328.26, "taker_buy_quote": 22975.33854 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 1.855, "high": 1.864, "low": 1.845, "close": 1.845, "volume": 17956.54, "close_time": 1765187999999, "quote_volume": 33377.90328, "trades": 173, "taker_buy_base": 3274.65, "taker_buy_quote": 6094.90978 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 1.846, "high": 1.848, "low": 1.838, "close": 1.842, "volume": 9898.98, "close_time": 1765191599999, "quote_volume": 18230.91483, "trades": 167, "taker_buy_base": 4012.77, "taker_buy_quote": 7394.04619 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 1.843, "high": 1.849, "low": 1.838, "close": 1.847, "volume": 10603.25, "close_time": 1765195199999, "quote_volume": 19527.45002, "trades": 202, "taker_buy_base": 7206.65, "taker_buy_quote": 13274.2774 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 1.847, "high": 1.847, "low": 1.832, "close": 1.844, "volume": 25014.54, "close_time": 1765198799999, "quote_volume": 46013.07579, "trades": 227, "taker_buy_base": 8523.45, "taker_buy_quote": 15676.6214 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 1.842, "high": 1.854, "low": 1.84, "close": 1.843, "volume": 6964.38, "close_time": 1765202399999, "quote_volume": 12861.82076, "trades": 194, "taker_buy_base": 3103.4, "taker_buy_quote": 5734.46114 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 1.843, "high": 1.85, "low": 1.835, "close": 1.841, "volume": 11528.56, "close_time": 1765205999999, "quote_volume": 21228.2745, "trades": 204, "taker_buy_base": 4722.74, "taker_buy_quote": 8694.86427 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 1.841, "high": 1.851, "low": 1.84, "close": 1.85, "volume": 8085.32, "close_time": 1765209599999, "quote_volume": 14916.08279, "trades": 172, "taker_buy_base": 5247.1, "taker_buy_quote": 9682.59322 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 1.85, "high": 1.85, "low": 1.826, "close": 1.844, "volume": 36700.05, "close_time": 1765213199999, "quote_volume": 67440.97321, "trades": 356, "taker_buy_base": 13371.41, "taker_buy_quote": 24584.4411 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 1.845, "high": 1.89, "low": 1.84, "close": 1.883, "volume": 46858.88, "close_time": 1765216799999, "quote_volume": 87574.23709, "trades": 626, "taker_buy_base": 28178.76, "taker_buy_quote": 52702.92857 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 1.881, "high": 1.888, "low": 1.854, "close": 1.855, "volume": 31422.86, "close_time": 1765220399999, "quote_volume": 58685.68053, "trades": 559, "taker_buy_base": 13687.9, "taker_buy_quote": 25615.88416 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 1.857, "high": 1.862, "low": 1.853, "close": 1.855, "volume": 9766.38, "close_time": 1765223999999, "quote_volume": 18129.49274, "trades": 187, "taker_buy_base": 4981.9, "taker_buy_quote": 9250.04859 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 1.854, "high": 1.856, "low": 1.843, "close": 1.848, "volume": 12339.28, "close_time": 1765227599999, "quote_volume": 22813.11138, "trades": 285, "taker_buy_base": 4944.52, "taker_buy_quote": 9139.07704 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 1.851, "high": 1.855, "low": 1.837, "close": 1.839, "volume": 15218.93, "close_time": 1765231199999, "quote_volume": 28055.02351, "trades": 284, "taker_buy_base": 2829.5, "taker_buy_quote": 5225.29324 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 1.841, "high": 1.849, "low": 1.834, "close": 1.848, "volume": 4487.09, "close_time": 1765234799999, "quote_volume": 8259.83128, "trades": 157, "taker_buy_base": 2857.08, "taker_buy_quote": 5262.11097 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 1.846, "high": 1.848, "low": 1.84, "close": 1.842, "volume": 2909.28, "close_time": 1765238399999, "quote_volume": 5357.36315, "trades": 67, "taker_buy_base": 412.76, "taker_buy_quote": 761.78033 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 1.843, "high": 1.857, "low": 1.84, "close": 1.857, "volume": 2789.28, "close_time": 1765241999999, "quote_volume": 5155.10091, "trades": 126, "taker_buy_base": 1940.07, "taker_buy_quote": 3588.82799 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 1.856, "high": 1.896, "low": 1.856, "close": 1.871, "volume": 34463.16, "close_time": 1765245599999, "quote_volume": 64662.83442, "trades": 540, "taker_buy_base": 21115.06, "taker_buy_quote": 39716.86914 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 1.871, "high": 1.909, "low": 1.871, "close": 1.897, "volume": 48177.67, "close_time": 1765249199999, "quote_volume": 91256.04725, "trades": 616, "taker_buy_base": 23878.27, "taker_buy_quote": 45222.53361 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 1.898, "high": 1.919, "low": 1.891, "close": 1.905, "volume": 36025.75, "close_time": 1765252799999, "quote_volume": 68667.43686, "trades": 461, "taker_buy_base": 23348.49, "taker_buy_quote": 44463.31729 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 1.907, "high": 1.934, "low": 1.9, "close": 1.919, "volume": 31591.61, "close_time": 1765256399999, "quote_volume": 60677.73175, "trades": 838, "taker_buy_base": 16741.44, "taker_buy_quote": 32209.11268 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 1.917, "high": 1.927, "low": 1.912, "close": 1.914, "volume": 12493.19, "close_time": 1765259999999, "quote_volume": 23958.19147, "trades": 302, "taker_buy_base": 6219.18, "taker_buy_quote": 11927.7053 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 1.913, "high": 1.92, "low": 1.894, "close": 1.9, "volume": 12540.23, "close_time": 1765263599999, "quote_volume": 23923.70816, "trades": 307, "taker_buy_base": 5008.9, "taker_buy_quote": 9566.58066 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 1.899, "high": 1.918, "low": 1.89, "close": 1.9, "volume": 39800.15, "close_time": 1765267199999, "quote_volume": 75649.91414, "trades": 631, "taker_buy_base": 11388.65, "taker_buy_quote": 21669.62278 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 1.9, "high": 1.905, "low": 1.89, "close": 1.897, "volume": 9394.02, "close_time": 1765270799999, "quote_volume": 17817.90821, "trades": 296, "taker_buy_base": 4180.23, "taker_buy_quote": 7935.16419 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 1.898, "high": 1.905, "low": 1.894, "close": 1.902, "volume": 2979.08, "close_time": 1765274399999, "quote_volume": 5663.69296, "trades": 103, "taker_buy_base": 1594.76, "taker_buy_quote": 3031.80413 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 1.902, "high": 1.915, "low": 1.888, "close": 1.903, "volume": 30825.54, "close_time": 1765277999999, "quote_volume": 58570.94086, "trades": 374, "taker_buy_base": 18724.78, "taker_buy_quote": 35588.83847 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 1.907, "high": 1.92, "low": 1.906, "close": 1.911, "volume": 12830.76, "close_time": 1765281599999, "quote_volume": 24524.86673, "trades": 246, "taker_buy_base": 4078.81, "taker_buy_quote": 7802.48963 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 1.907, "high": 1.909, "low": 1.896, "close": 1.899, "volume": 15402.53, "close_time": 1765285199999, "quote_volume": 29287.28522, "trades": 225, "taker_buy_base": 2944.71, "taker_buy_quote": 5608.01738 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 1.9, "high": 1.903, "low": 1.868, "close": 1.873, "volume": 44933.84, "close_time": 1765288799999, "quote_volume": 84533.9034, "trades": 434, "taker_buy_base": 14998.25, "taker_buy_quote": 28129.85142 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 1.871, "high": 1.886, "low": 1.87, "close": 1.881, "volume": 19896.27, "close_time": 1765292399999, "quote_volume": 37354.05243, "trades": 325, "taker_buy_base": 12814.42, "taker_buy_quote": 24067.8744 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 1.882, "high": 1.902, "low": 1.878, "close": 1.895, "volume": 26700.63, "close_time": 1765295999999, "quote_volume": 50542.08818, "trades": 447, "taker_buy_base": 13517.11, "taker_buy_quote": 25597.44188 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 1.897, "high": 1.91, "low": 1.893, "close": 1.9, "volume": 35013.08, "close_time": 1765299599999, "quote_volume": 66600.65411, "trades": 447, "taker_buy_base": 21981.04, "taker_buy_quote": 41832.56276 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 1.9, "high": 1.92, "low": 1.899, "close": 1.91, "volume": 37195.56, "close_time": 1765303199999, "quote_volume": 71082.3618, "trades": 370, "taker_buy_base": 22900.12, "taker_buy_quote": 43771.22634 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 1.905, "high": 1.911, "low": 1.898, "close": 1.911, "volume": 14658.13, "close_time": 1765306799999, "quote_volume": 27900.7042, "trades": 284, "taker_buy_base": 7059.61, "taker_buy_quote": 13440.01573 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 1.909, "high": 1.909, "low": 1.895, "close": 1.899, "volume": 6241.11, "close_time": 1765310399999, "quote_volume": 11861.32825, "trades": 104, "taker_buy_base": 1966.18, "taker_buy_quote": 3736.25076 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 1.898, "high": 1.912, "low": 1.894, "close": 1.904, "volume": 17308.67, "close_time": 1765313999999, "quote_volume": 32935.98607, "trades": 256, "taker_buy_base": 10887.75, "taker_buy_quote": 20728.25746 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 1.903, "high": 1.906, "low": 1.89, "close": 1.892, "volume": 8648.41, "close_time": 1765317599999, "quote_volume": 16396.79053, "trades": 143, "taker_buy_base": 2895.67, "taker_buy_quote": 5488.46556 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 1.893, "high": 1.905, "low": 1.893, "close": 1.905, "volume": 9383.66, "close_time": 1765321199999, "quote_volume": 17825.01581, "trades": 113, "taker_buy_base": 5545.56, "taker_buy_quote": 10537.80228 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 1.901, "high": 1.904, "low": 1.886, "close": 1.889, "volume": 4072.71, "close_time": 1765324799999, "quote_volume": 7695.31765, "trades": 73, "taker_buy_base": 2334.95, "taker_buy_quote": 4412.4756 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 1.888, "high": 1.893, "low": 1.878, "close": 1.891, "volume": 13641.37, "close_time": 1765328399999, "quote_volume": 25702.00512, "trades": 249, "taker_buy_base": 6858.8, "taker_buy_quote": 12935.7908 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 1.892, "high": 1.902, "low": 1.868, "close": 1.883, "volume": 71512.43, "close_time": 1765331999999, "quote_volume": 135521.10429, "trades": 983, "taker_buy_base": 18041.28, "taker_buy_quote": 34136.71527 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 1.881, "high": 1.887, "low": 1.88, "close": 1.884, "volume": 5315.91, "close_time": 1765335599999, "quote_volume": 10010.86395, "trades": 133, "taker_buy_base": 2772.48, "taker_buy_quote": 5223.51876 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 1.883, "high": 1.884, "low": 1.874, "close": 1.875, "volume": 9023.08, "close_time": 1765339199999, "quote_volume": 16966.14497, "trades": 145, "taker_buy_base": 573.0, "taker_buy_quote": 1077.89642 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 1.875, "high": 1.895, "low": 1.875, "close": 1.89, "volume": 7448.67, "close_time": 1765342799999, "quote_volume": 14047.26217, "trades": 169, "taker_buy_base": 5316.83, "taker_buy_quote": 10023.63078 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 1.889, "high": 1.891, "low": 1.883, "close": 1.884, "volume": 950.45, "close_time": 1765346399999, "quote_volume": 1792.45335, "trades": 21, "taker_buy_base": 215.88, "taker_buy_quote": 407.29935 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 1.884, "high": 1.886, "low": 1.881, "close": 1.882, "volume": 2583.48, "close_time": 1765349999999, "quote_volume": 4865.18161, "trades": 40, "taker_buy_base": 555.1, "taker_buy_quote": 1046.13455 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 1.883, "high": 1.893, "low": 1.876, "close": 1.882, "volume": 10722.02, "close_time": 1765353599999, "quote_volume": 20181.82037, "trades": 194, "taker_buy_base": 3685.61, "taker_buy_quote": 6944.46888 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 1.88, "high": 1.884, "low": 1.864, "close": 1.868, "volume": 22593.46, "close_time": 1765357199999, "quote_volume": 42388.99414, "trades": 324, "taker_buy_base": 2429.14, "taker_buy_quote": 4562.53381 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 1.867, "high": 1.873, "low": 1.862, "close": 1.868, "volume": 15720.15, "close_time": 1765360799999, "quote_volume": 29391.43337, "trades": 264, "taker_buy_base": 8497.62, "taker_buy_quote": 15891.10774 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 1.867, "high": 1.869, "low": 1.86, "close": 1.864, "volume": 15517.02, "close_time": 1765364399999, "quote_volume": 28895.40258, "trades": 409, "taker_buy_base": 7272.92, "taker_buy_quote": 13547.93301 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 1.865, "high": 1.877, "low": 1.865, "close": 1.873, "volume": 7967.7, "close_time": 1765367999999, "quote_volume": 14913.36099, "trades": 191, "taker_buy_base": 5088.13, "taker_buy_quote": 9526.7654 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 1.873, "high": 1.873, "low": 1.864, "close": 1.866, "volume": 8504.82, "close_time": 1765371599999, "quote_volume": 15878.10178, "trades": 90, "taker_buy_base": 6070.77, "taker_buy_quote": 11335.61949 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 1.866, "high": 1.89, "low": 1.864, "close": 1.881, "volume": 23842.12, "close_time": 1765375199999, "quote_volume": 44757.87114, "trades": 196, "taker_buy_base": 17211.49, "taker_buy_quote": 32303.61603 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 1.88, "high": 1.883, "low": 1.87, "close": 1.872, "volume": 4121.58, "close_time": 1765378799999, "quote_volume": 7742.10894, "trades": 84, "taker_buy_base": 1330.0, "taker_buy_quote": 2501.83807 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 1.872, "high": 1.894, "low": 1.869, "close": 1.88, "volume": 12031.63, "close_time": 1765382399999, "quote_volume": 22611.56721, "trades": 189, "taker_buy_base": 7621.66, "taker_buy_quote": 14344.71284 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 1.883, "high": 1.888, "low": 1.876, "close": 1.882, "volume": 5097.98, "close_time": 1765385999999, "quote_volume": 9591.4296, "trades": 178, "taker_buy_base": 2043.17, "taker_buy_quote": 3845.15946 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 1.886, "high": 1.919, "low": 1.886, "close": 1.908, "volume": 27144.93, "close_time": 1765389599999, "quote_volume": 51790.94855, "trades": 715, "taker_buy_base": 20414.25, "taker_buy_quote": 38945.16885 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 1.909, "high": 1.919, "low": 1.894, "close": 1.896, "volume": 26397.5, "close_time": 1765393199999, "quote_volume": 50322.93777, "trades": 500, "taker_buy_base": 8274.27, "taker_buy_quote": 15776.98539 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 1.895, "high": 1.911, "low": 1.882, "close": 1.896, "volume": 24650.18, "close_time": 1765396799999, "quote_volume": 46833.40983, "trades": 432, "taker_buy_base": 11048.92, "taker_buy_quote": 21022.71862 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 1.895, "high": 1.907, "low": 1.888, "close": 1.892, "volume": 9711.67, "close_time": 1765400399999, "quote_volume": 18444.34194, "trades": 266, "taker_buy_base": 3373.85, "taker_buy_quote": 6405.6453 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 1.891, "high": 1.901, "low": 1.882, "close": 1.895, "volume": 13414.64, "close_time": 1765403999999, "quote_volume": 25364.80677, "trades": 493, "taker_buy_base": 7364.07, "taker_buy_quote": 13940.35944 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 1.897, "high": 1.905, "low": 1.894, "close": 1.9, "volume": 8211.58, "close_time": 1765407599999, "quote_volume": 15599.78256, "trades": 202, "taker_buy_base": 4700.3, "taker_buy_quote": 8934.66319 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 1.9, "high": 1.913, "low": 1.899, "close": 1.902, "volume": 12883.48, "close_time": 1765411199999, "quote_volume": 24562.60327, "trades": 237, "taker_buy_base": 6255.63, "taker_buy_quote": 11930.75004 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 1.902, "high": 1.902, "low": 1.857, "close": 1.863, "volume": 46668.05, "close_time": 1765414799999, "quote_volume": 87682.94148, "trades": 746, "taker_buy_base": 14837.69, "taker_buy_quote": 27956.9953 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 1.867, "high": 1.878, "low": 1.862, "close": 1.87, "volume": 21491.9, "close_time": 1765418399999, "quote_volume": 40205.86364, "trades": 254, "taker_buy_base": 13131.89, "taker_buy_quote": 24582.19026 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 1.866, "high": 1.882, "low": 1.863, "close": 1.874, "volume": 22237.32, "close_time": 1765421999999, "quote_volume": 41664.11397, "trades": 255, "taker_buy_base": 13914.49, "taker_buy_quote": 26075.92284 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 1.873, "high": 1.886, "low": 1.868, "close": 1.883, "volume": 8395.39, "close_time": 1765425599999, "quote_volume": 15763.08334, "trades": 126, "taker_buy_base": 4120.93, "taker_buy_quote": 7745.29256 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 1.881, "high": 1.944, "low": 1.877, "close": 1.929, "volume": 71693.01, "close_time": 1765429199999, "quote_volume": 137503.12557, "trades": 1217, "taker_buy_base": 47090.46, "taker_buy_quote": 90310.00523 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 1.928, "high": 1.945, "low": 1.916, "close": 1.92, "volume": 45279.1, "close_time": 1765432799999, "quote_volume": 87302.05636, "trades": 640, "taker_buy_base": 20021.09, "taker_buy_quote": 38606.86625 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 1.92, "high": 1.976, "low": 1.92, "close": 1.938, "volume": 188694.06, "close_time": 1765436399999, "quote_volume": 368081.51983, "trades": 2185, "taker_buy_base": 109797.37, "taker_buy_quote": 214134.05517 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 1.94, "high": 1.966, "low": 1.927, "close": 1.934, "volume": 114996.43, "close_time": 1765439999999, "quote_volume": 224230.00605, "trades": 1364, "taker_buy_base": 70714.7, "taker_buy_quote": 137991.50751 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 1.934, "high": 1.934, "low": 1.915, "close": 1.922, "volume": 46052.81, "close_time": 1765443599999, "quote_volume": 88486.61844, "trades": 776, "taker_buy_base": 23157.9, "taker_buy_quote": 44503.83264 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 1.923, "high": 1.933, "low": 1.911, "close": 1.933, "volume": 35170.07, "close_time": 1765447199999, "quote_volume": 67533.40977, "trades": 459, "taker_buy_base": 15247.11, "taker_buy_quote": 29278.77275 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 1.931, "high": 1.932, "low": 1.917, "close": 1.927, "volume": 26227.42, "close_time": 1765450799999, "quote_volume": 50445.37342, "trades": 499, "taker_buy_base": 11931.03, "taker_buy_quote": 22970.30679 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 1.926, "high": 1.936, "low": 1.909, "close": 1.91, "volume": 49095.67, "close_time": 1765454399999, "quote_volume": 94417.36925, "trades": 1087, "taker_buy_base": 14422.97, "taker_buy_quote": 27782.09962 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 1.91, "high": 1.924, "low": 1.91, "close": 1.916, "volume": 18329.03, "close_time": 1765457999999, "quote_volume": 35131.40335, "trades": 475, "taker_buy_base": 8173.32, "taker_buy_quote": 15673.49655 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 1.915, "high": 1.936, "low": 1.91, "close": 1.922, "volume": 41276.37, "close_time": 1765461599999, "quote_volume": 79245.11769, "trades": 641, "taker_buy_base": 21382.52, "taker_buy_quote": 41079.35693 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 1.924, "high": 1.943, "low": 1.899, "close": 1.932, "volume": 64295.39, "close_time": 1765465199999, "quote_volume": 123675.01326, "trades": 1290, "taker_buy_base": 26770.46, "taker_buy_quote": 51596.28549 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 1.929, "high": 1.946, "low": 1.922, "close": 1.935, "volume": 42594.54, "close_time": 1765468799999, "quote_volume": 82468.64649, "trades": 761, "taker_buy_base": 21902.45, "taker_buy_quote": 42421.05394 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 1.934, "high": 1.946, "low": 1.931, "close": 1.942, "volume": 20463.1, "close_time": 1765472399999, "quote_volume": 39684.87336, "trades": 499, "taker_buy_base": 9160.26, "taker_buy_quote": 17772.99126 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 1.94, "high": 1.955, "low": 1.934, "close": 1.939, "volume": 27777.31, "close_time": 1765475999999, "quote_volume": 54007.5262, "trades": 466, "taker_buy_base": 12795.0, "taker_buy_quote": 24892.30474 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 1.936, "high": 1.939, "low": 1.922, "close": 1.929, "volume": 23368.97, "close_time": 1765479599999, "quote_volume": 45128.80044, "trades": 307, "taker_buy_base": 8401.93, "taker_buy_quote": 16233.22078 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 1.929, "high": 1.93, "low": 1.919, "close": 1.922, "volume": 15139.87, "close_time": 1765483199999, "quote_volume": 29106.86467, "trades": 270, "taker_buy_base": 7013.5, "taker_buy_quote": 13490.09563 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 1.92, "high": 1.93, "low": 1.915, "close": 1.922, "volume": 13611.39, "close_time": 1765486799999, "quote_volume": 26146.78532, "trades": 243, "taker_buy_base": 4491.5, "taker_buy_quote": 8633.02943 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 1.922, "high": 1.935, "low": 1.913, "close": 1.93, "volume": 81351.48, "close_time": 1765490399999, "quote_volume": 156343.11166, "trades": 520, "taker_buy_base": 54982.33, "taker_buy_quote": 105534.24555 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 1.932, "high": 1.94, "low": 1.928, "close": 1.938, "volume": 15944.05, "close_time": 1765493999999, "quote_volume": 30804.59656, "trades": 276, "taker_buy_base": 5156.3, "taker_buy_quote": 9971.68162 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 1.929, "high": 1.937, "low": 1.926, "close": 1.93, "volume": 7348.5, "close_time": 1765497599999, "quote_volume": 14199.52844, "trades": 165, "taker_buy_base": 3917.1, "taker_buy_quote": 7568.75961 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 1.93, "high": 1.932, "low": 1.915, "close": 1.915, "volume": 16481.89, "close_time": 1765501199999, "quote_volume": 31686.98897, "trades": 264, "taker_buy_base": 7965.48, "taker_buy_quote": 15329.67312 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 1.916, "high": 1.92, "low": 1.894, "close": 1.916, "volume": 34051.45, "close_time": 1765504799999, "quote_volume": 64937.69678, "trades": 538, "taker_buy_base": 13443.09, "taker_buy_quote": 25666.18265 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 1.915, "high": 1.922, "low": 1.901, "close": 1.906, "volume": 37800.07, "close_time": 1765508399999, "quote_volume": 72183.48, "trades": 340, "taker_buy_base": 9535.23, "taker_buy_quote": 18214.03529 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 1.907, "high": 1.915, "low": 1.907, "close": 1.915, "volume": 10921.7, "close_time": 1765511999999, "quote_volume": 20865.69013, "trades": 157, "taker_buy_base": 4898.56, "taker_buy_quote": 9361.05963 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 1.915, "high": 1.915, "low": 1.91, "close": 1.911, "volume": 19436.48, "close_time": 1765515599999, "quote_volume": 37137.55621, "trades": 107, "taker_buy_base": 1208.59, "taker_buy_quote": 2312.5664 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 1.912, "high": 1.926, "low": 1.912, "close": 1.917, "volume": 5629.27, "close_time": 1765519199999, "quote_volume": 10805.13637, "trades": 165, "taker_buy_base": 3892.78, "taker_buy_quote": 7474.07687 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 1.918, "high": 1.918, "low": 1.909, "close": 1.91, "volume": 6562.81, "close_time": 1765522799999, "quote_volume": 12556.33889, "trades": 201, "taker_buy_base": 1833.92, "taker_buy_quote": 3511.12711 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 1.91, "high": 1.911, "low": 1.902, "close": 1.906, "volume": 23835.96, "close_time": 1765526399999, "quote_volume": 45424.75922, "trades": 396, "taker_buy_base": 14536.38, "taker_buy_quote": 27712.38207 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 1.905, "high": 1.917, "low": 1.9, "close": 1.913, "volume": 11874.91, "close_time": 1765529999999, "quote_volume": 22627.86424, "trades": 230, "taker_buy_base": 8789.18, "taker_buy_quote": 16756.37452 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 1.914, "high": 1.916, "low": 1.91, "close": 1.916, "volume": 1678.83, "close_time": 1765533599999, "quote_volume": 3210.27297, "trades": 74, "taker_buy_base": 730.71, "taker_buy_quote": 1397.61412 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 1.916, "high": 1.92, "low": 1.91, "close": 1.913, "volume": 5112.29, "close_time": 1765537199999, "quote_volume": 9795.01303, "trades": 126, "taker_buy_base": 2058.86, "taker_buy_quote": 3945.35672 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 1.909, "high": 1.912, "low": 1.879, "close": 1.895, "volume": 45449.16, "close_time": 1765540799999, "quote_volume": 86044.3008, "trades": 416, "taker_buy_base": 9166.88, "taker_buy_quote": 17346.05968 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 1.896, "high": 1.9, "low": 1.888, "close": 1.895, "volume": 13624.77, "close_time": 1765544399999, "quote_volume": 25826.52666, "trades": 221, "taker_buy_base": 8077.93, "taker_buy_quote": 15327.04013 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 1.892, "high": 1.904, "low": 1.89, "close": 1.904, "volume": 11540.55, "close_time": 1765547999999, "quote_volume": 21900.37083, "trades": 198, "taker_buy_base": 6906.2, "taker_buy_quote": 13112.9108 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 1.903, "high": 1.913, "low": 1.893, "close": 1.907, "volume": 41634.38, "close_time": 1765551599999, "quote_volume": 79144.43674, "trades": 477, "taker_buy_base": 15602.55, "taker_buy_quote": 29681.15008 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 1.908, "high": 1.936, "low": 1.905, "close": 1.933, "volume": 39490.97, "close_time": 1765555199999, "quote_volume": 75859.33713, "trades": 730, "taker_buy_base": 20502.45, "taker_buy_quote": 39396.89558 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 1.93, "high": 1.949, "low": 1.927, "close": 1.93, "volume": 34496.49, "close_time": 1765558799999, "quote_volume": 66929.62258, "trades": 1098, "taker_buy_base": 19132.88, "taker_buy_quote": 37120.74394 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 1.929, "high": 1.935, "low": 1.915, "close": 1.927, "volume": 15982.87, "close_time": 1765562399999, "quote_volume": 30787.41894, "trades": 634, "taker_buy_base": 7070.17, "taker_buy_quote": 13624.6862 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 1.927, "high": 1.928, "low": 1.917, "close": 1.919, "volume": 9731.15, "close_time": 1765565999999, "quote_volume": 18689.83643, "trades": 475, "taker_buy_base": 2494.86, "taker_buy_quote": 4794.35902 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 1.92, "high": 1.949, "low": 1.92, "close": 1.945, "volume": 53886.6, "close_time": 1765569599999, "quote_volume": 104473.95462, "trades": 626, "taker_buy_base": 23718.96, "taker_buy_quote": 45987.39495 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 1.943, "high": 1.989, "low": 1.94, "close": 1.953, "volume": 150014.47, "close_time": 1765573199999, "quote_volume": 295683.87901, "trades": 2108, "taker_buy_base": 74631.99, "taker_buy_quote": 146956.90332 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 1.953, "high": 1.97, "low": 1.925, "close": 1.939, "volume": 61687.37, "close_time": 1765576799999, "quote_volume": 119845.17546, "trades": 852, "taker_buy_base": 30712.64, "taker_buy_quote": 59809.13261 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 1.936, "high": 1.946, "low": 1.927, "close": 1.938, "volume": 28385.9, "close_time": 1765580399999, "quote_volume": 54934.61895, "trades": 401, "taker_buy_base": 16113.67, "taker_buy_quote": 31196.04775 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 1.938, "high": 1.938, "low": 1.78, "close": 1.786, "volume": 539941.58, "close_time": 1765583999999, "quote_volume": 996657.2981, "trades": 4821, "taker_buy_base": 189996.21, "taker_buy_quote": 353518.19952 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 1.788, "high": 1.844, "low": 1.77, "close": 1.834, "volume": 193908.11, "close_time": 1765587599999, "quote_volume": 351828.59048, "trades": 2241, "taker_buy_base": 93783.74, "taker_buy_quote": 170824.39759 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 1.833, "high": 1.84, "low": 1.803, "close": 1.823, "volume": 66443.53, "close_time": 1765591199999, "quote_volume": 120974.2389, "trades": 597, "taker_buy_base": 40144.35, "taker_buy_quote": 73131.87056 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 1.823, "high": 1.838, "low": 1.82, "close": 1.826, "volume": 148460.03, "close_time": 1765594799999, "quote_volume": 271775.496, "trades": 491, "taker_buy_base": 127393.67, "taker_buy_quote": 233230.13431 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 1.825, "high": 1.847, "low": 1.82, "close": 1.827, "volume": 41416.83, "close_time": 1765598399999, "quote_volume": 75738.57082, "trades": 462, "taker_buy_base": 23900.15, "taker_buy_quote": 43711.29786 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 1.824, "high": 1.829, "low": 1.815, "close": 1.815, "volume": 16418.75, "close_time": 1765601999999, "quote_volume": 29900.54783, "trades": 214, "taker_buy_base": 6103.2, "taker_buy_quote": 11119.32807 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 1.815, "high": 1.823, "low": 1.804, "close": 1.817, "volume": 22598.23, "close_time": 1765605599999, "quote_volume": 40993.90258, "trades": 366, "taker_buy_base": 12731.16, "taker_buy_quote": 23110.45577 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 1.822, "high": 1.84, "low": 1.821, "close": 1.831, "volume": 25930.29, "close_time": 1765609199999, "quote_volume": 47473.35715, "trades": 325, "taker_buy_base": 18580.66, "taker_buy_quote": 34021.65147 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 1.831, "high": 1.833, "low": 1.815, "close": 1.828, "volume": 15287.4, "close_time": 1765612799999, "quote_volume": 27858.17665, "trades": 314, "taker_buy_base": 4856.11, "taker_buy_quote": 8853.69356 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 1.83, "high": 1.854, "low": 1.814, "close": 1.819, "volume": 47767.4, "close_time": 1765616399999, "quote_volume": 87531.75206, "trades": 546, "taker_buy_base": 23605.18, "taker_buy_quote": 43285.00853 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 1.822, "high": 1.848, "low": 1.821, "close": 1.842, "volume": 76329.0, "close_time": 1765619999999, "quote_volume": 140247.9879, "trades": 446, "taker_buy_base": 51967.85, "taker_buy_quote": 95541.95255 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 1.844, "high": 1.851, "low": 1.815, "close": 1.835, "volume": 81981.78, "close_time": 1765623599999, "quote_volume": 150001.71671, "trades": 425, "taker_buy_base": 23605.67, "taker_buy_quote": 43212.27455 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 1.838, "high": 1.856, "low": 1.829, "close": 1.849, "volume": 33989.48, "close_time": 1765627199999, "quote_volume": 62583.9189, "trades": 327, "taker_buy_base": 17560.45, "taker_buy_quote": 32360.60335 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 1.848, "high": 1.869, "low": 1.845, "close": 1.856, "volume": 42693.54, "close_time": 1765630799999, "quote_volume": 79304.37866, "trades": 514, "taker_buy_base": 25026.77, "taker_buy_quote": 46534.78015 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 1.854, "high": 1.866, "low": 1.847, "close": 1.851, "volume": 22780.82, "close_time": 1765634399999, "quote_volume": 42204.831, "trades": 330, "taker_buy_base": 16385.95, "taker_buy_quote": 30355.75005 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 1.851, "high": 1.859, "low": 1.841, "close": 1.845, "volume": 9980.72, "close_time": 1765637999999, "quote_volume": 18453.71953, "trades": 194, "taker_buy_base": 3613.01, "taker_buy_quote": 6691.935 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 1.845, "high": 1.849, "low": 1.82, "close": 1.834, "volume": 39523.43, "close_time": 1765641599999, "quote_volume": 72367.54533, "trades": 399, "taker_buy_base": 10681.37, "taker_buy_quote": 19586.92271 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 1.832, "high": 1.839, "low": 1.805, "close": 1.813, "volume": 73143.06, "close_time": 1765645199999, "quote_volume": 133342.16315, "trades": 535, "taker_buy_base": 12940.82, "taker_buy_quote": 23604.57723 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 1.813, "high": 1.829, "low": 1.809, "close": 1.818, "volume": 20618.07, "close_time": 1765648799999, "quote_volume": 37488.37145, "trades": 349, "taker_buy_base": 11801.53, "taker_buy_quote": 21464.72673 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 1.816, "high": 1.822, "low": 1.807, "close": 1.812, "volume": 23339.96, "close_time": 1765652399999, "quote_volume": 42328.63919, "trades": 460, "taker_buy_base": 6833.48, "taker_buy_quote": 12402.37489 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 1.813, "high": 1.821, "low": 1.81, "close": 1.815, "volume": 13618.57, "close_time": 1765655999999, "quote_volume": 24734.77872, "trades": 328, "taker_buy_base": 7954.67, "taker_buy_quote": 14452.63378 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 1.814, "high": 1.817, "low": 1.808, "close": 1.814, "volume": 13835.57, "close_time": 1765659599999, "quote_volume": 25063.56354, "trades": 259, "taker_buy_base": 7672.96, "taker_buy_quote": 13904.56089 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 1.815, "high": 1.83, "low": 1.808, "close": 1.829, "volume": 15467.95, "close_time": 1765663199999, "quote_volume": 28116.70536, "trades": 325, "taker_buy_base": 11809.3, "taker_buy_quote": 21478.12575 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 1.827, "high": 1.827, "low": 1.815, "close": 1.823, "volume": 8729.3, "close_time": 1765666799999, "quote_volume": 15903.65116, "trades": 128, "taker_buy_base": 4746.45, "taker_buy_quote": 8650.41486 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 1.82, "high": 1.83, "low": 1.61, "close": 1.651, "volume": 812709.78, "close_time": 1765670399999, "quote_volume": 1383179.8361, "trades": 12242, "taker_buy_base": 224017.75, "taker_buy_quote": 380355.76035 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 1.648, "high": 1.738, "low": 1.601, "close": 1.694, "volume": 360998.18, "close_time": 1765673999999, "quote_volume": 605003.11048, "trades": 4532, "taker_buy_base": 167737.03, "taker_buy_quote": 281895.33378 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 1.692, "high": 1.708, "low": 1.675, "close": 1.681, "volume": 56373.28, "close_time": 1765677599999, "quote_volume": 95256.15052, "trades": 831, "taker_buy_base": 23225.59, "taker_buy_quote": 39230.7801 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 1.68, "high": 1.687, "low": 1.655, "close": 1.667, "volume": 82703.4, "close_time": 1765681199999, "quote_volume": 138417.57565, "trades": 966, "taker_buy_base": 30627.14, "taker_buy_quote": 51271.85974 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 1.667, "high": 1.684, "low": 1.666, "close": 1.683, "volume": 27226.05, "close_time": 1765684799999, "quote_volume": 45654.61008, "trades": 507, "taker_buy_base": 20191.72, "taker_buy_quote": 33874.47309 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 1.684, "high": 1.696, "low": 1.669, "close": 1.677, "volume": 59435.25, "close_time": 1765688399999, "quote_volume": 100060.71577, "trades": 727, "taker_buy_base": 24938.04, "taker_buy_quote": 42058.09142 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 1.679, "high": 1.705, "low": 1.673, "close": 1.686, "volume": 47574.01, "close_time": 1765691999999, "quote_volume": 80577.70753, "trades": 483, "taker_buy_base": 29878.76, "taker_buy_quote": 50639.33592 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 1.69, "high": 1.698, "low": 1.678, "close": 1.693, "volume": 32914.75, "close_time": 1765695599999, "quote_volume": 55526.16557, "trades": 462, "taker_buy_base": 14167.67, "taker_buy_quote": 23934.96533 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 1.693, "high": 1.722, "low": 1.693, "close": 1.702, "volume": 165335.34, "close_time": 1765699199999, "quote_volume": 282553.3739, "trades": 748, "taker_buy_base": 30755.58, "taker_buy_quote": 52493.52861 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 1.702, "high": 1.738, "low": 1.699, "close": 1.732, "volume": 40827.23, "close_time": 1765702799999, "quote_volume": 70158.99539, "trades": 470, "taker_buy_base": 23204.75, "taker_buy_quote": 39949.77266 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 1.733, "high": 1.736, "low": 1.707, "close": 1.711, "volume": 24551.77, "close_time": 1765706399999, "quote_volume": 42212.46095, "trades": 359, "taker_buy_base": 7760.79, "taker_buy_quote": 13387.54092 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 1.712, "high": 1.727, "low": 1.706, "close": 1.723, "volume": 20706.98, "close_time": 1765709999999, "quote_volume": 35550.62293, "trades": 315, "taker_buy_base": 9221.43, "taker_buy_quote": 15841.59329 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 1.723, "high": 1.732, "low": 1.704, "close": 1.706, "volume": 37159.3, "close_time": 1765713599999, "quote_volume": 63821.41554, "trades": 483, "taker_buy_base": 12443.26, "taker_buy_quote": 21386.89924 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 1.705, "high": 1.724, "low": 1.704, "close": 1.708, "volume": 28772.17, "close_time": 1765717199999, "quote_volume": 49369.90026, "trades": 444, "taker_buy_base": 14824.54, "taker_buy_quote": 25461.58299 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 1.706, "high": 1.714, "low": 1.689, "close": 1.698, "volume": 35134.67, "close_time": 1765720799999, "quote_volume": 59682.87571, "trades": 431, "taker_buy_base": 16264.6, "taker_buy_quote": 27680.32392 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 1.697, "high": 1.707, "low": 1.688, "close": 1.705, "volume": 28072.82, "close_time": 1765724399999, "quote_volume": 47646.48232, "trades": 429, "taker_buy_base": 12006.78, "taker_buy_quote": 20392.6866 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 1.705, "high": 1.712, "low": 1.69, "close": 1.694, "volume": 29790.04, "close_time": 1765727999999, "quote_volume": 50753.73599, "trades": 478, "taker_buy_base": 11898.33, "taker_buy_quote": 20257.77853 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 1.696, "high": 1.696, "low": 1.675, "close": 1.681, "volume": 43859.39, "close_time": 1765731599999, "quote_volume": 73801.16289, "trades": 550, "taker_buy_base": 15425.69, "taker_buy_quote": 25989.8876 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 1.682, "high": 1.686, "low": 1.671, "close": 1.682, "volume": 20961.05, "close_time": 1765735199999, "quote_volume": 35170.02268, "trades": 376, "taker_buy_base": 6559.28, "taker_buy_quote": 11015.16488 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 1.681, "high": 1.688, "low": 1.679, "close": 1.685, "volume": 13303.97, "close_time": 1765738799999, "quote_volume": 22420.04825, "trades": 204, "taker_buy_base": 8718.6, "taker_buy_quote": 14684.89437 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 1.683, "high": 1.7, "low": 1.675, "close": 1.695, "volume": 47511.49, "close_time": 1765742399999, "quote_volume": 80255.83336, "trades": 321, "taker_buy_base": 25967.26, "taker_buy_quote": 43922.04203 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 1.695, "high": 1.704, "low": 1.695, "close": 1.696, "volume": 12902.17, "close_time": 1765745999999, "quote_volume": 21898.55602, "trades": 238, "taker_buy_base": 9693.92, "taker_buy_quote": 16446.57466 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 1.699, "high": 1.7, "low": 1.659, "close": 1.664, "volume": 66167.94, "close_time": 1765749599999, "quote_volume": 111329.22348, "trades": 503, "taker_buy_base": 7493.41, "taker_buy_quote": 12506.91387 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 1.662, "high": 1.664, "low": 1.655, "close": 1.659, "volume": 12934.8, "close_time": 1765753199999, "quote_volume": 21452.05494, "trades": 196, "taker_buy_base": 4504.67, "taker_buy_quote": 7471.01397 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 1.659, "high": 1.665, "low": 1.494, "close": 1.516, "volume": 704215.74, "close_time": 1765756799999, "quote_volume": 1100882.18478, "trades": 9298, "taker_buy_base": 188917.57, "taker_buy_quote": 295855.85199 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 1.518, "high": 1.57, "low": 1.508, "close": 1.517, "volume": 212561.31, "close_time": 1765760399999, "quote_volume": 328118.81987, "trades": 2526, "taker_buy_base": 100586.9, "taker_buy_quote": 155346.57114 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 1.52, "high": 1.542, "low": 1.504, "close": 1.529, "volume": 89870.58, "close_time": 1765763999999, "quote_volume": 137281.90041, "trades": 979, "taker_buy_base": 32414.02, "taker_buy_quote": 49401.77228 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 1.527, "high": 1.543, "low": 1.517, "close": 1.522, "volume": 60200.35, "close_time": 1765767599999, "quote_volume": 92112.53305, "trades": 876, "taker_buy_base": 38321.93, "taker_buy_quote": 58642.15651 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 1.519, "high": 1.533, "low": 1.504, "close": 1.509, "volume": 54464.0, "close_time": 1765771199999, "quote_volume": 82443.20193, "trades": 672, "taker_buy_base": 22300.47, "taker_buy_quote": 33802.96561 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 1.508, "high": 1.534, "low": 1.502, "close": 1.529, "volume": 46160.98, "close_time": 1765774799999, "quote_volume": 69971.27008, "trades": 766, "taker_buy_base": 24301.53, "taker_buy_quote": 36893.28791 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 1.529, "high": 1.536, "low": 1.51, "close": 1.536, "volume": 73984.16, "close_time": 1765778399999, "quote_volume": 112738.75704, "trades": 658, "taker_buy_base": 44336.91, "taker_buy_quote": 67612.9862 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 1.535, "high": 1.538, "low": 1.517, "close": 1.521, "volume": 107467.38, "close_time": 1765781999999, "quote_volume": 163911.74117, "trades": 1079, "taker_buy_base": 64901.75, "taker_buy_quote": 99029.23382 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 1.521, "high": 1.524, "low": 1.505, "close": 1.512, "volume": 58213.51, "close_time": 1765785599999, "quote_volume": 88200.92317, "trades": 698, "taker_buy_base": 26522.47, "taker_buy_quote": 40225.82234 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 1.511, "high": 1.511, "low": 1.459, "close": 1.469, "volume": 164557.98, "close_time": 1765789199999, "quote_volume": 243337.72786, "trades": 1394, "taker_buy_base": 83508.45, "taker_buy_quote": 123337.82354 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 1.47, "high": 1.518, "low": 1.468, "close": 1.488, "volume": 112416.85, "close_time": 1765792799999, "quote_volume": 167762.78712, "trades": 1171, "taker_buy_base": 70387.49, "taker_buy_quote": 105214.31436 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 1.488, "high": 1.5, "low": 1.487, "close": 1.494, "volume": 44685.83, "close_time": 1765796399999, "quote_volume": 66748.98113, "trades": 609, "taker_buy_base": 28681.89, "taker_buy_quote": 42844.93517 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 1.495, "high": 1.498, "low": 1.483, "close": 1.492, "volume": 44674.64, "close_time": 1765799999999, "quote_volume": 66621.36951, "trades": 721, "taker_buy_base": 23213.55, "taker_buy_quote": 34619.35347 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 1.491, "high": 1.505, "low": 1.488, "close": 1.491, "volume": 36997.31, "close_time": 1765803599999, "quote_volume": 55384.40499, "trades": 574, "taker_buy_base": 22052.83, "taker_buy_quote": 33030.76957 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 1.49, "high": 1.497, "low": 1.477, "close": 1.493, "volume": 50602.1, "close_time": 1765807199999, "quote_volume": 75290.07136, "trades": 855, "taker_buy_base": 29888.42, "taker_buy_quote": 44485.13647 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 1.491, "high": 1.497, "low": 1.458, "close": 1.473, "volume": 85323.29, "close_time": 1765810799999, "quote_volume": 126100.08963, "trades": 1717, "taker_buy_base": 46645.26, "taker_buy_quote": 69015.75904 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 1.469, "high": 1.511, "low": 1.459, "close": 1.495, "volume": 106459.69, "close_time": 1765814399999, "quote_volume": 158251.40395, "trades": 1429, "taker_buy_base": 66951.39, "taker_buy_quote": 99625.53282 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 1.495, "high": 1.5, "low": 1.464, "close": 1.472, "volume": 62121.76, "close_time": 1765817999999, "quote_volume": 91998.19691, "trades": 569, "taker_buy_base": 21316.35, "taker_buy_quote": 31538.93037 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 1.472, "high": 1.481, "low": 1.427, "close": 1.448, "volume": 78874.3, "close_time": 1765821599999, "quote_volume": 114128.02091, "trades": 870, "taker_buy_base": 30827.28, "taker_buy_quote": 44681.09023 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 1.448, "high": 1.466, "low": 1.44, "close": 1.453, "volume": 58600.75, "close_time": 1765825199999, "quote_volume": 85127.71457, "trades": 808, "taker_buy_base": 30661.7, "taker_buy_quote": 44546.06448 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 1.453, "high": 1.458, "low": 1.432, "close": 1.435, "volume": 37832.84, "close_time": 1765828799999, "quote_volume": 54637.57897, "trades": 453, "taker_buy_base": 19625.02, "taker_buy_quote": 28352.89424 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 1.432, "high": 1.433, "low": 1.414, "close": 1.416, "volume": 57107.18, "close_time": 1765832399999, "quote_volume": 81353.51151, "trades": 511, "taker_buy_base": 29662.64, "taker_buy_quote": 42285.04823 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 1.416, "high": 1.426, "low": 1.406, "close": 1.42, "volume": 25991.22, "close_time": 1765835999999, "quote_volume": 36778.6351, "trades": 310, "taker_buy_base": 11980.6, "taker_buy_quote": 16975.45343 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 1.421, "high": 1.422, "low": 1.406, "close": 1.409, "volume": 27212.4, "close_time": 1765839599999, "quote_volume": 38520.32725, "trades": 286, "taker_buy_base": 9102.95, "taker_buy_quote": 12879.97572 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 1.409, "high": 1.428, "low": 1.393, "close": 1.417, "volume": 89019.14, "close_time": 1765843199999, "quote_volume": 125318.95693, "trades": 839, "taker_buy_base": 37829.32, "taker_buy_quote": 53295.04297 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 1.419, "high": 1.425, "low": 1.409, "close": 1.424, "volume": 38539.71, "close_time": 1765846799999, "quote_volume": 54691.19775, "trades": 368, "taker_buy_base": 24113.08, "taker_buy_quote": 34229.31825 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 1.423, "high": 1.463, "low": 1.421, "close": 1.462, "volume": 70397.93, "close_time": 1765850399999, "quote_volume": 101613.7129, "trades": 826, "taker_buy_base": 40970.25, "taker_buy_quote": 59195.36732 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 1.458, "high": 1.473, "low": 1.448, "close": 1.452, "volume": 39619.93, "close_time": 1765853999999, "quote_volume": 57760.32757, "trades": 448, "taker_buy_base": 16040.53, "taker_buy_quote": 23401.54622 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 1.453, "high": 1.488, "low": 1.45, "close": 1.472, "volume": 48270.95, "close_time": 1765857599999, "quote_volume": 71025.07898, "trades": 543, "taker_buy_base": 34939.53, "taker_buy_quote": 51424.72511 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 1.47, "high": 1.484, "low": 1.452, "close": 1.478, "volume": 66785.9, "close_time": 1765861199999, "quote_volume": 98070.26224, "trades": 620, "taker_buy_base": 35452.95, "taker_buy_quote": 52091.69713 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 1.474, "high": 1.495, "low": 1.468, "close": 1.483, "volume": 137032.81, "close_time": 1765864799999, "quote_volume": 202897.25076, "trades": 555, "taker_buy_base": 26071.09, "taker_buy_quote": 38649.02463 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 1.485, "high": 1.49, "low": 1.475, "close": 1.482, "volume": 17859.6, "close_time": 1765868399999, "quote_volume": 26478.13821, "trades": 251, "taker_buy_base": 7256.19, "taker_buy_quote": 10766.1925 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 1.483, "high": 1.483, "low": 1.469, "close": 1.474, "volume": 25600.09, "close_time": 1765871999999, "quote_volume": 37784.30194, "trades": 337, "taker_buy_base": 12059.55, "taker_buy_quote": 17796.65766 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 1.473, "high": 1.484, "low": 1.471, "close": 1.478, "volume": 44728.03, "close_time": 1765875599999, "quote_volume": 66086.87967, "trades": 578, "taker_buy_base": 22094.63, "taker_buy_quote": 32644.5872 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 1.479, "high": 1.485, "low": 1.47, "close": 1.474, "volume": 21745.18, "close_time": 1765879199999, "quote_volume": 32157.76957, "trades": 244, "taker_buy_base": 8221.64, "taker_buy_quote": 12164.98344 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 1.475, "high": 1.496, "low": 1.473, "close": 1.49, "volume": 39257.62, "close_time": 1765882799999, "quote_volume": 58323.79169, "trades": 304, "taker_buy_base": 20290.38, "taker_buy_quote": 30126.76008 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 1.49, "high": 1.491, "low": 1.476, "close": 1.479, "volume": 12524.56, "close_time": 1765886399999, "quote_volume": 18564.62987, "trades": 173, "taker_buy_base": 4685.74, "taker_buy_quote": 6939.82464 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 1.48, "high": 1.495, "low": 1.478, "close": 1.485, "volume": 23738.29, "close_time": 1765889999999, "quote_volume": 35238.19609, "trades": 236, "taker_buy_base": 11065.56, "taker_buy_quote": 16451.39427 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 1.485, "high": 1.496, "low": 1.476, "close": 1.487, "volume": 60412.54, "close_time": 1765893599999, "quote_volume": 89871.65686, "trades": 551, "taker_buy_base": 26187.95, "taker_buy_quote": 38957.86146 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 1.487, "high": 1.539, "low": 1.484, "close": 1.506, "volume": 109648.73, "close_time": 1765897199999, "quote_volume": 166346.18987, "trades": 1165, "taker_buy_base": 53596.1, "taker_buy_quote": 81347.54995 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 1.507, "high": 1.509, "low": 1.494, "close": 1.503, "volume": 33427.97, "close_time": 1765900799999, "quote_volume": 50189.96067, "trades": 550, "taker_buy_base": 14480.39, "taker_buy_quote": 21756.13763 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 1.503, "high": 1.517, "low": 1.503, "close": 1.506, "volume": 41860.41, "close_time": 1765904399999, "quote_volume": 63152.06915, "trades": 286, "taker_buy_base": 11850.46, "taker_buy_quote": 17893.87592 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 1.507, "high": 1.51, "low": 1.5, "close": 1.506, "volume": 4131.53, "close_time": 1765907999999, "quote_volume": 6222.26376, "trades": 98, "taker_buy_base": 1496.98, "taker_buy_quote": 2256.382 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 1.506, "high": 1.513, "low": 1.504, "close": 1.507, "volume": 8783.28, "close_time": 1765911599999, "quote_volume": 13250.80718, "trades": 220, "taker_buy_base": 2840.25, "taker_buy_quote": 4287.36867 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 1.507, "high": 1.514, "low": 1.5, "close": 1.514, "volume": 13228.95, "close_time": 1765915199999, "quote_volume": 19912.46786, "trades": 175, "taker_buy_base": 5925.07, "taker_buy_quote": 8930.07763 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 1.514, "high": 1.518, "low": 1.504, "close": 1.513, "volume": 9195.41, "close_time": 1765918799999, "quote_volume": 13890.93186, "trades": 145, "taker_buy_base": 3417.81, "taker_buy_quote": 5168.44232 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 1.511, "high": 1.519, "low": 1.507, "close": 1.509, "volume": 17214.01, "close_time": 1765922399999, "quote_volume": 26019.00976, "trades": 301, "taker_buy_base": 7967.49, "taker_buy_quote": 12054.97111 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 1.51, "high": 1.515, "low": 1.505, "close": 1.511, "volume": 13323.86, "close_time": 1765925999999, "quote_volume": 20122.75185, "trades": 197, "taker_buy_base": 11322.65, "taker_buy_quote": 17108.31143 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 1.513, "high": 1.517, "low": 1.508, "close": 1.516, "volume": 17917.69, "close_time": 1765929599999, "quote_volume": 27101.91435, "trades": 216, "taker_buy_base": 15381.89, "taker_buy_quote": 23267.34957 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 1.516, "high": 1.568, "low": 1.515, "close": 1.557, "volume": 166387.45, "close_time": 1765933199999, "quote_volume": 257571.24265, "trades": 2315, "taker_buy_base": 85962.1, "taker_buy_quote": 132978.13987 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 1.557, "high": 1.578, "low": 1.543, "close": 1.553, "volume": 82071.05, "close_time": 1765936799999, "quote_volume": 127812.8301, "trades": 958, "taker_buy_base": 34590.26, "taker_buy_quote": 53949.33756 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 1.552, "high": 1.555, "low": 1.545, "close": 1.551, "volume": 22143.2, "close_time": 1765940399999, "quote_volume": 34307.66273, "trades": 248, "taker_buy_base": 5598.53, "taker_buy_quote": 8681.44095 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 1.551, "high": 1.566, "low": 1.55, "close": 1.562, "volume": 21698.88, "close_time": 1765943999999, "quote_volume": 33855.2972, "trades": 326, "taker_buy_base": 9149.0, "taker_buy_quote": 14273.04072 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 1.564, "high": 1.579, "low": 1.552, "close": 1.552, "volume": 51611.21, "close_time": 1765947599999, "quote_volume": 80659.27343, "trades": 682, "taker_buy_base": 20736.7, "taker_buy_quote": 32457.65574 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 1.552, "high": 1.589, "low": 1.541, "close": 1.542, "volume": 69679.13, "close_time": 1765951199999, "quote_volume": 109238.27192, "trades": 907, "taker_buy_base": 32025.55, "taker_buy_quote": 50339.77753 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 1.547, "high": 1.564, "low": 1.529, "close": 1.534, "volume": 39699.63, "close_time": 1765954799999, "quote_volume": 61418.93928, "trades": 515, "taker_buy_base": 15771.4, "taker_buy_quote": 24444.25263 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 1.536, "high": 1.536, "low": 1.514, "close": 1.516, "volume": 22902.53, "close_time": 1765958399999, "quote_volume": 34867.68883, "trades": 933, "taker_buy_base": 6693.77, "taker_buy_quote": 10190.09731 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 1.518, "high": 1.536, "low": 1.513, "close": 1.531, "volume": 32578.89, "close_time": 1765961999999, "quote_volume": 49715.37906, "trades": 648, "taker_buy_base": 20448.09, "taker_buy_quote": 31200.55349 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 1.531, "high": 1.536, "low": 1.525, "close": 1.527, "volume": 16768.78, "close_time": 1765965599999, "quote_volume": 25668.16752, "trades": 159, "taker_buy_base": 5513.49, "taker_buy_quote": 8442.61974 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 1.526, "high": 1.545, "low": 1.522, "close": 1.533, "volume": 18331.61, "close_time": 1765969199999, "quote_volume": 28118.91476, "trades": 247, "taker_buy_base": 10217.94, "taker_buy_quote": 15688.41319 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 1.534, "high": 1.548, "low": 1.53, "close": 1.53, "volume": 25887.62, "close_time": 1765972799999, "quote_volume": 39842.82048, "trades": 287, "taker_buy_base": 14229.4, "taker_buy_quote": 21923.51279 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 1.529, "high": 1.535, "low": 1.527, "close": 1.533, "volume": 8280.24, "close_time": 1765976399999, "quote_volume": 12672.72886, "trades": 97, "taker_buy_base": 4183.82, "taker_buy_quote": 6407.70639 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 1.534, "high": 1.56, "low": 1.532, "close": 1.54, "volume": 47087.35, "close_time": 1765979999999, "quote_volume": 72741.28094, "trades": 488, "taker_buy_base": 21632.18, "taker_buy_quote": 33453.0889 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 1.54, "high": 1.54, "low": 1.516, "close": 1.531, "volume": 107147.84, "close_time": 1765983599999, "quote_volume": 163578.34598, "trades": 714, "taker_buy_base": 52971.84, "taker_buy_quote": 80868.30836 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 1.532, "high": 1.54, "low": 1.516, "close": 1.521, "volume": 36124.58, "close_time": 1765987199999, "quote_volume": 55177.59587, "trades": 398, "taker_buy_base": 15124.44, "taker_buy_quote": 23107.98153 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 1.518, "high": 1.542, "low": 1.518, "close": 1.535, "volume": 48811.54, "close_time": 1765990799999, "quote_volume": 74659.41248, "trades": 571, "taker_buy_base": 23365.41, "taker_buy_quote": 35752.53208 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 1.534, "high": 1.535, "low": 1.524, "close": 1.529, "volume": 17793.99, "close_time": 1765994399999, "quote_volume": 27213.26017, "trades": 243, "taker_buy_base": 7803.47, "taker_buy_quote": 11933.27114 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 1.529, "high": 1.531, "low": 1.507, "close": 1.513, "volume": 31728.75, "close_time": 1765997999999, "quote_volume": 48240.58804, "trades": 385, "taker_buy_base": 13517.05, "taker_buy_quote": 20550.30621 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 1.511, "high": 1.526, "low": 1.508, "close": 1.526, "volume": 18825.0, "close_time": 1766001599999, "quote_volume": 28504.82058, "trades": 309, "taker_buy_base": 9479.11, "taker_buy_quote": 14370.2477 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 1.523, "high": 1.532, "low": 1.517, "close": 1.529, "volume": 12350.81, "close_time": 1766005199999, "quote_volume": 18849.26293, "trades": 246, "taker_buy_base": 7482.43, "taker_buy_quote": 11428.88933 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 1.529, "high": 1.529, "low": 1.516, "close": 1.522, "volume": 11633.18, "close_time": 1766008799999, "quote_volume": 17695.66515, "trades": 207, "taker_buy_base": 1804.18, "taker_buy_quote": 2745.55999 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 1.521, "high": 1.544, "low": 1.519, "close": 1.534, "volume": 33846.16, "close_time": 1766012399999, "quote_volume": 51962.1588, "trades": 398, "taker_buy_base": 18011.37, "taker_buy_quote": 27670.01825 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 1.536, "high": 1.536, "low": 1.521, "close": 1.526, "volume": 14911.58, "close_time": 1766015999999, "quote_volume": 22780.78233, "trades": 240, "taker_buy_base": 4491.64, "taker_buy_quote": 6865.77088 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 1.525, "high": 1.529, "low": 1.52, "close": 1.523, "volume": 10620.31, "close_time": 1766019599999, "quote_volume": 16185.05208, "trades": 179, "taker_buy_base": 4517.08, "taker_buy_quote": 6888.70695 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 1.523, "high": 1.53, "low": 1.52, "close": 1.53, "volume": 9659.56, "close_time": 1766023199999, "quote_volume": 14719.70009, "trades": 178, "taker_buy_base": 3866.09, "taker_buy_quote": 5892.23683 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 1.531, "high": 1.542, "low": 1.528, "close": 1.54, "volume": 9612.62, "close_time": 1766026799999, "quote_volume": 14753.86476, "trades": 172, "taker_buy_base": 4003.9, "taker_buy_quote": 6155.61853 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 1.537, "high": 1.537, "low": 1.527, "close": 1.533, "volume": 13793.1, "close_time": 1766030399999, "quote_volume": 21121.67013, "trades": 209, "taker_buy_base": 4917.54, "taker_buy_quote": 7528.19645 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 1.532, "high": 1.533, "low": 1.522, "close": 1.522, "volume": 4686.67, "close_time": 1766033999999, "quote_volume": 7148.68797, "trades": 98, "taker_buy_base": 2030.06, "taker_buy_quote": 3096.24216 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 1.521, "high": 1.523, "low": 1.485, "close": 1.493, "volume": 67204.54, "close_time": 1766037599999, "quote_volume": 100788.66433, "trades": 604, "taker_buy_base": 13305.77, "taker_buy_quote": 19938.01541 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 1.491, "high": 1.537, "low": 1.491, "close": 1.516, "volume": 55721.26, "close_time": 1766041199999, "quote_volume": 84341.97459, "trades": 533, "taker_buy_base": 39538.24, "taker_buy_quote": 59894.70519 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 1.513, "high": 1.518, "low": 1.502, "close": 1.502, "volume": 25719.26, "close_time": 1766044799999, "quote_volume": 38841.41167, "trades": 301, "taker_buy_base": 8803.86, "taker_buy_quote": 13304.82014 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 1.502, "high": 1.511, "low": 1.5, "close": 1.501, "volume": 21236.44, "close_time": 1766048399999, "quote_volume": 31973.08842, "trades": 243, "taker_buy_base": 9164.01, "taker_buy_quote": 13804.7361 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 1.501, "high": 1.51, "low": 1.497, "close": 1.497, "volume": 19127.61, "close_time": 1766051999999, "quote_volume": 28745.96011, "trades": 216, "taker_buy_base": 3834.38, "taker_buy_quote": 5764.51075 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 1.498, "high": 1.503, "low": 1.492, "close": 1.497, "volume": 11134.81, "close_time": 1766055599999, "quote_volume": 16685.26145, "trades": 158, "taker_buy_base": 3943.41, "taker_buy_quote": 5908.83633 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 1.496, "high": 1.496, "low": 1.487, "close": 1.489, "volume": 19075.11, "close_time": 1766059199999, "quote_volume": 28446.9002, "trades": 189, "taker_buy_base": 5295.61, "taker_buy_quote": 7902.35223 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 1.489, "high": 1.491, "low": 1.475, "close": 1.478, "volume": 20092.44, "close_time": 1766062799999, "quote_volume": 29783.76652, "trades": 269, "taker_buy_base": 3789.83, "taker_buy_quote": 5622.95858 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 1.478, "high": 1.494, "low": 1.477, "close": 1.491, "volume": 20625.28, "close_time": 1766066399999, "quote_volume": 30688.27705, "trades": 180, "taker_buy_base": 9582.5, "taker_buy_quote": 14237.11825 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 1.492, "high": 1.501, "low": 1.483, "close": 1.484, "volume": 35045.63, "close_time": 1766069999999, "quote_volume": 52262.52613, "trades": 300, "taker_buy_base": 16138.26, "taker_buy_quote": 24076.71004 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 1.484, "high": 1.484, "low": 1.471, "close": 1.481, "volume": 19605.37, "close_time": 1766073599999, "quote_volume": 28984.8648, "trades": 229, "taker_buy_base": 8335.42, "taker_buy_quote": 12337.13556 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 1.483, "high": 1.483, "low": 1.473, "close": 1.478, "volume": 13672.0, "close_time": 1766077199999, "quote_volume": 20204.914, "trades": 148, "taker_buy_base": 6274.0, "taker_buy_quote": 9278.8296 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 1.477, "high": 1.492, "low": 1.456, "close": 1.488, "volume": 52425.26, "close_time": 1766080799999, "quote_volume": 77325.56883, "trades": 765, "taker_buy_base": 23916.39, "taker_buy_quote": 35350.39879 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 1.488, "high": 1.491, "low": 1.483, "close": 1.483, "volume": 15137.94, "close_time": 1766084399999, "quote_volume": 22525.53243, "trades": 178, "taker_buy_base": 5942.37, "taker_buy_quote": 8846.25707 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 1.483, "high": 1.505, "low": 1.475, "close": 1.488, "volume": 47227.42, "close_time": 1766087999999, "quote_volume": 70255.00574, "trades": 603, "taker_buy_base": 21691.76, "taker_buy_quote": 32281.18643 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 1.49, "high": 1.514, "low": 1.48, "close": 1.5, "volume": 42078.5, "close_time": 1766091599999, "quote_volume": 63117.4822, "trades": 416, "taker_buy_base": 20588.64, "taker_buy_quote": 30880.83896 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 1.501, "high": 1.504, "low": 1.48, "close": 1.482, "volume": 21783.95, "close_time": 1766095199999, "quote_volume": 32509.57255, "trades": 239, "taker_buy_base": 10155.3, "taker_buy_quote": 15147.29064 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 1.481, "high": 1.481, "low": 1.467, "close": 1.47, "volume": 22043.8, "close_time": 1766098799999, "quote_volume": 32512.15675, "trades": 192, "taker_buy_base": 10750.83, "taker_buy_quote": 15848.1766 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 1.474, "high": 1.483, "low": 1.468, "close": 1.471, "volume": 17561.36, "close_time": 1766102399999, "quote_volume": 25915.66253, "trades": 166, "taker_buy_base": 7857.41, "taker_buy_quote": 11614.64683 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 1.471, "high": 1.481, "low": 1.469, "close": 1.473, "volume": 11629.91, "close_time": 1766105999999, "quote_volume": 17145.10637, "trades": 144, "taker_buy_base": 6438.15, "taker_buy_quote": 9498.19881 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 1.473, "high": 1.479, "low": 1.47, "close": 1.479, "volume": 10416.91, "close_time": 1766109599999, "quote_volume": 15364.98622, "trades": 111, "taker_buy_base": 3941.25, "taker_buy_quote": 5815.1308 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 1.477, "high": 1.486, "low": 1.474, "close": 1.485, "volume": 11212.77, "close_time": 1766113199999, "quote_volume": 16591.85054, "trades": 87, "taker_buy_base": 4044.76, "taker_buy_quote": 5988.36742 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 1.483, "high": 1.499, "low": 1.483, "close": 1.493, "volume": 15604.06, "close_time": 1766116799999, "quote_volume": 23261.29734, "trades": 192, "taker_buy_base": 9274.35, "taker_buy_quote": 13828.96962 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 1.494, "high": 1.5, "low": 1.492, "close": 1.496, "volume": 17836.06, "close_time": 1766120399999, "quote_volume": 26663.98688, "trades": 193, "taker_buy_base": 10368.06, "taker_buy_quote": 15503.04296 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 1.497, "high": 1.502, "low": 1.488, "close": 1.489, "volume": 11253.29, "close_time": 1766123999999, "quote_volume": 16818.0538, "trades": 168, "taker_buy_base": 2523.31, "taker_buy_quote": 3774.47117 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 1.491, "high": 1.495, "low": 1.486, "close": 1.494, "volume": 10897.52, "close_time": 1766127599999, "quote_volume": 16252.1141, "trades": 159, "taker_buy_base": 2218.07, "taker_buy_quote": 3309.51293 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 1.496, "high": 1.508, "low": 1.495, "close": 1.506, "volume": 10953.58, "close_time": 1766131199999, "quote_volume": 16450.02264, "trades": 129, "taker_buy_base": 8662.64, "taker_buy_quote": 13006.02245 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 1.507, "high": 1.529, "low": 1.506, "close": 1.524, "volume": 80895.69, "close_time": 1766134799999, "quote_volume": 122965.60052, "trades": 323, "taker_buy_base": 71852.8, "taker_buy_quote": 109226.5906 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 1.525, "high": 1.535, "low": 1.519, "close": 1.526, "volume": 17668.1, "close_time": 1766138399999, "quote_volume": 26974.00999, "trades": 214, "taker_buy_base": 13021.55, "taker_buy_quote": 19885.60411 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 1.524, "high": 1.534, "low": 1.514, "close": 1.526, "volume": 37862.74, "close_time": 1766141999999, "quote_volume": 57708.38583, "trades": 360, "taker_buy_base": 28554.81, "taker_buy_quote": 43515.55218 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 1.527, "high": 1.53, "low": 1.517, "close": 1.518, "volume": 9257.71, "close_time": 1766145599999, "quote_volume": 14103.22829, "trades": 123, "taker_buy_base": 2813.4, "taker_buy_quote": 4283.09104 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 1.52, "high": 1.554, "low": 1.517, "close": 1.545, "volume": 41888.29, "close_time": 1766149199999, "quote_volume": 64310.20262, "trades": 394, "taker_buy_base": 27570.1, "taker_buy_quote": 42334.53902 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 1.545, "high": 1.567, "low": 1.537, "close": 1.553, "volume": 85887.18, "close_time": 1766152799999, "quote_volume": 133191.34739, "trades": 679, "taker_buy_base": 44790.86, "taker_buy_quote": 69481.86011 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 1.554, "high": 1.573, "low": 1.542, "close": 1.571, "volume": 82551.57, "close_time": 1766156399999, "quote_volume": 128659.49279, "trades": 771, "taker_buy_base": 44668.73, "taker_buy_quote": 69660.96738 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 1.571, "high": 1.621, "low": 1.57, "close": 1.606, "volume": 341639.18, "close_time": 1766159999999, "quote_volume": 546295.58405, "trades": 3854, "taker_buy_base": 152834.38, "taker_buy_quote": 244677.4231 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 1.604, "high": 1.604, "low": 1.578, "close": 1.58, "volume": 72446.99, "close_time": 1766163599999, "quote_volume": 115370.58622, "trades": 983, "taker_buy_base": 28038.03, "taker_buy_quote": 44594.33631 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 1.58, "high": 1.589, "low": 1.572, "close": 1.586, "volume": 42273.76, "close_time": 1766167199999, "quote_volume": 66772.1628, "trades": 346, "taker_buy_base": 25013.28, "taker_buy_quote": 39529.95827 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 1.587, "high": 1.598, "low": 1.575, "close": 1.587, "volume": 27654.1, "close_time": 1766170799999, "quote_volume": 43945.78212, "trades": 279, "taker_buy_base": 14593.36, "taker_buy_quote": 23207.3706 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 1.587, "high": 1.59, "low": 1.577, "close": 1.58, "volume": 16948.0, "close_time": 1766174399999, "quote_volume": 26777.81207, "trades": 330, "taker_buy_base": 6879.96, "taker_buy_quote": 10883.14924 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 1.58, "high": 1.585, "low": 1.579, "close": 1.581, "volume": 8438.02, "close_time": 1766177999999, "quote_volume": 13344.00716, "trades": 288, "taker_buy_base": 3751.33, "taker_buy_quote": 5934.65214 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 1.579, "high": 1.582, "low": 1.573, "close": 1.574, "volume": 8702.82, "close_time": 1766181599999, "quote_volume": 13726.11503, "trades": 179, "taker_buy_base": 3112.68, "taker_buy_quote": 4910.05979 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 1.576, "high": 1.587, "low": 1.571, "close": 1.581, "volume": 19729.64, "close_time": 1766185199999, "quote_volume": 31145.25666, "trades": 206, "taker_buy_base": 8417.98, "taker_buy_quote": 13297.80744 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 1.581, "high": 1.59, "low": 1.578, "close": 1.587, "volume": 11092.91, "close_time": 1766188799999, "quote_volume": 17595.97877, "trades": 199, "taker_buy_base": 6009.3, "taker_buy_quote": 9535.40925 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 1.586, "high": 1.602, "low": 1.582, "close": 1.589, "volume": 35323.71, "close_time": 1766192399999, "quote_volume": 56291.39127, "trades": 432, "taker_buy_base": 17761.98, "taker_buy_quote": 28292.07211 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 1.588, "high": 1.599, "low": 1.586, "close": 1.59, "volume": 6556.02, "close_time": 1766195999999, "quote_volume": 10436.23818, "trades": 113, "taker_buy_base": 1179.3, "taker_buy_quote": 1878.50449 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 1.591, "high": 1.597, "low": 1.59, "close": 1.597, "volume": 6333.54, "close_time": 1766199599999, "quote_volume": 10091.48172, "trades": 79, "taker_buy_base": 4276.71, "taker_buy_quote": 6811.52474 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 1.597, "high": 1.665, "low": 1.587, "close": 1.636, "volume": 132251.33, "close_time": 1766203199999, "quote_volume": 216044.66274, "trades": 1318, "taker_buy_base": 66541.65, "taker_buy_quote": 108535.86668 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 1.635, "high": 1.675, "low": 1.632, "close": 1.649, "volume": 76531.71, "close_time": 1766206799999, "quote_volume": 127036.21788, "trades": 985, "taker_buy_base": 48071.51, "taker_buy_quote": 79814.60457 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 1.648, "high": 1.697, "low": 1.644, "close": 1.675, "volume": 53135.4, "close_time": 1766210399999, "quote_volume": 89038.81559, "trades": 634, "taker_buy_base": 22617.72, "taker_buy_quote": 37859.88296 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 1.677, "high": 1.68, "low": 1.66, "close": 1.671, "volume": 37408.13, "close_time": 1766213999999, "quote_volume": 62555.0546, "trades": 334, "taker_buy_base": 10624.59, "taker_buy_quote": 17776.14818 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 1.672, "high": 1.693, "low": 1.642, "close": 1.651, "volume": 61526.61, "close_time": 1766217599999, "quote_volume": 102601.1984, "trades": 592, "taker_buy_base": 21122.04, "taker_buy_quote": 35146.67072 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 1.65, "high": 1.655, "low": 1.63, "close": 1.63, "volume": 36326.16, "close_time": 1766221199999, "quote_volume": 59604.26771, "trades": 484, "taker_buy_base": 8129.85, "taker_buy_quote": 13378.05244 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 1.63, "high": 1.654, "low": 1.628, "close": 1.65, "volume": 41983.09, "close_time": 1766224799999, "quote_volume": 68958.67407, "trades": 505, "taker_buy_base": 26945.11, "taker_buy_quote": 44327.06579 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 1.65, "high": 1.673, "low": 1.65, "close": 1.667, "volume": 62055.54, "close_time": 1766228399999, "quote_volume": 103081.20959, "trades": 560, "taker_buy_base": 36172.15, "taker_buy_quote": 60084.6559 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 1.666, "high": 1.678, "low": 1.642, "close": 1.642, "volume": 57150.34, "close_time": 1766231999999, "quote_volume": 94676.05211, "trades": 445, "taker_buy_base": 11530.57, "taker_buy_quote": 19173.82704 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 1.642, "high": 1.647, "low": 1.634, "close": 1.639, "volume": 65323.55, "close_time": 1766235599999, "quote_volume": 107143.65631, "trades": 591, "taker_buy_base": 16010.91, "taker_buy_quote": 26275.16278 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 1.641, "high": 1.675, "low": 1.641, "close": 1.654, "volume": 86386.78, "close_time": 1766239199999, "quote_volume": 142741.76985, "trades": 591, "taker_buy_base": 61228.78, "taker_buy_quote": 100958.31977 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 1.653, "high": 1.683, "low": 1.649, "close": 1.654, "volume": 53722.43, "close_time": 1766242799999, "quote_volume": 89442.61167, "trades": 615, "taker_buy_base": 23008.91, "taker_buy_quote": 38294.43192 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 1.656, "high": 1.665, "low": 1.65, "close": 1.659, "volume": 20083.49, "close_time": 1766246399999, "quote_volume": 33313.36267, "trades": 222, "taker_buy_base": 10390.91, "taker_buy_quote": 17229.81286 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 1.659, "high": 1.675, "low": 1.652, "close": 1.656, "volume": 22486.45, "close_time": 1766249999999, "quote_volume": 37395.16417, "trades": 318, "taker_buy_base": 7529.73, "taker_buy_quote": 12559.84298 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 1.657, "high": 1.665, "low": 1.65, "close": 1.657, "volume": 16963.24, "close_time": 1766253599999, "quote_volume": 28129.09772, "trades": 203, "taker_buy_base": 9810.94, "taker_buy_quote": 16277.34089 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 1.657, "high": 1.66, "low": 1.639, "close": 1.642, "volume": 22778.96, "close_time": 1766257199999, "quote_volume": 37518.69016, "trades": 300, "taker_buy_base": 4159.73, "taker_buy_quote": 6847.46357 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 1.642, "high": 1.645, "low": 1.637, "close": 1.644, "volume": 8418.98, "close_time": 1766260799999, "quote_volume": 13811.8733, "trades": 115, "taker_buy_base": 5600.86, "taker_buy_quote": 9192.93581 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 1.645, "high": 1.659, "low": 1.645, "close": 1.65, "volume": 12900.35, "close_time": 1766264399999, "quote_volume": 21311.6483, "trades": 249, "taker_buy_base": 7920.59, "taker_buy_quote": 13083.86948 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 1.654, "high": 1.657, "low": 1.641, "close": 1.656, "volume": 8623.61, "close_time": 1766267999999, "quote_volume": 14224.67412, "trades": 136, "taker_buy_base": 5988.58, "taker_buy_quote": 9884.16631 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 1.655, "high": 1.658, "low": 1.649, "close": 1.652, "volume": 2477.11, "close_time": 1766271599999, "quote_volume": 4093.12982, "trades": 48, "taker_buy_base": 1325.93, "taker_buy_quote": 2191.08326 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 1.652, "high": 1.674, "low": 1.65, "close": 1.672, "volume": 17830.25, "close_time": 1766275199999, "quote_volume": 29675.45406, "trades": 266, "taker_buy_base": 8391.57, "taker_buy_quote": 13982.28248 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 1.671, "high": 1.698, "low": 1.663, "close": 1.683, "volume": 52657.81, "close_time": 1766278799999, "quote_volume": 88641.76408, "trades": 816, "taker_buy_base": 29663.06, "taker_buy_quote": 50011.94446 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 1.681, "high": 1.715, "low": 1.673, "close": 1.697, "volume": 41731.68, "close_time": 1766282399999, "quote_volume": 70717.31043, "trades": 469, "taker_buy_base": 25205.1, "taker_buy_quote": 42728.30317 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 1.698, "high": 1.714, "low": 1.66, "close": 1.666, "volume": 86265.8, "close_time": 1766285999999, "quote_volume": 145204.22135, "trades": 957, "taker_buy_base": 17903.89, "taker_buy_quote": 30097.8147 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 1.666, "high": 1.671, "low": 1.656, "close": 1.656, "volume": 15798.95, "close_time": 1766289599999, "quote_volume": 26282.7465, "trades": 277, "taker_buy_base": 8396.39, "taker_buy_quote": 13976.1101 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 1.656, "high": 1.671, "low": 1.653, "close": 1.664, "volume": 19198.97, "close_time": 1766293199999, "quote_volume": 31895.69306, "trades": 228, "taker_buy_base": 12308.44, "taker_buy_quote": 20459.47491 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 1.663, "high": 1.671, "low": 1.654, "close": 1.662, "volume": 15555.91, "close_time": 1766296799999, "quote_volume": 25830.43392, "trades": 204, "taker_buy_base": 5185.32, "taker_buy_quote": 8604.21735 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 1.661, "high": 1.668, "low": 1.655, "close": 1.661, "volume": 8494.09, "close_time": 1766300399999, "quote_volume": 14106.37537, "trades": 173, "taker_buy_base": 2781.47, "taker_buy_quote": 4627.27585 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 1.66, "high": 1.669, "low": 1.658, "close": 1.669, "volume": 7732.79, "close_time": 1766303999999, "quote_volume": 12872.23884, "trades": 121, "taker_buy_base": 4126.98, "taker_buy_quote": 6871.44049 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 1.67, "high": 1.706, "low": 1.663, "close": 1.681, "volume": 114329.96, "close_time": 1766307599999, "quote_volume": 192476.89513, "trades": 1125, "taker_buy_base": 45604.09, "taker_buy_quote": 76877.0067 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 1.683, "high": 1.773, "low": 1.683, "close": 1.752, "volume": 255957.33, "close_time": 1766311199999, "quote_volume": 443616.10212, "trades": 2924, "taker_buy_base": 127718.75, "taker_buy_quote": 221560.16944 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 1.755, "high": 1.795, "low": 1.745, "close": 1.774, "volume": 152750.5, "close_time": 1766314799999, "quote_volume": 271012.98846, "trades": 1662, "taker_buy_base": 75570.56, "taker_buy_quote": 134282.91309 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 1.779, "high": 1.844, "low": 1.768, "close": 1.805, "volume": 241522.19, "close_time": 1766318399999, "quote_volume": 437315.01167, "trades": 3263, "taker_buy_base": 119966.82, "taker_buy_quote": 217362.09923 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 1.802, "high": 1.826, "low": 1.752, "close": 1.761, "volume": 187573.12, "close_time": 1766321999999, "quote_volume": 333891.75172, "trades": 2145, "taker_buy_base": 102424.65, "taker_buy_quote": 182323.17489 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 1.759, "high": 1.759, "low": 1.721, "close": 1.736, "volume": 94027.2, "close_time": 1766325599999, "quote_volume": 163476.75823, "trades": 1655, "taker_buy_base": 35918.96, "taker_buy_quote": 62477.0512 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 1.735, "high": 1.756, "low": 1.731, "close": 1.75, "volume": 47107.5, "close_time": 1766329199999, "quote_volume": 82146.85026, "trades": 644, "taker_buy_base": 26615.15, "taker_buy_quote": 46440.9966 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 1.751, "high": 1.761, "low": 1.732, "close": 1.747, "volume": 54294.24, "close_time": 1766332799999, "quote_volume": 94774.73553, "trades": 702, "taker_buy_base": 23134.55, "taker_buy_quote": 40428.04946 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 1.745, "high": 1.749, "low": 1.725, "close": 1.73, "volume": 29842.97, "close_time": 1766336399999, "quote_volume": 51750.69431, "trades": 480, "taker_buy_base": 13738.59, "taker_buy_quote": 23828.8233 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 1.731, "high": 1.733, "low": 1.687, "close": 1.701, "volume": 52274.27, "close_time": 1766339999999, "quote_volume": 89154.99142, "trades": 1014, "taker_buy_base": 15668.02, "taker_buy_quote": 26741.53275 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 1.703, "high": 1.707, "low": 1.694, "close": 1.7, "volume": 7393.02, "close_time": 1766343599999, "quote_volume": 12565.95233, "trades": 196, "taker_buy_base": 3086.87, "taker_buy_quote": 5249.76313 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 1.7, "high": 1.716, "low": 1.698, "close": 1.716, "volume": 24981.9, "close_time": 1766347199999, "quote_volume": 42665.81505, "trades": 362, "taker_buy_base": 11061.2, "taker_buy_quote": 18889.03766 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 1.715, "high": 1.733, "low": 1.71, "close": 1.721, "volume": 51429.23, "close_time": 1766350799999, "quote_volume": 88516.17491, "trades": 632, "taker_buy_base": 30872.09, "taker_buy_quote": 53157.09258 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 1.719, "high": 1.725, "low": 1.709, "close": 1.712, "volume": 44017.71, "close_time": 1766354399999, "quote_volume": 75626.04462, "trades": 254, "taker_buy_base": 8287.66, "taker_buy_quote": 14232.53831 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 1.711, "high": 1.719, "low": 1.706, "close": 1.712, "volume": 16034.74, "close_time": 1766357999999, "quote_volume": 27468.22884, "trades": 243, "taker_buy_base": 4540.91, "taker_buy_quote": 7781.44982 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 1.712, "high": 1.725, "low": 1.707, "close": 1.724, "volume": 26092.45, "close_time": 1766361599999, "quote_volume": 44835.49091, "trades": 278, "taker_buy_base": 16482.6, "taker_buy_quote": 28342.91476 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 1.722, "high": 1.722, "low": 1.688, "close": 1.697, "volume": 65960.06, "close_time": 1766365199999, "quote_volume": 112030.37939, "trades": 597, "taker_buy_base": 31095.95, "taker_buy_quote": 52694.72126 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 1.695, "high": 1.7, "low": 1.689, "close": 1.692, "volume": 28875.87, "close_time": 1766368799999, "quote_volume": 48950.87153, "trades": 185, "taker_buy_base": 8687.57, "taker_buy_quote": 14742.46389 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 1.691, "high": 1.697, "low": 1.669, "close": 1.696, "volume": 25431.77, "close_time": 1766372399999, "quote_volume": 42879.72747, "trades": 397, "taker_buy_base": 13050.42, "taker_buy_quote": 22015.58963 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 1.696, "high": 1.713, "low": 1.694, "close": 1.697, "volume": 14320.55, "close_time": 1766375999999, "quote_volume": 24354.23237, "trades": 220, "taker_buy_base": 2883.64, "taker_buy_quote": 4918.2091 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 1.694, "high": 1.708, "low": 1.688, "close": 1.701, "volume": 39552.18, "close_time": 1766379599999, "quote_volume": 67242.60069, "trades": 204, "taker_buy_base": 4685.82, "taker_buy_quote": 7976.15871 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 1.699, "high": 1.736, "low": 1.699, "close": 1.736, "volume": 26523.16, "close_time": 1766383199999, "quote_volume": 45667.70322, "trades": 331, "taker_buy_base": 21491.08, "taker_buy_quote": 37031.16539 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 1.737, "high": 1.746, "low": 1.71, "close": 1.715, "volume": 34228.37, "close_time": 1766386799999, "quote_volume": 59262.19087, "trades": 464, "taker_buy_base": 10161.76, "taker_buy_quote": 17587.60586 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 1.711, "high": 1.72, "low": 1.711, "close": 1.714, "volume": 7128.12, "close_time": 1766390399999, "quote_volume": 12217.83143, "trades": 149, "taker_buy_base": 2850.85, "taker_buy_quote": 4890.48438 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 1.716, "high": 1.726, "low": 1.704, "close": 1.705, "volume": 13620.98, "close_time": 1766393999999, "quote_volume": 23312.25756, "trades": 263, "taker_buy_base": 2397.34, "taker_buy_quote": 4107.86662 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 1.704, "high": 1.714, "low": 1.697, "close": 1.712, "volume": 19433.15, "close_time": 1766397599999, "quote_volume": 33154.1861, "trades": 245, "taker_buy_base": 11115.39, "taker_buy_quote": 18985.17586 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 1.711, "high": 1.721, "low": 1.7, "close": 1.701, "volume": 19772.98, "close_time": 1766401199999, "quote_volume": 33821.00596, "trades": 316, "taker_buy_base": 6132.74, "taker_buy_quote": 10502.74148 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 1.701, "high": 1.714, "low": 1.697, "close": 1.703, "volume": 23118.07, "close_time": 1766404799999, "quote_volume": 39399.02688, "trades": 322, "taker_buy_base": 10907.86, "taker_buy_quote": 18603.65031 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 1.7, "high": 1.719, "low": 1.7, "close": 1.706, "volume": 15591.99, "close_time": 1766408399999, "quote_volume": 26666.54098, "trades": 240, "taker_buy_base": 6941.19, "taker_buy_quote": 11882.39467 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 1.707, "high": 1.719, "low": 1.7, "close": 1.702, "volume": 13718.48, "close_time": 1766411999999, "quote_volume": 23462.6585, "trades": 213, "taker_buy_base": 7694.0, "taker_buy_quote": 13170.52208 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 1.702, "high": 1.711, "low": 1.693, "close": 1.704, "volume": 9311.87, "close_time": 1766415599999, "quote_volume": 15846.91779, "trades": 215, "taker_buy_base": 4247.96, "taker_buy_quote": 7231.57937 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 1.705, "high": 1.735, "low": 1.704, "close": 1.732, "volume": 65449.91, "close_time": 1766419199999, "quote_volume": 112507.20461, "trades": 512, "taker_buy_base": 34992.6, "taker_buy_quote": 60178.98603 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 1.734, "high": 1.76, "low": 1.734, "close": 1.745, "volume": 85534.38, "close_time": 1766422799999, "quote_volume": 149653.65145, "trades": 901, "taker_buy_base": 32456.12, "taker_buy_quote": 56813.99912 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 1.742, "high": 1.746, "low": 1.738, "close": 1.744, "volume": 4751.34, "close_time": 1766426399999, "quote_volume": 8278.19166, "trades": 108, "taker_buy_base": 2040.82, "taker_buy_quote": 3559.92154 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 1.746, "high": 1.746, "low": 1.738, "close": 1.74, "volume": 5301.07, "close_time": 1766429999999, "quote_volume": 9230.00501, "trades": 117, "taker_buy_base": 1475.62, "taker_buy_quote": 2569.9172 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 1.739, "high": 1.765, "low": 1.727, "close": 1.761, "volume": 28206.6, "close_time": 1766433599999, "quote_volume": 49414.61082, "trades": 492, "taker_buy_base": 13676.02, "taker_buy_quote": 24009.47513 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 1.761, "high": 1.788, "low": 1.757, "close": 1.767, "volume": 40081.1, "close_time": 1766437199999, "quote_volume": 70904.61471, "trades": 771, "taker_buy_base": 15910.46, "taker_buy_quote": 28162.63384 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 1.768, "high": 1.772, "low": 1.754, "close": 1.759, "volume": 8643.15, "close_time": 1766440799999, "quote_volume": 15210.94629, "trades": 224, "taker_buy_base": 3918.02, "taker_buy_quote": 6897.67298 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 1.757, "high": 1.769, "low": 1.748, "close": 1.756, "volume": 6034.91, "close_time": 1766444399999, "quote_volume": 10603.60568, "trades": 210, "taker_buy_base": 2449.92, "taker_buy_quote": 4313.79536 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 1.759, "high": 1.761, "low": 1.748, "close": 1.755, "volume": 5942.72, "close_time": 1766447999999, "quote_volume": 10429.88666, "trades": 181, "taker_buy_base": 1963.97, "taker_buy_quote": 3448.55785 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 1.748, "high": 1.754, "low": 1.733, "close": 1.746, "volume": 19212.64, "close_time": 1766451599999, "quote_volume": 33469.31349, "trades": 352, "taker_buy_base": 6828.7, "taker_buy_quote": 11897.92174 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 1.749, "high": 1.749, "low": 1.718, "close": 1.725, "volume": 43322.25, "close_time": 1766455199999, "quote_volume": 74904.5549, "trades": 372, "taker_buy_base": 25261.35, "taker_buy_quote": 43613.86338 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 1.723, "high": 1.732, "low": 1.718, "close": 1.73, "volume": 21859.8, "close_time": 1766458799999, "quote_volume": 37699.77258, "trades": 249, "taker_buy_base": 10381.35, "taker_buy_quote": 17906.5199 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 1.73, "high": 1.745, "low": 1.73, "close": 1.742, "volume": 22443.58, "close_time": 1766462399999, "quote_volume": 39007.3008, "trades": 361, "taker_buy_base": 11112.42, "taker_buy_quote": 19319.70108 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 1.741, "high": 1.747, "low": 1.725, "close": 1.734, "volume": 28244.4, "close_time": 1766465999999, "quote_volume": 48903.34326, "trades": 224, "taker_buy_base": 15531.44, "taker_buy_quote": 26866.29467 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 1.733, "high": 1.734, "low": 1.675, "close": 1.703, "volume": 80691.59, "close_time": 1766469599999, "quote_volume": 137710.27591, "trades": 812, "taker_buy_base": 21299.72, "taker_buy_quote": 36342.55052 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 1.701, "high": 1.709, "low": 1.694, "close": 1.701, "volume": 30057.92, "close_time": 1766473199999, "quote_volume": 51118.29245, "trades": 369, "taker_buy_base": 7618.02, "taker_buy_quote": 12968.32805 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 1.7, "high": 1.715, "low": 1.7, "close": 1.706, "volume": 28921.58, "close_time": 1766476799999, "quote_volume": 49342.10242, "trades": 246, "taker_buy_base": 20019.13, "taker_buy_quote": 34155.01417 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 1.703, "high": 1.706, "low": 1.689, "close": 1.705, "volume": 57456.97, "close_time": 1766480399999, "quote_volume": 97388.44492, "trades": 405, "taker_buy_base": 41664.33, "taker_buy_quote": 70595.44195 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 1.704, "high": 1.704, "low": 1.691, "close": 1.694, "volume": 5769.14, "close_time": 1766483999999, "quote_volume": 9787.49214, "trades": 96, "taker_buy_base": 1069.97, "taker_buy_quote": 1816.10176 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 1.695, "high": 1.698, "low": 1.691, "close": 1.695, "volume": 4652.07, "close_time": 1766487599999, "quote_volume": 7884.42173, "trades": 74, "taker_buy_base": 1968.94, "taker_buy_quote": 3340.05013 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 1.692, "high": 1.723, "low": 1.69, "close": 1.714, "volume": 25669.93, "close_time": 1766491199999, "quote_volume": 43796.09191, "trades": 381, "taker_buy_base": 16221.4, "taker_buy_quote": 27716.9961 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 1.711, "high": 1.734, "low": 1.698, "close": 1.7, "volume": 37049.02, "close_time": 1766494799999, "quote_volume": 63491.91911, "trades": 516, "taker_buy_base": 15702.18, "taker_buy_quote": 26910.97879 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 1.699, "high": 1.707, "low": 1.69, "close": 1.694, "volume": 7095.09, "close_time": 1766498399999, "quote_volume": 12038.34431, "trades": 144, "taker_buy_base": 3056.67, "taker_buy_quote": 5193.93437 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 1.693, "high": 1.695, "low": 1.677, "close": 1.693, "volume": 13357.31, "close_time": 1766501999999, "quote_volume": 22533.07097, "trades": 233, "taker_buy_base": 4890.64, "taker_buy_quote": 8251.17359 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 1.692, "high": 1.7, "low": 1.688, "close": 1.695, "volume": 11209.13, "close_time": 1766505599999, "quote_volume": 18973.65505, "trades": 146, "taker_buy_base": 5510.76, "taker_buy_quote": 9323.10992 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 1.692, "high": 1.698, "low": 1.679, "close": 1.686, "volume": 21128.18, "close_time": 1766509199999, "quote_volume": 35651.13404, "trades": 282, "taker_buy_base": 7480.32, "taker_buy_quote": 12633.06668 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 1.685, "high": 1.694, "low": 1.677, "close": 1.679, "volume": 16576.07, "close_time": 1766512799999, "quote_volume": 27911.21409, "trades": 262, "taker_buy_base": 7547.07, "taker_buy_quote": 12725.24347 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 1.679, "high": 1.698, "low": 1.679, "close": 1.692, "volume": 14373.48, "close_time": 1766516399999, "quote_volume": 24294.94394, "trades": 268, "taker_buy_base": 8419.94, "taker_buy_quote": 14232.46288 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 1.693, "high": 1.694, "low": 1.688, "close": 1.693, "volume": 5635.68, "close_time": 1766519999999, "quote_volume": 9528.71566, "trades": 81, "taker_buy_base": 1959.93, "taker_buy_quote": 3317.64607 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 1.694, "high": 1.696, "low": 1.685, "close": 1.687, "volume": 9937.09, "close_time": 1766523599999, "quote_volume": 16794.76337, "trades": 163, "taker_buy_base": 1994.67, "taker_buy_quote": 3376.47815 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 1.687, "high": 1.688, "low": 1.681, "close": 1.685, "volume": 6814.02, "close_time": 1766527199999, "quote_volume": 11481.96623, "trades": 209, "taker_buy_base": 4299.54, "taker_buy_quote": 7245.05555 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 1.685, "high": 1.685, "low": 1.671, "close": 1.682, "volume": 8482.13, "close_time": 1766530799999, "quote_volume": 14223.49289, "trades": 284, "taker_buy_base": 2685.27, "taker_buy_quote": 4512.07771 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 1.679, "high": 1.683, "low": 1.676, "close": 1.68, "volume": 9429.77, "close_time": 1766534399999, "quote_volume": 15842.66595, "trades": 104, "taker_buy_base": 3471.91, "taker_buy_quote": 5834.55568 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 1.681, "high": 1.682, "low": 1.666, "close": 1.674, "volume": 25079.79, "close_time": 1766537999999, "quote_volume": 41983.71178, "trades": 239, "taker_buy_base": 8512.23, "taker_buy_quote": 14213.41403 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 1.674, "high": 1.678, "low": 1.665, "close": 1.673, "volume": 6562.08, "close_time": 1766541599999, "quote_volume": 10971.79189, "trades": 108, "taker_buy_base": 3885.19, "taker_buy_quote": 6499.39014 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 1.671, "high": 1.684, "low": 1.663, "close": 1.664, "volume": 16375.75, "close_time": 1766545199999, "quote_volume": 27376.32372, "trades": 190, "taker_buy_base": 5386.71, "taker_buy_quote": 9013.66747 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 1.664, "high": 1.67, "low": 1.658, "close": 1.662, "volume": 13165.11, "close_time": 1766548799999, "quote_volume": 21896.49707, "trades": 158, "taker_buy_base": 5433.97, "taker_buy_quote": 9040.46658 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 1.662, "high": 1.67, "low": 1.662, "close": 1.662, "volume": 3106.77, "close_time": 1766552399999, "quote_volume": 5175.18314, "trades": 93, "taker_buy_base": 1040.31, "taker_buy_quote": 1732.90713 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 1.665, "high": 1.665, "low": 1.653, "close": 1.654, "volume": 5490.74, "close_time": 1766555999999, "quote_volume": 9096.83272, "trades": 130, "taker_buy_base": 2374.28, "taker_buy_quote": 3935.00984 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 1.654, "high": 1.656, "low": 1.616, "close": 1.635, "volume": 68297.13, "close_time": 1766559599999, "quote_volume": 111928.2824, "trades": 894, "taker_buy_base": 30805.99, "taker_buy_quote": 50473.36017 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 1.634, "high": 1.637, "low": 1.618, "close": 1.623, "volume": 35183.69, "close_time": 1766563199999, "quote_volume": 57155.60416, "trades": 369, "taker_buy_base": 17298.47, "taker_buy_quote": 28078.35393 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 1.622, "high": 1.642, "low": 1.621, "close": 1.633, "volume": 24940.27, "close_time": 1766566799999, "quote_volume": 40695.03319, "trades": 455, "taker_buy_base": 11676.68, "taker_buy_quote": 19057.53616 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 1.633, "high": 1.64, "low": 1.624, "close": 1.627, "volume": 6933.85, "close_time": 1766570399999, "quote_volume": 11312.95289, "trades": 159, "taker_buy_base": 2886.32, "taker_buy_quote": 4712.37504 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 1.628, "high": 1.631, "low": 1.611, "close": 1.615, "volume": 46149.76, "close_time": 1766573999999, "quote_volume": 74863.10428, "trades": 254, "taker_buy_base": 2928.71, "taker_buy_quote": 4761.21906 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 1.613, "high": 1.628, "low": 1.613, "close": 1.623, "volume": 32490.88, "close_time": 1766577599999, "quote_volume": 52658.45595, "trades": 232, "taker_buy_base": 23656.07, "taker_buy_quote": 38344.52887 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 1.623, "high": 1.638, "low": 1.623, "close": 1.63, "volume": 11428.44, "close_time": 1766581199999, "quote_volume": 18618.64452, "trades": 215, "taker_buy_base": 6157.63, "taker_buy_quote": 10034.91596 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 1.629, "high": 1.636, "low": 1.626, "close": 1.636, "volume": 6358.92, "close_time": 1766584799999, "quote_volume": 10365.47003, "trades": 120, "taker_buy_base": 2482.2, "taker_buy_quote": 4048.78917 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 1.636, "high": 1.645, "low": 1.631, "close": 1.639, "volume": 29135.66, "close_time": 1766588399999, "quote_volume": 47727.35477, "trades": 287, "taker_buy_base": 19119.05, "taker_buy_quote": 31324.16225 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 1.64, "high": 1.652, "low": 1.638, "close": 1.644, "volume": 41428.45, "close_time": 1766591999999, "quote_volume": 68167.41864, "trades": 419, "taker_buy_base": 26467.86, "taker_buy_quote": 43548.45698 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 1.645, "high": 1.651, "low": 1.638, "close": 1.641, "volume": 7725.24, "close_time": 1766595599999, "quote_volume": 12690.43519, "trades": 133, "taker_buy_base": 6143.81, "taker_buy_quote": 10093.52627 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 1.64, "high": 1.644, "low": 1.636, "close": 1.641, "volume": 7284.63, "close_time": 1766599199999, "quote_volume": 11942.17342, "trades": 119, "taker_buy_base": 4782.2, "taker_buy_quote": 7843.36328 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 1.641, "high": 1.643, "low": 1.637, "close": 1.639, "volume": 1974.39, "close_time": 1766602799999, "quote_volume": 3238.92771, "trades": 51, "taker_buy_base": 1001.73, "taker_buy_quote": 1644.55977 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 1.642, "high": 1.649, "low": 1.64, "close": 1.647, "volume": 3346.04, "close_time": 1766606399999, "quote_volume": 5504.02312, "trades": 112, "taker_buy_base": 2173.49, "taker_buy_quote": 3574.352 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 1.647, "high": 1.652, "low": 1.646, "close": 1.649, "volume": 3688.04, "close_time": 1766609999999, "quote_volume": 6086.83518, "trades": 84, "taker_buy_base": 1170.73, "taker_buy_quote": 1932.68923 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 1.648, "high": 1.651, "low": 1.64, "close": 1.64, "volume": 10828.74, "close_time": 1766613599999, "quote_volume": 17800.70638, "trades": 156, "taker_buy_base": 2676.1, "taker_buy_quote": 4406.15716 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 1.646, "high": 1.648, "low": 1.641, "close": 1.647, "volume": 4585.79, "close_time": 1766617199999, "quote_volume": 7537.51909, "trades": 142, "taker_buy_base": 1277.79, "taker_buy_quote": 2101.44388 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 1.648, "high": 1.656, "low": 1.648, "close": 1.651, "volume": 12356.9, "close_time": 1766620799999, "quote_volume": 20408.25977, "trades": 132, "taker_buy_base": 9239.08, "taker_buy_quote": 15262.70426 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 1.649, "high": 1.656, "low": 1.646, "close": 1.647, "volume": 2983.92, "close_time": 1766624399999, "quote_volume": 4923.22147, "trades": 67, "taker_buy_base": 893.65, "taker_buy_quote": 1476.56391 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 1.649, "high": 1.655, "low": 1.648, "close": 1.653, "volume": 2772.48, "close_time": 1766627999999, "quote_volume": 4577.38252, "trades": 81, "taker_buy_base": 1784.04, "taker_buy_quote": 2945.19329 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 1.653, "high": 1.657, "low": 1.647, "close": 1.655, "volume": 16200.85, "close_time": 1766631599999, "quote_volume": 26734.65685, "trades": 119, "taker_buy_base": 8769.12, "taker_buy_quote": 14477.0592 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 1.655, "high": 1.672, "low": 1.653, "close": 1.66, "volume": 22853.65, "close_time": 1766635199999, "quote_volume": 38009.81554, "trades": 398, "taker_buy_base": 13832.56, "taker_buy_quote": 23012.02322 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 1.66, "high": 1.666, "low": 1.653, "close": 1.666, "volume": 14574.37, "close_time": 1766638799999, "quote_volume": 24185.81706, "trades": 145, "taker_buy_base": 11115.66, "taker_buy_quote": 18455.39935 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 1.667, "high": 1.715, "low": 1.667, "close": 1.7, "volume": 43605.73, "close_time": 1766642399999, "quote_volume": 73593.31843, "trades": 767, "taker_buy_base": 26982.17, "taker_buy_quote": 45621.10351 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 1.701, "high": 1.729, "low": 1.698, "close": 1.711, "volume": 38250.47, "close_time": 1766645999999, "quote_volume": 65674.72013, "trades": 804, "taker_buy_base": 16412.2, "taker_buy_quote": 28213.80141 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 1.712, "high": 1.717, "low": 1.697, "close": 1.702, "volume": 23015.46, "close_time": 1766649599999, "quote_volume": 39256.39114, "trades": 478, "taker_buy_base": 11947.45, "taker_buy_quote": 20379.29079 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 1.702, "high": 1.709, "low": 1.688, "close": 1.695, "volume": 13071.88, "close_time": 1766653199999, "quote_volume": 22187.55675, "trades": 389, "taker_buy_base": 5353.73, "taker_buy_quote": 9092.53024 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 1.694, "high": 1.696, "low": 1.682, "close": 1.686, "volume": 9559.93, "close_time": 1766656799999, "quote_volume": 16134.54475, "trades": 227, "taker_buy_base": 3581.87, "taker_buy_quote": 6049.28233 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 1.686, "high": 1.694, "low": 1.672, "close": 1.68, "volume": 9797.97, "close_time": 1766660399999, "quote_volume": 16469.76911, "trades": 222, "taker_buy_base": 2786.71, "taker_buy_quote": 4691.11382 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 1.678, "high": 1.678, "low": 1.671, "close": 1.671, "volume": 4055.33, "close_time": 1766663999999, "quote_volume": 6787.04163, "trades": 101, "taker_buy_base": 2456.0, "taker_buy_quote": 4110.80457 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 1.671, "high": 1.693, "low": 1.671, "close": 1.692, "volume": 9065.38, "close_time": 1766667599999, "quote_volume": 15220.68094, "trades": 328, "taker_buy_base": 6701.19, "taker_buy_quote": 11256.15973 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 1.692, "high": 1.692, "low": 1.675, "close": 1.682, "volume": 6157.34, "close_time": 1766671199999, "quote_volume": 10359.84734, "trades": 125, "taker_buy_base": 3320.95, "taker_buy_quote": 5591.42838 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 1.68, "high": 1.682, "low": 1.675, "close": 1.678, "volume": 2051.1, "close_time": 1766674799999, "quote_volume": 3440.28522, "trades": 72, "taker_buy_base": 580.2, "taker_buy_quote": 974.6781 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 1.678, "high": 1.685, "low": 1.677, "close": 1.682, "volume": 4235.15, "close_time": 1766678399999, "quote_volume": 7122.51466, "trades": 81, "taker_buy_base": 1564.15, "taker_buy_quote": 2629.99085 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 1.683, "high": 1.685, "low": 1.674, "close": 1.674, "volume": 11417.18, "close_time": 1766681999999, "quote_volume": 19150.06871, "trades": 134, "taker_buy_base": 3493.39, "taker_buy_quote": 5860.65193 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 1.675, "high": 1.675, "low": 1.669, "close": 1.674, "volume": 2438.96, "close_time": 1766685599999, "quote_volume": 4076.65982, "trades": 99, "taker_buy_base": 538.91, "taker_buy_quote": 900.93657 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 1.674, "high": 1.677, "low": 1.673, "close": 1.677, "volume": 1234.41, "close_time": 1766689199999, "quote_volume": 2068.59702, "trades": 39, "taker_buy_base": 861.14, "taker_buy_quote": 1443.45843 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 1.676, "high": 1.688, "low": 1.673, "close": 1.685, "volume": 5950.77, "close_time": 1766692799999, "quote_volume": 10006.60001, "trades": 114, "taker_buy_base": 4971.52, "taker_buy_quote": 8361.45012 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 1.687, "high": 1.691, "low": 1.683, "close": 1.691, "volume": 2001.64, "close_time": 1766696399999, "quote_volume": 3377.00341, "trades": 57, "taker_buy_base": 1260.85, "taker_buy_quote": 2128.79686 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 1.692, "high": 1.699, "low": 1.685, "close": 1.686, "volume": 6768.49, "close_time": 1766699999999, "quote_volume": 11443.64065, "trades": 146, "taker_buy_base": 1597.82, "taker_buy_quote": 2707.62974 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 1.685, "high": 1.685, "low": 1.669, "close": 1.673, "volume": 4426.73, "close_time": 1766703599999, "quote_volume": 7414.08362, "trades": 95, "taker_buy_base": 2567.39, "taker_buy_quote": 4295.00285 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 1.679, "high": 1.683, "low": 1.664, "close": 1.669, "volume": 8605.28, "close_time": 1766707199999, "quote_volume": 14377.69655, "trades": 148, "taker_buy_base": 3308.04, "taker_buy_quote": 5530.88521 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 1.667, "high": 1.678, "low": 1.658, "close": 1.659, "volume": 17861.47, "close_time": 1766710799999, "quote_volume": 29857.96227, "trades": 237, "taker_buy_base": 7155.02, "taker_buy_quote": 11954.48368 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 1.658, "high": 1.664, "low": 1.653, "close": 1.658, "volume": 6667.95, "close_time": 1766714399999, "quote_volume": 11053.39989, "trades": 117, "taker_buy_base": 2497.83, "taker_buy_quote": 4144.31524 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 1.66, "high": 1.679, "low": 1.66, "close": 1.678, "volume": 32940.0, "close_time": 1766717999999, "quote_volume": 55012.36873, "trades": 296, "taker_buy_base": 12876.92, "taker_buy_quote": 21512.78324 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 1.677, "high": 1.68, "low": 1.671, "close": 1.673, "volume": 11780.64, "close_time": 1766721599999, "quote_volume": 19747.74598, "trades": 102, "taker_buy_base": 3567.52, "taker_buy_quote": 5984.01517 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 1.673, "high": 1.689, "low": 1.673, "close": 1.688, "volume": 5584.35, "close_time": 1766725199999, "quote_volume": 9388.28999, "trades": 111, "taker_buy_base": 4911.16, "taker_buy_quote": 8257.36725 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 1.688, "high": 1.69, "low": 1.679, "close": 1.684, "volume": 7396.68, "close_time": 1766728799999, "quote_volume": 12478.36403, "trades": 127, "taker_buy_base": 2609.94, "taker_buy_quote": 4404.01305 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 1.686, "high": 1.687, "low": 1.682, "close": 1.685, "volume": 2596.72, "close_time": 1766732399999, "quote_volume": 4377.08491, "trades": 61, "taker_buy_base": 1065.15, "taker_buy_quote": 1795.95655 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 1.685, "high": 1.711, "low": 1.683, "close": 1.702, "volume": 7517.59, "close_time": 1766735999999, "quote_volume": 12777.79955, "trades": 227, "taker_buy_base": 4107.57, "taker_buy_quote": 6973.78136 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 1.701, "high": 1.708, "low": 1.694, "close": 1.695, "volume": 4360.15, "close_time": 1766739599999, "quote_volume": 7407.66526, "trades": 118, "taker_buy_base": 2376.68, "taker_buy_quote": 4037.54912 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 1.696, "high": 1.704, "low": 1.692, "close": 1.698, "volume": 8107.39, "close_time": 1766743199999, "quote_volume": 13768.57672, "trades": 115, "taker_buy_base": 5311.6, "taker_buy_quote": 9017.37587 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 1.698, "high": 1.698, "low": 1.686, "close": 1.692, "volume": 4503.96, "close_time": 1766746799999, "quote_volume": 7616.16525, "trades": 108, "taker_buy_base": 1823.6, "taker_buy_quote": 3082.98569 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 1.692, "high": 1.705, "low": 1.691, "close": 1.703, "volume": 7063.29, "close_time": 1766750399999, "quote_volume": 11996.03239, "trades": 193, "taker_buy_base": 2817.47, "taker_buy_quote": 4790.82144 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 1.702, "high": 1.704, "low": 1.691, "close": 1.692, "volume": 8086.36, "close_time": 1766753999999, "quote_volume": 13714.96873, "trades": 121, "taker_buy_base": 2876.21, "taker_buy_quote": 4878.95547 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 1.691, "high": 1.728, "low": 1.689, "close": 1.709, "volume": 27485.65, "close_time": 1766757599999, "quote_volume": 47093.67566, "trades": 728, "taker_buy_base": 16472.28, "taker_buy_quote": 28216.70953 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 1.71, "high": 1.718, "low": 1.695, "close": 1.712, "volume": 40668.1, "close_time": 1766761199999, "quote_volume": 69473.81817, "trades": 411, "taker_buy_base": 18350.37, "taker_buy_quote": 31329.62662 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 1.714, "high": 1.719, "low": 1.7, "close": 1.708, "volume": 25508.06, "close_time": 1766764799999, "quote_volume": 43537.92616, "trades": 405, "taker_buy_base": 10350.18, "taker_buy_quote": 17682.07697 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 1.707, "high": 1.746, "low": 1.704, "close": 1.741, "volume": 30086.6, "close_time": 1766768399999, "quote_volume": 51937.57713, "trades": 556, "taker_buy_base": 15970.15, "taker_buy_quote": 27571.40622 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 1.741, "high": 1.749, "low": 1.723, "close": 1.731, "volume": 25515.26, "close_time": 1766771999999, "quote_volume": 44285.284, "trades": 519, "taker_buy_base": 11400.94, "taker_buy_quote": 19808.28162 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 1.731, "high": 1.731, "low": 1.716, "close": 1.716, "volume": 3678.83, "close_time": 1766775599999, "quote_volume": 6331.5243, "trades": 148, "taker_buy_base": 1070.21, "taker_buy_quote": 1841.86322 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 1.716, "high": 1.723, "low": 1.714, "close": 1.721, "volume": 7904.04, "close_time": 1766779199999, "quote_volume": 13575.23495, "trades": 172, "taker_buy_base": 2255.16, "taker_buy_quote": 3877.37418 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 1.721, "high": 1.724, "low": 1.715, "close": 1.715, "volume": 6381.98, "close_time": 1766782799999, "quote_volume": 10961.7992, "trades": 97, "taker_buy_base": 4279.85, "taker_buy_quote": 7350.60705 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 1.715, "high": 1.719, "low": 1.712, "close": 1.719, "volume": 2775.89, "close_time": 1766786399999, "quote_volume": 4762.52739, "trades": 73, "taker_buy_base": 596.94, "taker_buy_quote": 1024.7735 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 1.715, "high": 1.724, "low": 1.715, "close": 1.721, "volume": 1661.77, "close_time": 1766789999999, "quote_volume": 2860.42493, "trades": 68, "taker_buy_base": 1378.01, "taker_buy_quote": 2372.59557 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 1.721, "high": 1.728, "low": 1.72, "close": 1.722, "volume": 3704.78, "close_time": 1766793599999, "quote_volume": 6384.23785, "trades": 59, "taker_buy_base": 2487.78, "taker_buy_quote": 4286.37185 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 1.723, "high": 1.727, "low": 1.715, "close": 1.716, "volume": 6781.52, "close_time": 1766797199999, "quote_volume": 11669.93817, "trades": 150, "taker_buy_base": 2336.52, "taker_buy_quote": 4026.93271 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 1.717, "high": 1.717, "low": 1.708, "close": 1.711, "volume": 10166.92, "close_time": 1766800799999, "quote_volume": 17392.51488, "trades": 185, "taker_buy_base": 3137.68, "taker_buy_quote": 5368.94016 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 1.71, "high": 1.724, "low": 1.709, "close": 1.721, "volume": 5498.84, "close_time": 1766804399999, "quote_volume": 9433.224, "trades": 88, "taker_buy_base": 3954.73, "taker_buy_quote": 6787.19641 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 1.723, "high": 1.724, "low": 1.718, "close": 1.722, "volume": 4294.17, "close_time": 1766807999999, "quote_volume": 7392.26629, "trades": 62, "taker_buy_base": 1153.93, "taker_buy_quote": 1988.26455 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 1.725, "high": 1.729, "low": 1.721, "close": 1.727, "volume": 3956.23, "close_time": 1766811599999, "quote_volume": 6822.49779, "trades": 79, "taker_buy_base": 3136.71, "taker_buy_quote": 5408.01123 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 1.723, "high": 1.73, "low": 1.72, "close": 1.72, "volume": 9282.63, "close_time": 1766815199999, "quote_volume": 16018.17788, "trades": 89, "taker_buy_base": 1238.92, "taker_buy_quote": 2139.46936 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 1.72, "high": 1.724, "low": 1.719, "close": 1.72, "volume": 2548.51, "close_time": 1766818799999, "quote_volume": 4387.68336, "trades": 50, "taker_buy_base": 2036.3, "taker_buy_quote": 3506.65688 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 1.721, "high": 1.726, "low": 1.714, "close": 1.715, "volume": 11166.86, "close_time": 1766822399999, "quote_volume": 19196.75802, "trades": 115, "taker_buy_base": 4853.11, "taker_buy_quote": 8344.69436 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 1.716, "high": 1.719, "low": 1.709, "close": 1.713, "volume": 3312.68, "close_time": 1766825999999, "quote_volume": 5673.30933, "trades": 92, "taker_buy_base": 1479.92, "taker_buy_quote": 2536.4359 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 1.712, "high": 1.718, "low": 1.71, "close": 1.71, "volume": 31003.16, "close_time": 1766829599999, "quote_volume": 53047.24522, "trades": 148, "taker_buy_base": 3284.56, "taker_buy_quote": 5629.80123 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 1.711, "high": 1.735, "low": 1.711, "close": 1.723, "volume": 21072.71, "close_time": 1766833199999, "quote_volume": 36289.8388, "trades": 247, "taker_buy_base": 8022.95, "taker_buy_quote": 13814.58883 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 1.725, "high": 1.73, "low": 1.721, "close": 1.729, "volume": 3151.09, "close_time": 1766836799999, "quote_volume": 5436.83609, "trades": 108, "taker_buy_base": 834.16, "taker_buy_quote": 1441.22918 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 1.729, "high": 1.73, "low": 1.721, "close": 1.724, "volume": 7348.53, "close_time": 1766840399999, "quote_volume": 12681.97968, "trades": 115, "taker_buy_base": 1699.94, "taker_buy_quote": 2930.8981 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 1.724, "high": 1.727, "low": 1.717, "close": 1.718, "volume": 3868.58, "close_time": 1766843999999, "quote_volume": 6658.28277, "trades": 131, "taker_buy_base": 1469.05, "taker_buy_quote": 2529.2841 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 1.718, "high": 1.72, "low": 1.711, "close": 1.715, "volume": 5197.21, "close_time": 1766847599999, "quote_volume": 8918.82875, "trades": 203, "taker_buy_base": 1550.1, "taker_buy_quote": 2661.69217 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 1.715, "high": 1.718, "low": 1.715, "close": 1.718, "volume": 1680.56, "close_time": 1766851199999, "quote_volume": 2883.92188, "trades": 94, "taker_buy_base": 1033.53, "taker_buy_quote": 1773.94778 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 1.719, "high": 1.723, "low": 1.715, "close": 1.715, "volume": 6502.97, "close_time": 1766854799999, "quote_volume": 11188.01639, "trades": 94, "taker_buy_base": 5356.47, "taker_buy_quote": 9219.59842 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 1.715, "high": 1.715, "low": 1.711, "close": 1.711, "volume": 2935.17, "close_time": 1766858399999, "quote_volume": 5027.74906, "trades": 149, "taker_buy_base": 1506.79, "taker_buy_quote": 2581.33395 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 1.711, "high": 1.713, "low": 1.7, "close": 1.701, "volume": 15986.34, "close_time": 1766861999999, "quote_volume": 27311.1313, "trades": 231, "taker_buy_base": 1599.0, "taker_buy_quote": 2726.59125 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 1.701, "high": 1.709, "low": 1.697, "close": 1.708, "volume": 10763.35, "close_time": 1766865599999, "quote_volume": 18313.97993, "trades": 251, "taker_buy_base": 2714.79, "taker_buy_quote": 4629.50157 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 1.708, "high": 1.712, "low": 1.706, "close": 1.706, "volume": 3768.93, "close_time": 1766869199999, "quote_volume": 6436.58558, "trades": 124, "taker_buy_base": 2436.06, "taker_buy_quote": 4161.3905 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 1.707, "high": 1.712, "low": 1.705, "close": 1.708, "volume": 4004.08, "close_time": 1766872799999, "quote_volume": 6835.42977, "trades": 121, "taker_buy_base": 1008.87, "taker_buy_quote": 1724.43555 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 1.708, "high": 1.711, "low": 1.695, "close": 1.703, "volume": 3846.24, "close_time": 1766876399999, "quote_volume": 6539.83565, "trades": 100, "taker_buy_base": 715.93, "taker_buy_quote": 1218.57175 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 1.705, "high": 1.72, "low": 1.704, "close": 1.715, "volume": 8803.82, "close_time": 1766879999999, "quote_volume": 15052.81025, "trades": 136, "taker_buy_base": 6552.26, "taker_buy_quote": 11203.43172 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 1.717, "high": 1.717, "low": 1.71, "close": 1.71, "volume": 1179.28, "close_time": 1766883599999, "quote_volume": 2021.73575, "trades": 33, "taker_buy_base": 231.68, "taker_buy_quote": 397.42253 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 1.709, "high": 1.709, "low": 1.704, "close": 1.705, "volume": 2171.64, "close_time": 1766887199999, "quote_volume": 3705.41693, "trades": 60, "taker_buy_base": 715.83, "taker_buy_quote": 1221.73487 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 1.706, "high": 1.709, "low": 1.704, "close": 1.705, "volume": 411.38, "close_time": 1766890799999, "quote_volume": 701.89137, "trades": 51, "taker_buy_base": 142.85, "taker_buy_quote": 243.76575 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 1.705, "high": 1.71, "low": 1.702, "close": 1.706, "volume": 6876.85, "close_time": 1766894399999, "quote_volume": 11725.2327, "trades": 110, "taker_buy_base": 4459.01, "taker_buy_quote": 7607.04826 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 1.706, "high": 1.708, "low": 1.702, "close": 1.707, "volume": 1690.74, "close_time": 1766897999999, "quote_volume": 2884.20467, "trades": 28, "taker_buy_base": 167.0, "taker_buy_quote": 284.9337 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 1.704, "high": 1.71, "low": 1.702, "close": 1.709, "volume": 5880.96, "close_time": 1766901599999, "quote_volume": 10040.75776, "trades": 87, "taker_buy_base": 5226.56, "taker_buy_quote": 8923.98995 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 1.709, "high": 1.716, "low": 1.709, "close": 1.709, "volume": 5574.47, "close_time": 1766905199999, "quote_volume": 9550.7407, "trades": 89, "taker_buy_base": 3223.91, "taker_buy_quote": 5526.36776 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 1.711, "high": 1.716, "low": 1.71, "close": 1.714, "volume": 5235.12, "close_time": 1766908799999, "quote_volume": 8969.38001, "trades": 67, "taker_buy_base": 1363.5, "taker_buy_quote": 2337.35391 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 1.711, "high": 1.713, "low": 1.708, "close": 1.708, "volume": 4211.05, "close_time": 1766912399999, "quote_volume": 7203.61708, "trades": 170, "taker_buy_base": 1445.6, "taker_buy_quote": 2474.31332 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 1.708, "high": 1.714, "low": 1.706, "close": 1.712, "volume": 9583.42, "close_time": 1766915999999, "quote_volume": 16382.30802, "trades": 153, "taker_buy_base": 8674.09, "taker_buy_quote": 14828.59375 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 1.711, "high": 1.714, "low": 1.71, "close": 1.712, "volume": 3333.46, "close_time": 1766919599999, "quote_volume": 5701.88255, "trades": 60, "taker_buy_base": 1844.98, "taker_buy_quote": 3155.97937 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 1.711, "high": 1.714, "low": 1.707, "close": 1.709, "volume": 3713.74, "close_time": 1766923199999, "quote_volume": 6351.83803, "trades": 81, "taker_buy_base": 2038.35, "taker_buy_quote": 3486.74723 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 1.709, "high": 1.73, "low": 1.708, "close": 1.717, "volume": 40748.4, "close_time": 1766926799999, "quote_volume": 70121.54139, "trades": 454, "taker_buy_base": 25338.54, "taker_buy_quote": 43632.06866 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 1.714, "high": 1.73, "low": 1.713, "close": 1.721, "volume": 11778.55, "close_time": 1766930399999, "quote_volume": 20248.40514, "trades": 144, "taker_buy_base": 6831.15, "taker_buy_quote": 11747.75248 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 1.723, "high": 1.724, "low": 1.713, "close": 1.714, "volume": 19544.97, "close_time": 1766933999999, "quote_volume": 33573.13338, "trades": 225, "taker_buy_base": 6196.03, "taker_buy_quote": 10652.36868 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 1.714, "high": 1.734, "low": 1.711, "close": 1.717, "volume": 33570.01, "close_time": 1766937599999, "quote_volume": 57709.72518, "trades": 271, "taker_buy_base": 17121.89, "taker_buy_quote": 29482.47011 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 1.714, "high": 1.715, "low": 1.704, "close": 1.706, "volume": 12419.26, "close_time": 1766941199999, "quote_volume": 21222.22697, "trades": 167, "taker_buy_base": 1845.72, "taker_buy_quote": 3154.43818 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 1.706, "high": 1.714, "low": 1.702, "close": 1.703, "volume": 9979.31, "close_time": 1766944799999, "quote_volume": 17037.91083, "trades": 112, "taker_buy_base": 4851.86, "taker_buy_quote": 8292.65523 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 1.704, "high": 1.707, "low": 1.697, "close": 1.7, "volume": 12886.12, "close_time": 1766948399999, "quote_volume": 21924.12764, "trades": 138, "taker_buy_base": 4343.3, "taker_buy_quote": 7397.35842 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 1.701, "high": 1.702, "low": 1.697, "close": 1.702, "volume": 5272.61, "close_time": 1766951999999, "quote_volume": 8960.33913, "trades": 109, "taker_buy_base": 2532.03, "taker_buy_quote": 4303.88784 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 1.701, "high": 1.706, "low": 1.696, "close": 1.7, "volume": 8615.52, "close_time": 1766955599999, "quote_volume": 14657.52299, "trades": 161, "taker_buy_base": 3745.03, "taker_buy_quote": 6371.83929 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 1.701, "high": 1.701, "low": 1.686, "close": 1.69, "volume": 14190.38, "close_time": 1766959199999, "quote_volume": 23965.40764, "trades": 179, "taker_buy_base": 8959.05, "taker_buy_quote": 15117.01363 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 1.69, "high": 1.693, "low": 1.686, "close": 1.69, "volume": 4502.3, "close_time": 1766962799999, "quote_volume": 7606.33432, "trades": 73, "taker_buy_base": 626.26, "taker_buy_quote": 1058.34104 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 1.689, "high": 1.689, "low": 1.68, "close": 1.687, "volume": 3345.1, "close_time": 1766966399999, "quote_volume": 5635.23628, "trades": 89, "taker_buy_base": 1243.23, "taker_buy_quote": 2096.77122 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 1.684, "high": 1.695, "low": 1.681, "close": 1.694, "volume": 3975.54, "close_time": 1766969999999, "quote_volume": 6712.66389, "trades": 105, "taker_buy_base": 1757.61, "taker_buy_quote": 2969.23042 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 1.694, "high": 1.712, "low": 1.693, "close": 1.708, "volume": 14587.57, "close_time": 1766973599999, "quote_volume": 24838.18651, "trades": 288, "taker_buy_base": 10190.87, "taker_buy_quote": 17351.52003 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 1.709, "high": 1.713, "low": 1.697, "close": 1.704, "volume": 36933.88, "close_time": 1766977199999, "quote_volume": 62953.42181, "trades": 450, "taker_buy_base": 20177.3, "taker_buy_quote": 34404.52338 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 1.704, "high": 1.709, "low": 1.701, "close": 1.709, "volume": 7720.84, "close_time": 1766980799999, "quote_volume": 13158.24858, "trades": 249, "taker_buy_base": 2341.65, "taker_buy_quote": 3989.78487 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 1.709, "high": 1.709, "low": 1.697, "close": 1.697, "volume": 10297.29, "close_time": 1766984399999, "quote_volume": 17517.3544, "trades": 191, "taker_buy_base": 1846.55, "taker_buy_quote": 3145.64424 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 1.698, "high": 1.699, "low": 1.685, "close": 1.685, "volume": 10743.61, "close_time": 1766987999999, "quote_volume": 18174.78752, "trades": 257, "taker_buy_base": 4425.06, "taker_buy_quote": 7490.71314 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 1.685, "high": 1.697, "low": 1.684, "close": 1.688, "volume": 9111.17, "close_time": 1766991599999, "quote_volume": 15397.56724, "trades": 217, "taker_buy_base": 6064.46, "taker_buy_quote": 10254.53024 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 1.689, "high": 1.708, "low": 1.678, "close": 1.699, "volume": 30305.99, "close_time": 1766995199999, "quote_volume": 51313.4076, "trades": 346, "taker_buy_base": 14190.69, "taker_buy_quote": 24089.36897 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 1.702, "high": 1.703, "low": 1.692, "close": 1.692, "volume": 8728.56, "close_time": 1766998799999, "quote_volume": 14811.20801, "trades": 167, "taker_buy_base": 4432.59, "taker_buy_quote": 7519.94959 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 1.693, "high": 1.694, "low": 1.672, "close": 1.681, "volume": 21580.08, "close_time": 1767002399999, "quote_volume": 36220.49779, "trades": 201, "taker_buy_base": 16401.42, "taker_buy_quote": 27514.05415 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 1.681, "high": 1.687, "low": 1.677, "close": 1.679, "volume": 4642.66, "close_time": 1767005999999, "quote_volume": 7800.58621, "trades": 115, "taker_buy_base": 1488.32, "taker_buy_quote": 2499.63635 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 1.678, "high": 1.678, "low": 1.673, "close": 1.673, "volume": 4930.42, "close_time": 1767009599999, "quote_volume": 8259.53893, "trades": 119, "taker_buy_base": 2359.59, "taker_buy_quote": 3954.51024 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 1.672, "high": 1.673, "low": 1.66, "close": 1.667, "volume": 23217.84, "close_time": 1767013199999, "quote_volume": 38613.84625, "trades": 277, "taker_buy_base": 7179.61, "taker_buy_quote": 11950.4034 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 1.667, "high": 1.67, "low": 1.658, "close": 1.661, "volume": 9583.84, "close_time": 1767016799999, "quote_volume": 15922.2104, "trades": 192, "taker_buy_base": 2578.98, "taker_buy_quote": 4289.20601 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 1.661, "high": 1.665, "low": 1.656, "close": 1.662, "volume": 10863.54, "close_time": 1767020399999, "quote_volume": 18047.57251, "trades": 116, "taker_buy_base": 3925.0, "taker_buy_quote": 6524.04177 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 1.662, "high": 1.677, "low": 1.662, "close": 1.671, "volume": 4017.97, "close_time": 1767023999999, "quote_volume": 6709.21064, "trades": 134, "taker_buy_base": 2921.66, "taker_buy_quote": 4876.64104 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 1.668, "high": 1.668, "low": 1.66, "close": 1.667, "volume": 5206.49, "close_time": 1767027599999, "quote_volume": 8662.03746, "trades": 95, "taker_buy_base": 1142.01, "taker_buy_quote": 1902.72074 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 1.667, "high": 1.671, "low": 1.664, "close": 1.671, "volume": 4654.73, "close_time": 1767031199999, "quote_volume": 7763.28301, "trades": 66, "taker_buy_base": 552.92, "taker_buy_quote": 922.04279 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 1.671, "high": 1.674, "low": 1.666, "close": 1.666, "volume": 7825.53, "close_time": 1767034799999, "quote_volume": 13075.72442, "trades": 174, "taker_buy_base": 3685.93, "taker_buy_quote": 6164.12713 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 1.666, "high": 1.676, "low": 1.666, "close": 1.674, "volume": 5271.89, "close_time": 1767038399999, "quote_volume": 8818.59064, "trades": 104, "taker_buy_base": 3521.96, "taker_buy_quote": 5895.29076 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 1.675, "high": 1.675, "low": 1.669, "close": 1.67, "volume": 1379.14, "close_time": 1767041999999, "quote_volume": 2307.10206, "trades": 60, "taker_buy_base": 359.77, "taker_buy_quote": 601.98012 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 1.67, "high": 1.672, "low": 1.666, "close": 1.669, "volume": 3631.91, "close_time": 1767045599999, "quote_volume": 6060.20511, "trades": 74, "taker_buy_base": 251.67, "taker_buy_quote": 420.29971 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 1.669, "high": 1.674, "low": 1.669, "close": 1.67, "volume": 1887.03, "close_time": 1767049199999, "quote_volume": 3156.87336, "trades": 27, "taker_buy_base": 1851.88, "taker_buy_quote": 3098.18005 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 1.676, "high": 1.68, "low": 1.674, "close": 1.674, "volume": 2483.62, "close_time": 1767052799999, "quote_volume": 4162.87817, "trades": 51, "taker_buy_base": 981.46, "taker_buy_quote": 1644.86878 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 1.675, "high": 1.678, "low": 1.667, "close": 1.668, "volume": 3249.73, "close_time": 1767056399999, "quote_volume": 5431.37483, "trades": 138, "taker_buy_base": 545.18, "taker_buy_quote": 911.08318 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 1.668, "high": 1.669, "low": 1.657, "close": 1.661, "volume": 7422.43, "close_time": 1767059999999, "quote_volume": 12331.0696, "trades": 281, "taker_buy_base": 925.49, "taker_buy_quote": 1537.22509 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 1.66, "high": 1.661, "low": 1.642, "close": 1.655, "volume": 15214.3, "close_time": 1767063599999, "quote_volume": 25122.24254, "trades": 285, "taker_buy_base": 5906.72, "taker_buy_quote": 9750.34174 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 1.656, "high": 1.661, "low": 1.641, "close": 1.649, "volume": 18452.47, "close_time": 1767067199999, "quote_volume": 30518.46952, "trades": 325, "taker_buy_base": 8481.46, "taker_buy_quote": 14049.24047 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 1.649, "high": 1.664, "low": 1.649, "close": 1.664, "volume": 7767.01, "close_time": 1767070799999, "quote_volume": 12881.11363, "trades": 121, "taker_buy_base": 6687.46, "taker_buy_quote": 11090.7954 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 1.662, "high": 1.69, "low": 1.659, "close": 1.687, "volume": 7114.09, "close_time": 1767074399999, "quote_volume": 11888.11102, "trades": 199, "taker_buy_base": 4392.5, "taker_buy_quote": 7343.89574 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 1.691, "high": 1.696, "low": 1.673, "close": 1.678, "volume": 20332.73, "close_time": 1767077999999, "quote_volume": 34219.77126, "trades": 369, "taker_buy_base": 6222.58, "taker_buy_quote": 10463.38833 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 1.677, "high": 1.709, "low": 1.676, "close": 1.697, "volume": 31142.03, "close_time": 1767081599999, "quote_volume": 52744.7005, "trades": 439, "taker_buy_base": 14959.61, "taker_buy_quote": 25308.48814 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 1.697, "high": 1.71, "low": 1.69, "close": 1.708, "volume": 12700.97, "close_time": 1767085199999, "quote_volume": 21621.08576, "trades": 349, "taker_buy_base": 7598.54, "taker_buy_quote": 12948.96691 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 1.711, "high": 1.714, "low": 1.691, "close": 1.694, "volume": 10231.36, "close_time": 1767088799999, "quote_volume": 17412.51611, "trades": 122, "taker_buy_base": 2186.79, "taker_buy_quote": 3714.8531 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 1.695, "high": 1.698, "low": 1.69, "close": 1.694, "volume": 7069.67, "close_time": 1767092399999, "quote_volume": 11967.97751, "trades": 174, "taker_buy_base": 2999.17, "taker_buy_quote": 5077.68513 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 1.694, "high": 1.706, "low": 1.691, "close": 1.698, "volume": 14837.48, "close_time": 1767095999999, "quote_volume": 25205.96979, "trades": 193, "taker_buy_base": 6550.85, "taker_buy_quote": 11129.42549 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 1.696, "high": 1.7, "low": 1.693, "close": 1.695, "volume": 2874.3, "close_time": 1767099599999, "quote_volume": 4876.66513, "trades": 148, "taker_buy_base": 1621.04, "taker_buy_quote": 2752.09278 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 1.693, "high": 1.698, "low": 1.685, "close": 1.686, "volume": 5710.63, "close_time": 1767103199999, "quote_volume": 9646.42438, "trades": 185, "taker_buy_base": 1720.59, "taker_buy_quote": 2908.48224 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 1.685, "high": 1.685, "low": 1.677, "close": 1.678, "volume": 10107.07, "close_time": 1767106799999, "quote_volume": 16977.12897, "trades": 230, "taker_buy_base": 3184.26, "taker_buy_quote": 5350.50661 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 1.683, "high": 1.683, "low": 1.67, "close": 1.675, "volume": 8898.77, "close_time": 1767110399999, "quote_volume": 14877.46042, "trades": 240, "taker_buy_base": 1981.37, "taker_buy_quote": 3318.38072 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 1.678, "high": 1.678, "low": 1.658, "close": 1.66, "volume": 3481.79, "close_time": 1767113999999, "quote_volume": 5800.54545, "trades": 163, "taker_buy_base": 849.63, "taker_buy_quote": 1413.85859 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 1.659, "high": 1.662, "low": 1.654, "close": 1.662, "volume": 6708.85, "close_time": 1767117599999, "quote_volume": 11129.09687, "trades": 207, "taker_buy_base": 3900.2, "taker_buy_quote": 6469.52291 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 1.66, "high": 1.675, "low": 1.66, "close": 1.661, "volume": 28246.96, "close_time": 1767121199999, "quote_volume": 47099.09409, "trades": 424, "taker_buy_base": 18162.46, "taker_buy_quote": 30274.02736 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 1.662, "high": 1.668, "low": 1.66, "close": 1.661, "volume": 11243.48, "close_time": 1767124799999, "quote_volume": 18703.61543, "trades": 198, "taker_buy_base": 6888.19, "taker_buy_quote": 11465.67586 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 1.661, "high": 1.665, "low": 1.654, "close": 1.654, "volume": 7292.39, "close_time": 1767128399999, "quote_volume": 12104.69135, "trades": 109, "taker_buy_base": 3830.4, "taker_buy_quote": 6361.73517 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 1.656, "high": 1.659, "low": 1.651, "close": 1.653, "volume": 10329.45, "close_time": 1767131999999, "quote_volume": 17091.05487, "trades": 377, "taker_buy_base": 6792.17, "taker_buy_quote": 11240.86394 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 1.654, "high": 1.67, "low": 1.654, "close": 1.665, "volume": 2523.84, "close_time": 1767135599999, "quote_volume": 4197.47604, "trades": 53, "taker_buy_base": 1620.13, "taker_buy_quote": 2695.57378 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 1.666, "high": 1.678, "low": 1.661, "close": 1.673, "volume": 6319.53, "close_time": 1767139199999, "quote_volume": 10583.44208, "trades": 159, "taker_buy_base": 2249.6, "taker_buy_quote": 3763.64936 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 1.675, "high": 1.69, "low": 1.675, "close": 1.686, "volume": 9109.37, "close_time": 1767142799999, "quote_volume": 15341.41776, "trades": 210, "taker_buy_base": 5928.76, "taker_buy_quote": 9986.59115 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 1.683, "high": 1.71, "low": 1.681, "close": 1.709, "volume": 18986.75, "close_time": 1767146399999, "quote_volume": 32186.02643, "trades": 282, "taker_buy_base": 16614.13, "taker_buy_quote": 28170.64821 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 1.711, "high": 1.731, "low": 1.702, "close": 1.72, "volume": 30961.31, "close_time": 1767149999999, "quote_volume": 53177.39909, "trades": 604, "taker_buy_base": 14721.34, "taker_buy_quote": 25294.96126 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 1.721, "high": 1.728, "low": 1.71, "close": 1.713, "volume": 7967.8, "close_time": 1767153599999, "quote_volume": 13675.39581, "trades": 151, "taker_buy_base": 3693.96, "taker_buy_quote": 6335.15114 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 1.719, "high": 1.719, "low": 1.703, "close": 1.708, "volume": 13867.06, "close_time": 1767157199999, "quote_volume": 23670.42297, "trades": 201, "taker_buy_base": 9578.07, "taker_buy_quote": 16343.16955 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 1.707, "high": 1.724, "low": 1.7, "close": 1.705, "volume": 14564.43, "close_time": 1767160799999, "quote_volume": 24939.20625, "trades": 312, "taker_buy_base": 6867.63, "taker_buy_quote": 11773.01116 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 1.711, "high": 1.711, "low": 1.701, "close": 1.701, "volume": 8005.86, "close_time": 1767164399999, "quote_volume": 13649.47127, "trades": 165, "taker_buy_base": 1473.71, "taker_buy_quote": 2517.08199 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 1.701, "high": 1.755, "low": 1.701, "close": 1.732, "volume": 69366.81, "close_time": 1767167999999, "quote_volume": 120212.69279, "trades": 1031, "taker_buy_base": 31445.93, "taker_buy_quote": 54396.88749 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 1.731, "high": 1.785, "low": 1.72, "close": 1.758, "volume": 138883.33, "close_time": 1767171599999, "quote_volume": 244442.9504, "trades": 1809, "taker_buy_base": 64224.82, "taker_buy_quote": 112793.07592 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 1.754, "high": 1.794, "low": 1.754, "close": 1.771, "volume": 85610.69, "close_time": 1767175199999, "quote_volume": 151775.7523, "trades": 1104, "taker_buy_base": 38892.28, "taker_buy_quote": 69035.05074 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 1.77, "high": 1.79, "low": 1.769, "close": 1.776, "volume": 32586.69, "close_time": 1767178799999, "quote_volume": 58001.30942, "trades": 489, "taker_buy_base": 20529.48, "taker_buy_quote": 36580.55419 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 1.777, "high": 1.786, "low": 1.76, "close": 1.767, "volume": 34659.2, "close_time": 1767182399999, "quote_volume": 61390.86623, "trades": 490, "taker_buy_base": 15076.45, "taker_buy_quote": 26717.31144 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 1.765, "high": 1.775, "low": 1.752, "close": 1.763, "volume": 36124.62, "close_time": 1767185999999, "quote_volume": 63709.02696, "trades": 529, "taker_buy_base": 13452.15, "taker_buy_quote": 23742.28921 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 1.762, "high": 1.774, "low": 1.753, "close": 1.754, "volume": 15165.23, "close_time": 1767189599999, "quote_volume": 26760.11433, "trades": 336, "taker_buy_base": 5301.16, "taker_buy_quote": 9359.17933 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 1.754, "high": 1.775, "low": 1.753, "close": 1.762, "volume": 21237.88, "close_time": 1767193199999, "quote_volume": 37401.63333, "trades": 404, "taker_buy_base": 14058.16, "taker_buy_quote": 24766.87684 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 1.763, "high": 1.779, "low": 1.758, "close": 1.766, "volume": 32306.29, "close_time": 1767196799999, "quote_volume": 57163.51047, "trades": 369, "taker_buy_base": 14595.87, "taker_buy_quote": 25833.822 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 1.766, "high": 1.775, "low": 1.753, "close": 1.765, "volume": 33068.46, "close_time": 1767200399999, "quote_volume": 58420.92824, "trades": 420, "taker_buy_base": 16981.65, "taker_buy_quote": 30012.07532 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 1.764, "high": 1.767, "low": 1.75, "close": 1.754, "volume": 17439.42, "close_time": 1767203999999, "quote_volume": 30650.86675, "trades": 285, "taker_buy_base": 6591.95, "taker_buy_quote": 11584.472 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 1.754, "high": 1.763, "low": 1.748, "close": 1.751, "volume": 14456.62, "close_time": 1767207599999, "quote_volume": 25368.173, "trades": 142, "taker_buy_base": 4623.11, "taker_buy_quote": 8125.9387 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 1.749, "high": 1.768, "low": 1.746, "close": 1.768, "volume": 18359.58, "close_time": 1767211199999, "quote_volume": 32195.98182, "trades": 262, "taker_buy_base": 11234.25, "taker_buy_quote": 19708.6546 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 1.766, "high": 1.771, "low": 1.751, "close": 1.761, "volume": 34535.2, "close_time": 1767214799999, "quote_volume": 60878.48177, "trades": 374, "taker_buy_base": 15301.38, "taker_buy_quote": 26969.24772 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 1.762, "high": 1.799, "low": 1.753, "close": 1.76, "volume": 91402.97, "close_time": 1767218399999, "quote_volume": 162597.53971, "trades": 1162, "taker_buy_base": 49166.79, "taker_buy_quote": 87560.87745 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 1.763, "high": 1.78, "low": 1.759, "close": 1.768, "volume": 19620.43, "close_time": 1767221999999, "quote_volume": 34728.16206, "trades": 222, "taker_buy_base": 9499.68, "taker_buy_quote": 16792.33614 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 1.77, "high": 1.773, "low": 1.762, "close": 1.765, "volume": 8361.57, "close_time": 1767225599999, "quote_volume": 14766.21684, "trades": 104, "taker_buy_base": 1477.45, "taker_buy_quote": 2613.48348 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 1.766, "high": 1.782, "low": 1.76, "close": 1.773, "volume": 20643.37, "close_time": 1767229199999, "quote_volume": 36631.48407, "trades": 326, "taker_buy_base": 11833.04, "taker_buy_quote": 21006.04295 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 1.774, "high": 1.784, "low": 1.772, "close": 1.778, "volume": 11910.88, "close_time": 1767232799999, "quote_volume": 21181.29622, "trades": 190, "taker_buy_base": 7779.98, "taker_buy_quote": 13842.06566 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 1.777, "high": 1.78, "low": 1.773, "close": 1.774, "volume": 5398.03, "close_time": 1767236399999, "quote_volume": 9582.251, "trades": 98, "taker_buy_base": 838.83, "taker_buy_quote": 1489.80449 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 1.774, "high": 1.783, "low": 1.771, "close": 1.774, "volume": 9171.41, "close_time": 1767239999999, "quote_volume": 16299.3195, "trades": 156, "taker_buy_base": 3000.81, "taker_buy_quote": 5341.33615 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 1.771, "high": 1.774, "low": 1.764, "close": 1.772, "volume": 10080.27, "close_time": 1767243599999, "quote_volume": 17827.99951, "trades": 114, "taker_buy_base": 8332.33, "taker_buy_quote": 14736.89073 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 1.772, "high": 1.777, "low": 1.754, "close": 1.76, "volume": 21929.26, "close_time": 1767247199999, "quote_volume": 38695.10916, "trades": 237, "taker_buy_base": 5916.63, "taker_buy_quote": 10453.00653 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 1.76, "high": 1.767, "low": 1.757, "close": 1.767, "volume": 40624.81, "close_time": 1767250799999, "quote_volume": 71517.38651, "trades": 147, "taker_buy_base": 5597.87, "taker_buy_quote": 9861.95558 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 1.768, "high": 1.768, "low": 1.755, "close": 1.764, "volume": 12703.69, "close_time": 1767254399999, "quote_volume": 22359.7099, "trades": 128, "taker_buy_base": 4357.45, "taker_buy_quote": 7666.5118 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 1.763, "high": 1.784, "low": 1.761, "close": 1.779, "volume": 19698.95, "close_time": 1767257999999, "quote_volume": 34927.75586, "trades": 232, "taker_buy_base": 12620.82, "taker_buy_quote": 22369.37864 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 1.778, "high": 1.785, "low": 1.769, "close": 1.772, "volume": 34153.61, "close_time": 1767261599999, "quote_volume": 60621.18294, "trades": 372, "taker_buy_base": 10474.35, "taker_buy_quote": 18608.70063 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 1.772, "high": 1.773, "low": 1.741, "close": 1.754, "volume": 39802.22, "close_time": 1767265199999, "quote_volume": 69888.51841, "trades": 435, "taker_buy_base": 14026.85, "taker_buy_quote": 24658.66751 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 1.754, "high": 1.764, "low": 1.754, "close": 1.764, "volume": 2590.04, "close_time": 1767268799999, "quote_volume": 4555.12671, "trades": 70, "taker_buy_base": 1997.77, "taker_buy_quote": 3513.18642 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 1.763, "high": 1.771, "low": 1.761, "close": 1.765, "volume": 9177.08, "close_time": 1767272399999, "quote_volume": 16210.66458, "trades": 169, "taker_buy_base": 3453.33, "taker_buy_quote": 6100.46295 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 1.767, "high": 1.769, "low": 1.764, "close": 1.765, "volume": 5378.27, "close_time": 1767275999999, "quote_volume": 9498.02252, "trades": 56, "taker_buy_base": 1933.53, "taker_buy_quote": 3419.01745 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 1.766, "high": 1.771, "low": 1.76, "close": 1.769, "volume": 4723.03, "close_time": 1767279599999, "quote_volume": 8338.26985, "trades": 90, "taker_buy_base": 1814.67, "taker_buy_quote": 3206.18176 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 1.769, "high": 1.781, "low": 1.763, "close": 1.773, "volume": 21301.97, "close_time": 1767283199999, "quote_volume": 37706.21395, "trades": 333, "taker_buy_base": 8873.14, "taker_buy_quote": 15726.36337 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 1.773, "high": 1.773, "low": 1.76, "close": 1.763, "volume": 8878.05, "close_time": 1767286799999, "quote_volume": 15678.93881, "trades": 220, "taker_buy_base": 2372.03, "taker_buy_quote": 4192.594 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 1.764, "high": 1.767, "low": 1.762, "close": 1.763, "volume": 7604.07, "close_time": 1767290399999, "quote_volume": 13407.35562, "trades": 142, "taker_buy_base": 2234.28, "taker_buy_quote": 3942.30432 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 1.763, "high": 1.77, "low": 1.761, "close": 1.77, "volume": 2412.41, "close_time": 1767293999999, "quote_volume": 4259.11098, "trades": 73, "taker_buy_base": 1752.87, "taker_buy_quote": 3093.97912 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 1.771, "high": 1.772, "low": 1.765, "close": 1.768, "volume": 13167.35, "close_time": 1767297599999, "quote_volume": 23280.27712, "trades": 210, "taker_buy_base": 10228.81, "taker_buy_quote": 18087.23945 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 1.765, "high": 1.767, "low": 1.764, "close": 1.766, "volume": 1881.44, "close_time": 1767301199999, "quote_volume": 3320.95086, "trades": 58, "taker_buy_base": 395.27, "taker_buy_quote": 698.06057 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 1.767, "high": 1.768, "low": 1.764, "close": 1.767, "volume": 4266.09, "close_time": 1767304799999, "quote_volume": 7537.35586, "trades": 53, "taker_buy_base": 2903.55, "taker_buy_quote": 5131.98855 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 1.766, "high": 1.768, "low": 1.764, "close": 1.768, "volume": 1680.07, "close_time": 1767308399999, "quote_volume": 2967.51589, "trades": 48, "taker_buy_base": 1012.96, "taker_buy_quote": 1790.25401 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 1.765, "high": 1.772, "low": 1.761, "close": 1.762, "volume": 15429.42, "close_time": 1767311999999, "quote_volume": 27242.97366, "trades": 231, "taker_buy_base": 5065.74, "taker_buy_quote": 8949.93749 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 1.763, "high": 1.763, "low": 1.747, "close": 1.752, "volume": 8127.03, "close_time": 1767315599999, "quote_volume": 14244.83565, "trades": 285, "taker_buy_base": 1728.27, "taker_buy_quote": 3031.09401 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 1.753, "high": 1.768, "low": 1.751, "close": 1.767, "volume": 10904.85, "close_time": 1767319199999, "quote_volume": 19198.18234, "trades": 170, "taker_buy_base": 8550.29, "taker_buy_quote": 15054.57797 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 1.765, "high": 1.765, "low": 1.752, "close": 1.753, "volume": 11982.15, "close_time": 1767322799999, "quote_volume": 21036.96466, "trades": 223, "taker_buy_base": 4428.21, "taker_buy_quote": 7771.93655 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 1.753, "high": 1.763, "low": 1.751, "close": 1.757, "volume": 24539.66, "close_time": 1767326399999, "quote_volume": 43094.06264, "trades": 238, "taker_buy_base": 14924.86, "taker_buy_quote": 26224.07778 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 1.757, "high": 1.766, "low": 1.754, "close": 1.764, "volume": 8949.07, "close_time": 1767329999999, "quote_volume": 15767.49983, "trades": 104, "taker_buy_base": 4606.14, "taker_buy_quote": 8112.12093 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 1.765, "high": 1.81, "low": 1.763, "close": 1.784, "volume": 65506.08, "close_time": 1767333599999, "quote_volume": 117112.0285, "trades": 852, "taker_buy_base": 37667.79, "taker_buy_quote": 67424.62168 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 1.783, "high": 1.785, "low": 1.74, "close": 1.761, "volume": 46703.93, "close_time": 1767337199999, "quote_volume": 82027.98231, "trades": 790, "taker_buy_base": 18538.49, "taker_buy_quote": 32541.77697 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 1.76, "high": 1.77, "low": 1.757, "close": 1.766, "volume": 10880.13, "close_time": 1767340799999, "quote_volume": 19200.28548, "trades": 173, "taker_buy_base": 5841.09, "taker_buy_quote": 10308.54255 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 1.766, "high": 1.771, "low": 1.761, "close": 1.763, "volume": 11749.45, "close_time": 1767344399999, "quote_volume": 20728.36785, "trades": 150, "taker_buy_base": 2809.97, "taker_buy_quote": 4964.6842 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 1.765, "high": 1.778, "low": 1.763, "close": 1.77, "volume": 10586.59, "close_time": 1767347999999, "quote_volume": 18722.56492, "trades": 143, "taker_buy_base": 3345.72, "taker_buy_quote": 5927.93578 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 1.771, "high": 1.78, "low": 1.766, "close": 1.778, "volume": 23688.33, "close_time": 1767351599999, "quote_volume": 41961.29182, "trades": 336, "taker_buy_base": 5617.66, "taker_buy_quote": 9964.93739 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 1.773, "high": 1.773, "low": 1.763, "close": 1.772, "volume": 8657.64, "close_time": 1767355199999, "quote_volume": 15317.57176, "trades": 123, "taker_buy_base": 4960.86, "taker_buy_quote": 8783.02584 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 1.772, "high": 1.785, "low": 1.768, "close": 1.771, "volume": 22969.45, "close_time": 1767358799999, "quote_volume": 40771.70706, "trades": 297, "taker_buy_base": 8708.34, "taker_buy_quote": 15481.05996 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 1.772, "high": 1.782, "low": 1.766, "close": 1.773, "volume": 10251.15, "close_time": 1767362399999, "quote_volume": 18190.6972, "trades": 158, "taker_buy_base": 8161.25, "taker_buy_quote": 14483.76529 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 1.773, "high": 1.779, "low": 1.769, "close": 1.771, "volume": 20504.22, "close_time": 1767365999999, "quote_volume": 36353.95012, "trades": 245, "taker_buy_base": 7425.35, "taker_buy_quote": 13174.43539 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 1.773, "high": 1.775, "low": 1.766, "close": 1.773, "volume": 10489.21, "close_time": 1767369599999, "quote_volume": 18561.20772, "trades": 116, "taker_buy_base": 4678.36, "taker_buy_quote": 8278.64337 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 1.769, "high": 1.79, "low": 1.765, "close": 1.779, "volume": 22497.57, "close_time": 1767373199999, "quote_volume": 40121.15168, "trades": 257, "taker_buy_base": 12418.83, "taker_buy_quote": 22151.75234 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 1.782, "high": 1.804, "low": 1.782, "close": 1.797, "volume": 10944.82, "close_time": 1767376799999, "quote_volume": 19663.71001, "trades": 229, "taker_buy_base": 7324.8, "taker_buy_quote": 13166.48066 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 1.797, "high": 1.799, "low": 1.788, "close": 1.792, "volume": 5153.15, "close_time": 1767380399999, "quote_volume": 9232.1204, "trades": 110, "taker_buy_base": 2372.21, "taker_buy_quote": 4252.47342 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 1.794, "high": 1.812, "low": 1.791, "close": 1.81, "volume": 12542.54, "close_time": 1767383999999, "quote_volume": 22644.63807, "trades": 262, "taker_buy_base": 10002.57, "taker_buy_quote": 18063.82629 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 1.81, "high": 1.833, "low": 1.806, "close": 1.817, "volume": 35545.98, "close_time": 1767387599999, "quote_volume": 64715.06517, "trades": 736, "taker_buy_base": 19790.42, "taker_buy_quote": 36031.43532 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 1.815, "high": 1.83, "low": 1.814, "close": 1.821, "volume": 26004.14, "close_time": 1767391199999, "quote_volume": 47434.90401, "trades": 519, "taker_buy_base": 15809.43, "taker_buy_quote": 28853.56297 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 1.821, "high": 1.83, "low": 1.821, "close": 1.824, "volume": 11661.69, "close_time": 1767394799999, "quote_volume": 21294.12379, "trades": 283, "taker_buy_base": 7789.19, "taker_buy_quote": 14224.52451 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 1.823, "high": 1.825, "low": 1.813, "close": 1.824, "volume": 8937.6, "close_time": 1767398399999, "quote_volume": 16262.71301, "trades": 534, "taker_buy_base": 4022.04, "taker_buy_quote": 7322.85243 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 1.822, "high": 1.831, "low": 1.82, "close": 1.83, "volume": 12669.44, "close_time": 1767401999999, "quote_volume": 23140.19096, "trades": 323, "taker_buy_base": 9210.93, "taker_buy_quote": 16831.70108 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 1.828, "high": 1.831, "low": 1.82, "close": 1.827, "volume": 9460.78, "close_time": 1767405599999, "quote_volume": 17272.33595, "trades": 193, "taker_buy_base": 4756.91, "taker_buy_quote": 8687.17454 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 1.827, "high": 1.827, "low": 1.816, "close": 1.817, "volume": 6532.11, "close_time": 1767409199999, "quote_volume": 11899.58558, "trades": 134, "taker_buy_base": 2272.8, "taker_buy_quote": 4140.67031 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 1.816, "high": 1.831, "low": 1.816, "close": 1.829, "volume": 3156.32, "close_time": 1767412799999, "quote_volume": 5767.9835, "trades": 145, "taker_buy_base": 1989.79, "taker_buy_quote": 3634.31002 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 1.827, "high": 1.835, "low": 1.824, "close": 1.83, "volume": 9437.01, "close_time": 1767416399999, "quote_volume": 17266.32472, "trades": 187, "taker_buy_base": 5832.0, "taker_buy_quote": 10665.02677 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 1.831, "high": 1.832, "low": 1.825, "close": 1.827, "volume": 2392.85, "close_time": 1767419999999, "quote_volume": 4379.11825, "trades": 63, "taker_buy_base": 2053.16, "taker_buy_quote": 3757.46934 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 1.827, "high": 1.834, "low": 1.816, "close": 1.823, "volume": 11349.19, "close_time": 1767423599999, "quote_volume": 20705.17762, "trades": 163, "taker_buy_base": 4281.4, "taker_buy_quote": 7817.68567 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 1.822, "high": 1.822, "low": 1.806, "close": 1.819, "volume": 14479.87, "close_time": 1767427199999, "quote_volume": 26231.79516, "trades": 247, "taker_buy_base": 6036.6, "taker_buy_quote": 10937.20885 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 1.817, "high": 1.827, "low": 1.813, "close": 1.814, "volume": 5301.66, "close_time": 1767430799999, "quote_volume": 9651.64339, "trades": 255, "taker_buy_base": 1823.47, "taker_buy_quote": 3318.68385 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 1.816, "high": 1.822, "low": 1.809, "close": 1.809, "volume": 16715.5, "close_time": 1767434399999, "quote_volume": 30347.34208, "trades": 231, "taker_buy_base": 7791.91, "taker_buy_quote": 14143.63204 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 1.811, "high": 1.814, "low": 1.8, "close": 1.8, "volume": 21481.28, "close_time": 1767437999999, "quote_volume": 38843.2936, "trades": 263, "taker_buy_base": 11365.72, "taker_buy_quote": 20574.52769 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 1.8, "high": 1.8, "low": 1.789, "close": 1.797, "volume": 11421.66, "close_time": 1767441599999, "quote_volume": 20486.00074, "trades": 268, "taker_buy_base": 3440.42, "taker_buy_quote": 6167.77826 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 1.795, "high": 1.802, "low": 1.79, "close": 1.799, "volume": 6486.47, "close_time": 1767445199999, "quote_volume": 11634.86931, "trades": 168, "taker_buy_base": 2951.25, "taker_buy_quote": 5298.12787 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 1.798, "high": 1.804, "low": 1.795, "close": 1.796, "volume": 5211.85, "close_time": 1767448799999, "quote_volume": 9377.73119, "trades": 262, "taker_buy_base": 1466.18, "taker_buy_quote": 2639.59899 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 1.796, "high": 1.806, "low": 1.796, "close": 1.805, "volume": 8835.98, "close_time": 1767452399999, "quote_volume": 15925.34787, "trades": 258, "taker_buy_base": 5155.6, "taker_buy_quote": 9292.65923 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 1.804, "high": 1.804, "low": 1.796, "close": 1.796, "volume": 4544.93, "close_time": 1767455999999, "quote_volume": 8174.94548, "trades": 134, "taker_buy_base": 2394.6, "taker_buy_quote": 4308.6524 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 1.796, "high": 1.804, "low": 1.791, "close": 1.803, "volume": 15928.39, "close_time": 1767459599999, "quote_volume": 28621.96092, "trades": 212, "taker_buy_base": 8513.72, "taker_buy_quote": 15298.19292 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 1.802, "high": 1.802, "low": 1.798, "close": 1.798, "volume": 1174.39, "close_time": 1767463199999, "quote_volume": 2113.47688, "trades": 46, "taker_buy_base": 503.56, "taker_buy_quote": 906.03789 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 1.797, "high": 1.797, "low": 1.787, "close": 1.793, "volume": 12611.79, "close_time": 1767466799999, "quote_volume": 22574.92427, "trades": 253, "taker_buy_base": 3430.37, "taker_buy_quote": 6145.3504 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 1.793, "high": 1.801, "low": 1.793, "close": 1.796, "volume": 4573.45, "close_time": 1767470399999, "quote_volume": 8216.72609, "trades": 98, "taker_buy_base": 2808.28, "taker_buy_quote": 5044.6843 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 1.797, "high": 1.811, "low": 1.795, "close": 1.809, "volume": 14746.3, "close_time": 1767473999999, "quote_volume": 26577.68127, "trades": 261, "taker_buy_base": 9656.4, "taker_buy_quote": 17403.73383 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 1.809, "high": 1.815, "low": 1.804, "close": 1.809, "volume": 9643.62, "close_time": 1767477599999, "quote_volume": 17451.16771, "trades": 186, "taker_buy_base": 5949.81, "taker_buy_quote": 10770.19706 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 1.81, "high": 1.827, "low": 1.81, "close": 1.816, "volume": 13084.49, "close_time": 1767481199999, "quote_volume": 23803.2746, "trades": 202, "taker_buy_base": 6858.66, "taker_buy_quote": 12490.28007 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 1.816, "high": 1.82, "low": 1.809, "close": 1.814, "volume": 6519.94, "close_time": 1767484799999, "quote_volume": 11828.77596, "trades": 123, "taker_buy_base": 2075.7, "taker_buy_quote": 3770.69117 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 1.815, "high": 1.825, "low": 1.813, "close": 1.818, "volume": 10811.92, "close_time": 1767488399999, "quote_volume": 19685.72875, "trades": 151, "taker_buy_base": 4326.45, "taker_buy_quote": 7877.13375 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 1.817, "high": 1.818, "low": 1.813, "close": 1.818, "volume": 1839.52, "close_time": 1767491999999, "quote_volume": 3338.33577, "trades": 90, "taker_buy_base": 856.59, "taker_buy_quote": 1554.16517 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 1.818, "high": 1.818, "low": 1.81, "close": 1.814, "volume": 1789.42, "close_time": 1767495599999, "quote_volume": 3243.99308, "trades": 79, "taker_buy_base": 784.84, "taker_buy_quote": 1423.16554 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 1.814, "high": 1.826, "low": 1.811, "close": 1.824, "volume": 8146.42, "close_time": 1767499199999, "quote_volume": 14823.72507, "trades": 203, "taker_buy_base": 6170.2, "taker_buy_quote": 11231.09933 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 1.825, "high": 1.834, "low": 1.822, "close": 1.828, "volume": 9040.03, "close_time": 1767502799999, "quote_volume": 16534.61351, "trades": 292, "taker_buy_base": 4949.57, "taker_buy_quote": 9053.88167 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 1.827, "high": 1.83, "low": 1.819, "close": 1.822, "volume": 19491.39, "close_time": 1767506399999, "quote_volume": 35528.62529, "trades": 238, "taker_buy_base": 6775.85, "taker_buy_quote": 12355.15003 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 1.823, "high": 1.829, "low": 1.817, "close": 1.82, "volume": 5826.51, "close_time": 1767509999999, "quote_volume": 10622.41716, "trades": 151, "taker_buy_base": 3082.85, "taker_buy_quote": 5620.88548 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 1.82, "high": 1.832, "low": 1.82, "close": 1.832, "volume": 3455.94, "close_time": 1767513599999, "quote_volume": 6313.51616, "trades": 100, "taker_buy_base": 1934.51, "taker_buy_quote": 3537.51795 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 1.83, "high": 1.85, "low": 1.82, "close": 1.84, "volume": 36759.69, "close_time": 1767517199999, "quote_volume": 67440.75668, "trades": 543, "taker_buy_base": 19934.07, "taker_buy_quote": 36590.21789 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 1.841, "high": 1.88, "low": 1.841, "close": 1.858, "volume": 57985.67, "close_time": 1767520799999, "quote_volume": 108228.64124, "trades": 778, "taker_buy_base": 29407.59, "taker_buy_quote": 54791.8429 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 1.862, "high": 1.888, "low": 1.857, "close": 1.881, "volume": 41060.5, "close_time": 1767524399999, "quote_volume": 76939.50249, "trades": 743, "taker_buy_base": 25230.29, "taker_buy_quote": 47304.82836 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 1.881, "high": 1.882, "low": 1.864, "close": 1.866, "volume": 23218.54, "close_time": 1767527999999, "quote_volume": 43449.39324, "trades": 312, "taker_buy_base": 10006.05, "taker_buy_quote": 18725.4387 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 1.866, "high": 1.91, "low": 1.864, "close": 1.909, "volume": 46875.15, "close_time": 1767531599999, "quote_volume": 88552.71901, "trades": 1094, "taker_buy_base": 35517.19, "taker_buy_quote": 67098.11632 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 1.909, "high": 1.923, "low": 1.88, "close": 1.889, "volume": 40527.06, "close_time": 1767535199999, "quote_volume": 76881.12083, "trades": 874, "taker_buy_base": 20011.99, "taker_buy_quote": 38030.41667 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 1.891, "high": 1.906, "low": 1.891, "close": 1.897, "volume": 16410.83, "close_time": 1767538799999, "quote_volume": 31135.37471, "trades": 474, "taker_buy_base": 8342.11, "taker_buy_quote": 15830.30333 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 1.898, "high": 1.898, "low": 1.879, "close": 1.889, "volume": 33488.25, "close_time": 1767542399999, "quote_volume": 63184.93088, "trades": 504, "taker_buy_base": 16566.97, "taker_buy_quote": 31260.63643 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 1.891, "high": 1.894, "low": 1.88, "close": 1.885, "volume": 13892.93, "close_time": 1767545999999, "quote_volume": 26181.17074, "trades": 258, "taker_buy_base": 3786.05, "taker_buy_quote": 7140.91729 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 1.886, "high": 1.892, "low": 1.876, "close": 1.877, "volume": 9691.36, "close_time": 1767549599999, "quote_volume": 18267.20263, "trades": 217, "taker_buy_base": 4801.55, "taker_buy_quote": 9064.55877 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 1.878, "high": 1.881, "low": 1.872, "close": 1.881, "volume": 2953.15, "close_time": 1767553199999, "quote_volume": 5540.56956, "trades": 89, "taker_buy_base": 1510.13, "taker_buy_quote": 2835.30078 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 1.881, "high": 1.882, "low": 1.868, "close": 1.879, "volume": 8280.08, "close_time": 1767556799999, "quote_volume": 15515.72828, "trades": 249, "taker_buy_base": 3968.39, "taker_buy_quote": 7433.41437 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 1.877, "high": 1.88, "low": 1.873, "close": 1.878, "volume": 4320.71, "close_time": 1767560399999, "quote_volume": 8113.97298, "trades": 87, "taker_buy_base": 1900.71, "taker_buy_quote": 3568.29792 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 1.878, "high": 1.924, "low": 1.877, "close": 1.904, "volume": 42371.39, "close_time": 1767563999999, "quote_volume": 80527.74077, "trades": 740, "taker_buy_base": 22966.93, "taker_buy_quote": 43662.7527 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 1.903, "high": 1.92, "low": 1.884, "close": 1.887, "volume": 18601.71, "close_time": 1767567599999, "quote_volume": 35357.45453, "trades": 402, "taker_buy_base": 8604.71, "taker_buy_quote": 16402.3388 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 1.886, "high": 1.887, "low": 1.867, "close": 1.872, "volume": 15585.98, "close_time": 1767571199999, "quote_volume": 29228.68575, "trades": 256, "taker_buy_base": 6990.41, "taker_buy_quote": 13106.43637 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 1.871, "high": 1.887, "low": 1.871, "close": 1.881, "volume": 11708.57, "close_time": 1767574799999, "quote_volume": 22001.20229, "trades": 280, "taker_buy_base": 6261.72, "taker_buy_quote": 11765.34962 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 1.877, "high": 1.893, "low": 1.875, "close": 1.893, "volume": 10567.53, "close_time": 1767578399999, "quote_volume": 19940.61846, "trades": 169, "taker_buy_base": 6194.45, "taker_buy_quote": 11689.35843 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 1.894, "high": 1.896, "low": 1.886, "close": 1.894, "volume": 7937.07, "close_time": 1767581999999, "quote_volume": 15007.13243, "trades": 151, "taker_buy_base": 2970.95, "taker_buy_quote": 5617.40698 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 1.893, "high": 1.896, "low": 1.887, "close": 1.89, "volume": 9475.98, "close_time": 1767585599999, "quote_volume": 17934.44534, "trades": 138, "taker_buy_base": 3609.76, "taker_buy_quote": 6828.11363 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 1.891, "high": 1.905, "low": 1.887, "close": 1.902, "volume": 24744.24, "close_time": 1767589199999, "quote_volume": 46878.65479, "trades": 461, "taker_buy_base": 16758.61, "taker_buy_quote": 31762.18188 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 1.901, "high": 1.905, "low": 1.889, "close": 1.89, "volume": 8130.58, "close_time": 1767592799999, "quote_volume": 15422.97195, "trades": 382, "taker_buy_base": 3449.91, "taker_buy_quote": 6556.91374 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 1.892, "high": 1.908, "low": 1.892, "close": 1.897, "volume": 9882.83, "close_time": 1767596399999, "quote_volume": 18791.1496, "trades": 201, "taker_buy_base": 3943.7, "taker_buy_quote": 7503.04373 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 1.899, "high": 1.916, "low": 1.899, "close": 1.906, "volume": 8759.54, "close_time": 1767599999999, "quote_volume": 16713.21052, "trades": 185, "taker_buy_base": 4658.03, "taker_buy_quote": 8891.32614 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 1.907, "high": 1.911, "low": 1.888, "close": 1.889, "volume": 19372.53, "close_time": 1767603599999, "quote_volume": 36810.61008, "trades": 263, "taker_buy_base": 5985.41, "taker_buy_quote": 11352.84575 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 1.887, "high": 1.889, "low": 1.878, "close": 1.885, "volume": 11964.34, "close_time": 1767607199999, "quote_volume": 22540.87345, "trades": 167, "taker_buy_base": 4750.03, "taker_buy_quote": 8949.07522 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 1.888, "high": 1.893, "low": 1.883, "close": 1.893, "volume": 14079.84, "close_time": 1767610799999, "quote_volume": 26611.26457, "trades": 172, "taker_buy_base": 6375.83, "taker_buy_quote": 12040.72925 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 1.891, "high": 1.894, "low": 1.884, "close": 1.894, "volume": 5477.5, "close_time": 1767614399999, "quote_volume": 10337.98972, "trades": 127, "taker_buy_base": 2118.5, "taker_buy_quote": 4002.89817 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 1.893, "high": 1.897, "low": 1.888, "close": 1.894, "volume": 8006.1, "close_time": 1767617999999, "quote_volume": 15147.69266, "trades": 110, "taker_buy_base": 2592.46, "taker_buy_quote": 4905.38419 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 1.892, "high": 1.893, "low": 1.875, "close": 1.877, "volume": 12171.3, "close_time": 1767621599999, "quote_volume": 22937.05437, "trades": 224, "taker_buy_base": 2635.96, "taker_buy_quote": 4971.59157 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 1.878, "high": 1.887, "low": 1.87, "close": 1.88, "volume": 17549.44, "close_time": 1767625199999, "quote_volume": 32979.3019, "trades": 274, "taker_buy_base": 8105.46, "taker_buy_quote": 15236.46837 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 1.88, "high": 1.89, "low": 1.874, "close": 1.888, "volume": 17204.67, "close_time": 1767628799999, "quote_volume": 32315.01633, "trades": 203, "taker_buy_base": 6750.31, "taker_buy_quote": 12697.59182 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 1.887, "high": 1.889, "low": 1.875, "close": 1.879, "volume": 9167.82, "close_time": 1767632399999, "quote_volume": 17228.52285, "trades": 134, "taker_buy_base": 3300.02, "taker_buy_quote": 6201.09025 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 1.879, "high": 1.88, "low": 1.864, "close": 1.874, "volume": 7920.51, "close_time": 1767635999999, "quote_volume": 14814.25208, "trades": 243, "taker_buy_base": 2863.78, "taker_buy_quote": 5364.49839 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 1.875, "high": 1.881, "low": 1.87, "close": 1.878, "volume": 3922.42, "close_time": 1767639599999, "quote_volume": 7353.98484, "trades": 199, "taker_buy_base": 1292.4, "taker_buy_quote": 2423.99133 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 1.877, "high": 1.88, "low": 1.871, "close": 1.878, "volume": 5795.08, "close_time": 1767643199999, "quote_volume": 10879.54356, "trades": 104, "taker_buy_base": 1396.81, "taker_buy_quote": 2621.98636 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 1.877, "high": 1.888, "low": 1.877, "close": 1.88, "volume": 7352.85, "close_time": 1767646799999, "quote_volume": 13842.39536, "trades": 165, "taker_buy_base": 5687.84, "taker_buy_quote": 10708.60174 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 1.882, "high": 1.885, "low": 1.88, "close": 1.884, "volume": 2742.8, "close_time": 1767650399999, "quote_volume": 5163.95002, "trades": 48, "taker_buy_base": 912.76, "taker_buy_quote": 1718.08157 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 1.884, "high": 1.887, "low": 1.883, "close": 1.887, "volume": 3964.08, "close_time": 1767653999999, "quote_volume": 7474.49464, "trades": 141, "taker_buy_base": 3213.12, "taker_buy_quote": 6058.95399 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 1.887, "high": 1.894, "low": 1.886, "close": 1.889, "volume": 7519.45, "close_time": 1767657599999, "quote_volume": 14209.50234, "trades": 190, "taker_buy_base": 4829.09, "taker_buy_quote": 9125.3522 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 1.89, "high": 1.89, "low": 1.866, "close": 1.879, "volume": 11475.63, "close_time": 1767661199999, "quote_volume": 21507.25279, "trades": 182, "taker_buy_base": 4211.62, "taker_buy_quote": 7899.80474 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 1.88, "high": 1.887, "low": 1.878, "close": 1.878, "volume": 1496.29, "close_time": 1767664799999, "quote_volume": 2816.75705, "trades": 56, "taker_buy_base": 678.2, "taker_buy_quote": 1276.4315 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 1.879, "high": 1.882, "low": 1.874, "close": 1.882, "volume": 4523.8, "close_time": 1767668399999, "quote_volume": 8491.18049, "trades": 79, "taker_buy_base": 1913.21, "taker_buy_quote": 3594.5584 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 1.882, "high": 1.892, "low": 1.882, "close": 1.888, "volume": 3334.03, "close_time": 1767671999999, "quote_volume": 6298.90014, "trades": 203, "taker_buy_base": 2265.31, "taker_buy_quote": 4279.88734 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 1.889, "high": 1.898, "low": 1.884, "close": 1.894, "volume": 16221.47, "close_time": 1767675599999, "quote_volume": 30660.5021, "trades": 278, "taker_buy_base": 7797.03, "taker_buy_quote": 14749.30051 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 1.891, "high": 1.896, "low": 1.885, "close": 1.885, "volume": 6616.26, "close_time": 1767679199999, "quote_volume": 12505.73245, "trades": 179, "taker_buy_base": 2314.65, "taker_buy_quote": 4378.81809 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 1.885, "high": 1.885, "low": 1.874, "close": 1.884, "volume": 8746.83, "close_time": 1767682799999, "quote_volume": 16433.04564, "trades": 105, "taker_buy_base": 4312.93, "taker_buy_quote": 8102.57517 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 1.883, "high": 1.883, "low": 1.868, "close": 1.878, "volume": 16982.51, "close_time": 1767686399999, "quote_volume": 31860.21889, "trades": 375, "taker_buy_base": 10868.91, "taker_buy_quote": 20398.16952 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 1.879, "high": 1.885, "low": 1.872, "close": 1.878, "volume": 17074.92, "close_time": 1767689999999, "quote_volume": 32051.01064, "trades": 311, "taker_buy_base": 4741.1, "taker_buy_quote": 8904.87677 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 1.878, "high": 1.894, "low": 1.876, "close": 1.891, "volume": 5169.99, "close_time": 1767693599999, "quote_volume": 9755.96761, "trades": 164, "taker_buy_base": 4122.28, "taker_buy_quote": 7778.22017 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 1.893, "high": 1.902, "low": 1.891, "close": 1.896, "volume": 10739.01, "close_time": 1767697199999, "quote_volume": 20360.12191, "trades": 439, "taker_buy_base": 4676.43, "taker_buy_quote": 8868.57195 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 1.896, "high": 1.899, "low": 1.892, "close": 1.894, "volume": 5924.77, "close_time": 1767700799999, "quote_volume": 11226.51676, "trades": 262, "taker_buy_base": 961.12, "taker_buy_quote": 1822.59578 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 1.896, "high": 1.899, "low": 1.892, "close": 1.897, "volume": 7088.95, "close_time": 1767704399999, "quote_volume": 13437.11077, "trades": 106, "taker_buy_base": 3435.03, "taker_buy_quote": 6510.18091 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 1.895, "high": 1.898, "low": 1.892, "close": 1.897, "volume": 6203.81, "close_time": 1767707999999, "quote_volume": 11754.15627, "trades": 155, "taker_buy_base": 2611.91, "taker_buy_quote": 4950.97821 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 1.898, "high": 1.903, "low": 1.895, "close": 1.896, "volume": 9817.93, "close_time": 1767711599999, "quote_volume": 18634.24934, "trades": 267, "taker_buy_base": 3290.74, "taker_buy_quote": 6250.54128 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 1.898, "high": 1.904, "low": 1.858, "close": 1.875, "volume": 38279.34, "close_time": 1767715199999, "quote_volume": 71916.3635, "trades": 792, "taker_buy_base": 17678.67, "taker_buy_quote": 33261.53167 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 1.876, "high": 1.878, "low": 1.798, "close": 1.83, "volume": 92151.75, "close_time": 1767718799999, "quote_volume": 169216.34128, "trades": 1996, "taker_buy_base": 35943.91, "taker_buy_quote": 65861.04883 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 1.828, "high": 1.84, "low": 1.819, "close": 1.822, "volume": 19367.17, "close_time": 1767722399999, "quote_volume": 35378.2964, "trades": 678, "taker_buy_base": 10878.54, "taker_buy_quote": 19874.37615 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 1.821, "high": 1.845, "low": 1.82, "close": 1.838, "volume": 9407.81, "close_time": 1767725999999, "quote_volume": 17293.06133, "trades": 262, "taker_buy_base": 5276.82, "taker_buy_quote": 9699.10651 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 1.839, "high": 1.847, "low": 1.839, "close": 1.84, "volume": 1939.58, "close_time": 1767729599999, "quote_volume": 3572.15033, "trades": 47, "taker_buy_base": 1253.02, "taker_buy_quote": 2306.98882 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 1.841, "high": 1.85, "low": 1.841, "close": 1.85, "volume": 4080.17, "close_time": 1767733199999, "quote_volume": 7533.05415, "trades": 185, "taker_buy_base": 3094.37, "taker_buy_quote": 5714.34321 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 1.848, "high": 1.878, "low": 1.844, "close": 1.873, "volume": 20567.49, "close_time": 1767736799999, "quote_volume": 38268.72282, "trades": 727, "taker_buy_base": 14086.47, "taker_buy_quote": 26223.05958 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 1.873, "high": 1.876, "low": 1.854, "close": 1.862, "volume": 5587.4, "close_time": 1767740399999, "quote_volume": 10420.44841, "trades": 340, "taker_buy_base": 732.95, "taker_buy_quote": 1370.69388 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 1.864, "high": 1.87, "low": 1.859, "close": 1.868, "volume": 2059.43, "close_time": 1767743999999, "quote_volume": 3836.34416, "trades": 73, "taker_buy_base": 348.85, "taker_buy_quote": 651.48568 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 1.869, "high": 1.873, "low": 1.857, "close": 1.857, "volume": 9057.91, "close_time": 1767747599999, "quote_volume": 16898.27218, "trades": 217, "taker_buy_base": 4977.45, "taker_buy_quote": 9296.54829 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 1.858, "high": 1.902, "low": 1.856, "close": 1.873, "volume": 29900.55, "close_time": 1767751199999, "quote_volume": 56049.3226, "trades": 487, "taker_buy_base": 23652.79, "taker_buy_quote": 44337.50002 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 1.872, "high": 1.88, "low": 1.87, "close": 1.88, "volume": 4154.3, "close_time": 1767754799999, "quote_volume": 7793.07658, "trades": 152, "taker_buy_base": 3126.17, "taker_buy_quote": 5866.13128 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 1.879, "high": 1.881, "low": 1.864, "close": 1.867, "volume": 13536.33, "close_time": 1767758399999, "quote_volume": 25365.86324, "trades": 318, "taker_buy_base": 6426.31, "taker_buy_quote": 12067.49774 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 1.867, "high": 1.867, "low": 1.858, "close": 1.863, "volume": 1754.93, "close_time": 1767761999999, "quote_volume": 3267.77741, "trades": 89, "taker_buy_base": 903.66, "taker_buy_quote": 1683.43849 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 1.863, "high": 1.874, "low": 1.86, "close": 1.863, "volume": 4066.7, "close_time": 1767765599999, "quote_volume": 7589.33675, "trades": 90, "taker_buy_base": 1998.37, "taker_buy_quote": 3729.83008 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 1.863, "high": 1.863, "low": 1.855, "close": 1.862, "volume": 4457.1, "close_time": 1767769199999, "quote_volume": 8287.83767, "trades": 122, "taker_buy_base": 2407.66, "taker_buy_quote": 4479.44483 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 1.862, "high": 1.867, "low": 1.856, "close": 1.867, "volume": 5246.12, "close_time": 1767772799999, "quote_volume": 9769.80983, "trades": 104, "taker_buy_base": 2437.63, "taker_buy_quote": 4546.46358 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 1.867, "high": 1.87, "low": 1.862, "close": 1.866, "volume": 5129.46, "close_time": 1767776399999, "quote_volume": 9568.79024, "trades": 151, "taker_buy_base": 1620.95, "taker_buy_quote": 3027.36372 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 1.867, "high": 1.867, "low": 1.853, "close": 1.853, "volume": 4221.73, "close_time": 1767779999999, "quote_volume": 7848.77509, "trades": 187, "taker_buy_base": 1419.95, "taker_buy_quote": 2640.25362 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 1.853, "high": 1.866, "low": 1.849, "close": 1.852, "volume": 9089.49, "close_time": 1767783599999, "quote_volume": 16868.47412, "trades": 255, "taker_buy_base": 3643.23, "taker_buy_quote": 6751.73963 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 1.851, "high": 1.853, "low": 1.825, "close": 1.84, "volume": 27727.01, "close_time": 1767787199999, "quote_volume": 50917.19794, "trades": 537, "taker_buy_base": 10753.59, "taker_buy_quote": 19757.31511 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 1.839, "high": 1.845, "low": 1.833, "close": 1.835, "volume": 18825.22, "close_time": 1767790799999, "quote_volume": 34626.02619, "trades": 277, "taker_buy_base": 9040.66, "taker_buy_quote": 16633.39991 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 1.837, "high": 1.851, "low": 1.828, "close": 1.832, "volume": 19681.61, "close_time": 1767794399999, "quote_volume": 36191.95837, "trades": 325, "taker_buy_base": 8080.8, "taker_buy_quote": 14884.38074 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 1.832, "high": 1.832, "low": 1.759, "close": 1.791, "volume": 136100.28, "close_time": 1767797999999, "quote_volume": 243373.69876, "trades": 2105, "taker_buy_base": 47508.79, "taker_buy_quote": 84897.93845 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 1.794, "high": 1.797, "low": 1.723, "close": 1.777, "volume": 211423.65, "close_time": 1767801599999, "quote_volume": 370935.60018, "trades": 2514, "taker_buy_base": 86193.38, "taker_buy_quote": 151287.3885 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 1.777, "high": 1.777, "low": 1.761, "close": 1.766, "volume": 38151.39, "close_time": 1767805199999, "quote_volume": 67450.92658, "trades": 534, "taker_buy_base": 13933.51, "taker_buy_quote": 24625.52193 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 1.766, "high": 1.767, "low": 1.744, "close": 1.754, "volume": 17026.67, "close_time": 1767808799999, "quote_volume": 29906.52992, "trades": 291, "taker_buy_base": 5735.35, "taker_buy_quote": 10084.41298 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 1.753, "high": 1.758, "low": 1.748, "close": 1.749, "volume": 8678.36, "close_time": 1767812399999, "quote_volume": 15219.66711, "trades": 192, "taker_buy_base": 5688.5, "taker_buy_quote": 9977.25366 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 1.751, "high": 1.754, "low": 1.743, "close": 1.752, "volume": 6574.47, "close_time": 1767815999999, "quote_volume": 11493.90989, "trades": 189, "taker_buy_base": 4247.46, "taker_buy_quote": 7424.13116 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 1.752, "high": 1.754, "low": 1.739, "close": 1.743, "volume": 7663.62, "close_time": 1767819599999, "quote_volume": 13379.60172, "trades": 180, "taker_buy_base": 3546.15, "taker_buy_quote": 6195.06337 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 1.743, "high": 1.745, "low": 1.73, "close": 1.736, "volume": 5676.3, "close_time": 1767823199999, "quote_volume": 9865.62709, "trades": 152, "taker_buy_base": 3723.42, "taker_buy_quote": 6474.78104 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 1.734, "high": 1.742, "low": 1.733, "close": 1.74, "volume": 15782.11, "close_time": 1767826799999, "quote_volume": 27406.11338, "trades": 254, "taker_buy_base": 11162.15, "taker_buy_quote": 19387.28197 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 1.74, "high": 1.755, "low": 1.736, "close": 1.751, "volume": 17067.62, "close_time": 1767830399999, "quote_volume": 29834.75813, "trades": 270, "taker_buy_base": 10071.36, "taker_buy_quote": 17601.68608 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 1.753, "high": 1.758, "low": 1.747, "close": 1.757, "volume": 4641.13, "close_time": 1767833999999, "quote_volume": 8142.58417, "trades": 327, "taker_buy_base": 3218.8, "taker_buy_quote": 5648.85018 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 1.757, "high": 1.781, "low": 1.754, "close": 1.774, "volume": 41978.52, "close_time": 1767837599999, "quote_volume": 74230.08305, "trades": 644, "taker_buy_base": 27894.0, "taker_buy_quote": 49307.57348 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 1.773, "high": 1.8, "low": 1.773, "close": 1.788, "volume": 41084.52, "close_time": 1767841199999, "quote_volume": 73410.49798, "trades": 594, "taker_buy_base": 23626.52, "taker_buy_quote": 42260.38068 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 1.788, "high": 1.804, "low": 1.787, "close": 1.792, "volume": 12885.24, "close_time": 1767844799999, "quote_volume": 23132.47051, "trades": 348, "taker_buy_base": 8568.57, "taker_buy_quote": 15383.51078 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 1.791, "high": 1.812, "low": 1.79, "close": 1.809, "volume": 12516.4, "close_time": 1767848399999, "quote_volume": 22527.13635, "trades": 244, "taker_buy_base": 8886.25, "taker_buy_quote": 16002.37928 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 1.809, "high": 1.814, "low": 1.794, "close": 1.799, "volume": 10480.63, "close_time": 1767851999999, "quote_volume": 18927.85756, "trades": 213, "taker_buy_base": 2721.38, "taker_buy_quote": 4919.30988 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 1.799, "high": 1.806, "low": 1.795, "close": 1.799, "volume": 9817.55, "close_time": 1767855599999, "quote_volume": 17687.15151, "trades": 229, "taker_buy_base": 7510.57, "taker_buy_quote": 13531.48657 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 1.801, "high": 1.826, "low": 1.785, "close": 1.822, "volume": 41078.88, "close_time": 1767859199999, "quote_volume": 74162.17547, "trades": 605, "taker_buy_base": 23892.58, "taker_buy_quote": 43046.55541 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 1.825, "high": 1.825, "low": 1.786, "close": 1.789, "volume": 38173.69, "close_time": 1767862799999, "quote_volume": 68794.42595, "trades": 559, "taker_buy_base": 13917.92, "taker_buy_quote": 25024.59606 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 1.793, "high": 1.807, "low": 1.785, "close": 1.797, "volume": 24840.86, "close_time": 1767866399999, "quote_volume": 44597.18645, "trades": 269, "taker_buy_base": 19971.86, "taker_buy_quote": 35866.18967 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 1.798, "high": 1.807, "low": 1.79, "close": 1.806, "volume": 10209.86, "close_time": 1767869999999, "quote_volume": 18383.80756, "trades": 173, "taker_buy_base": 5476.26, "taker_buy_quote": 9871.64422 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 1.806, "high": 1.807, "low": 1.78, "close": 1.794, "volume": 32022.03, "close_time": 1767873599999, "quote_volume": 57424.83866, "trades": 381, "taker_buy_base": 9529.93, "taker_buy_quote": 17032.06561 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 1.79, "high": 1.792, "low": 1.784, "close": 1.79, "volume": 8002.67, "close_time": 1767877199999, "quote_volume": 14298.164, "trades": 157, "taker_buy_base": 3992.1, "taker_buy_quote": 7130.20142 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 1.793, "high": 1.831, "low": 1.793, "close": 1.811, "volume": 43233.27, "close_time": 1767880799999, "quote_volume": 78368.34557, "trades": 858, "taker_buy_base": 26754.18, "taker_buy_quote": 48478.61042 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 1.809, "high": 1.868, "low": 1.807, "close": 1.837, "volume": 105810.35, "close_time": 1767884399999, "quote_volume": 195248.09603, "trades": 1614, "taker_buy_base": 57646.36, "taker_buy_quote": 106364.21808 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 1.837, "high": 1.888, "low": 1.829, "close": 1.837, "volume": 139271.57, "close_time": 1767887999999, "quote_volume": 258667.26721, "trades": 1700, "taker_buy_base": 70709.65, "taker_buy_quote": 131537.53274 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 1.836, "high": 1.845, "low": 1.823, "close": 1.832, "volume": 27764.81, "close_time": 1767891599999, "quote_volume": 50935.31872, "trades": 441, "taker_buy_base": 13265.15, "taker_buy_quote": 24340.29631 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 1.833, "high": 1.837, "low": 1.817, "close": 1.825, "volume": 18091.37, "close_time": 1767895199999, "quote_volume": 33010.60272, "trades": 222, "taker_buy_base": 8845.36, "taker_buy_quote": 16154.54928 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 1.824, "high": 1.879, "low": 1.824, "close": 1.87, "volume": 104128.27, "close_time": 1767898799999, "quote_volume": 193226.11095, "trades": 1472, "taker_buy_base": 62729.77, "taker_buy_quote": 116568.13188 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 1.867, "high": 1.867, "low": 1.832, "close": 1.839, "volume": 35794.64, "close_time": 1767902399999, "quote_volume": 66037.33964, "trades": 833, "taker_buy_base": 16315.16, "taker_buy_quote": 30100.25729 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 1.836, "high": 1.855, "low": 1.832, "close": 1.848, "volume": 25913.19, "close_time": 1767905999999, "quote_volume": 47736.19952, "trades": 485, "taker_buy_base": 9762.77, "taker_buy_quote": 17991.07451 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 1.848, "high": 1.87, "low": 1.838, "close": 1.84, "volume": 59161.46, "close_time": 1767909599999, "quote_volume": 109482.89742, "trades": 933, "taker_buy_base": 21662.7, "taker_buy_quote": 40227.2095 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 1.844, "high": 1.847, "low": 1.836, "close": 1.847, "volume": 12184.23, "close_time": 1767913199999, "quote_volume": 22446.23474, "trades": 228, "taker_buy_base": 5133.0, "taker_buy_quote": 9460.464 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 1.847, "high": 1.851, "low": 1.839, "close": 1.843, "volume": 13994.72, "close_time": 1767916799999, "quote_volume": 25815.93112, "trades": 366, "taker_buy_base": 6152.22, "taker_buy_quote": 11360.44454 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 1.844, "high": 1.869, "low": 1.841, "close": 1.866, "volume": 34878.52, "close_time": 1767920399999, "quote_volume": 64762.23617, "trades": 516, "taker_buy_base": 22515.01, "taker_buy_quote": 41809.90808 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 1.868, "high": 1.875, "low": 1.852, "close": 1.853, "volume": 13329.6, "close_time": 1767923999999, "quote_volume": 24845.08777, "trades": 285, "taker_buy_base": 5270.5, "taker_buy_quote": 9825.54693 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 1.852, "high": 1.862, "low": 1.852, "close": 1.857, "volume": 5614.86, "close_time": 1767927599999, "quote_volume": 10422.12909, "trades": 111, "taker_buy_base": 3283.52, "taker_buy_quote": 6095.88668 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 1.858, "high": 1.877, "low": 1.855, "close": 1.863, "volume": 13588.3, "close_time": 1767931199999, "quote_volume": 25382.23984, "trades": 200, "taker_buy_base": 6740.87, "taker_buy_quote": 12591.74005 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 1.863, "high": 1.877, "low": 1.861, "close": 1.875, "volume": 11278.01, "close_time": 1767934799999, "quote_volume": 21093.44681, "trades": 205, "taker_buy_base": 4799.96, "taker_buy_quote": 8980.88682 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 1.873, "high": 1.884, "low": 1.867, "close": 1.882, "volume": 11190.61, "close_time": 1767938399999, "quote_volume": 20993.43089, "trades": 201, "taker_buy_base": 8448.56, "taker_buy_quote": 15858.21215 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 1.881, "high": 1.884, "low": 1.866, "close": 1.883, "volume": 12273.81, "close_time": 1767941999999, "quote_volume": 23021.93605, "trades": 250, "taker_buy_base": 5187.36, "taker_buy_quote": 9739.79529 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 1.882, "high": 1.883, "low": 1.865, "close": 1.87, "volume": 18710.19, "close_time": 1767945599999, "quote_volume": 35031.02302, "trades": 345, "taker_buy_base": 8001.48, "taker_buy_quote": 14982.31676 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 1.871, "high": 1.874, "low": 1.853, "close": 1.874, "volume": 23220.14, "close_time": 1767949199999, "quote_volume": 43323.04958, "trades": 405, "taker_buy_base": 7387.1, "taker_buy_quote": 13791.46412 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 1.873, "high": 1.874, "low": 1.857, "close": 1.867, "volume": 8413.75, "close_time": 1767952799999, "quote_volume": 15693.09262, "trades": 227, "taker_buy_base": 3458.83, "taker_buy_quote": 6453.56134 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 1.865, "high": 1.867, "low": 1.859, "close": 1.862, "volume": 5696.15, "close_time": 1767956399999, "quote_volume": 10607.85294, "trades": 178, "taker_buy_base": 2557.16, "taker_buy_quote": 4762.18578 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 1.861, "high": 1.866, "low": 1.853, "close": 1.86, "volume": 9386.34, "close_time": 1767959999999, "quote_volume": 17442.90763, "trades": 227, "taker_buy_base": 2588.87, "taker_buy_quote": 4817.99143 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 1.859, "high": 1.864, "low": 1.85, "close": 1.862, "volume": 22107.15, "close_time": 1767963599999, "quote_volume": 41062.85029, "trades": 240, "taker_buy_base": 6888.93, "taker_buy_quote": 12810.24924 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 1.862, "high": 1.878, "low": 1.862, "close": 1.874, "volume": 11795.08, "close_time": 1767967199999, "quote_volume": 22072.52917, "trades": 277, "taker_buy_base": 6748.84, "taker_buy_quote": 12637.85722 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 1.872, "high": 1.877, "low": 1.853, "close": 1.863, "volume": 16184.82, "close_time": 1767970799999, "quote_volume": 30170.16648, "trades": 277, "taker_buy_base": 5505.42, "taker_buy_quote": 10296.24546 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 1.865, "high": 1.874, "low": 1.855, "close": 1.855, "volume": 25197.78, "close_time": 1767974399999, "quote_volume": 46987.34322, "trades": 572, "taker_buy_base": 10286.57, "taker_buy_quote": 19177.85267 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 1.854, "high": 1.869, "low": 1.854, "close": 1.86, "volume": 8401.1, "close_time": 1767977999999, "quote_volume": 15635.87742, "trades": 180, "taker_buy_base": 4607.51, "taker_buy_quote": 8582.0805 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 1.86, "high": 1.861, "low": 1.853, "close": 1.861, "volume": 5284.43, "close_time": 1767981599999, "quote_volume": 9813.77001, "trades": 159, "taker_buy_base": 3558.5, "taker_buy_quote": 6611.74932 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 1.859, "high": 1.86, "low": 1.85, "close": 1.853, "volume": 5066.63, "close_time": 1767985199999, "quote_volume": 9391.43588, "trades": 93, "taker_buy_base": 1116.86, "taker_buy_quote": 2069.06455 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 1.854, "high": 1.857, "low": 1.839, "close": 1.849, "volume": 14973.81, "close_time": 1767988799999, "quote_volume": 27663.06315, "trades": 220, "taker_buy_base": 3099.33, "taker_buy_quote": 5734.39712 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 1.848, "high": 1.849, "low": 1.84, "close": 1.844, "volume": 4301.4, "close_time": 1767992399999, "quote_volume": 7936.35357, "trades": 76, "taker_buy_base": 1186.38, "taker_buy_quote": 2186.39339 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 1.844, "high": 1.879, "low": 1.843, "close": 1.863, "volume": 17557.4, "close_time": 1767995999999, "quote_volume": 32712.68863, "trades": 306, "taker_buy_base": 9049.98, "taker_buy_quote": 16876.44447 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 1.861, "high": 1.867, "low": 1.851, "close": 1.859, "volume": 12814.57, "close_time": 1767999599999, "quote_volume": 23766.49209, "trades": 177, "taker_buy_base": 10496.35, "taker_buy_quote": 19466.53237 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 1.854, "high": 1.864, "low": 1.852, "close": 1.859, "volume": 3319.68, "close_time": 1768003199999, "quote_volume": 6164.7101, "trades": 184, "taker_buy_base": 1892.74, "taker_buy_quote": 3513.48013 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 1.86, "high": 1.86, "low": 1.847, "close": 1.85, "volume": 11057.74, "close_time": 1768006799999, "quote_volume": 20474.88966, "trades": 213, "taker_buy_base": 3406.44, "taker_buy_quote": 6306.50703 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 1.85, "high": 1.853, "low": 1.828, "close": 1.837, "volume": 40448.58, "close_time": 1768010399999, "quote_volume": 74213.96203, "trades": 893, "taker_buy_base": 15670.82, "taker_buy_quote": 28723.25522 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 1.837, "high": 1.853, "low": 1.837, "close": 1.853, "volume": 52002.82, "close_time": 1768013999999, "quote_volume": 95931.12719, "trades": 392, "taker_buy_base": 15373.85, "taker_buy_quote": 28392.40218 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 1.854, "high": 1.857, "low": 1.85, "close": 1.857, "volume": 4470.65, "close_time": 1768017599999, "quote_volume": 8289.71314, "trades": 216, "taker_buy_base": 2027.06, "taker_buy_quote": 3760.7264 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 1.855, "high": 1.861, "low": 1.85, "close": 1.857, "volume": 18872.41, "close_time": 1768021199999, "quote_volume": 35070.77486, "trades": 209, "taker_buy_base": 6214.95, "taker_buy_quote": 11542.80906 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 1.855, "high": 1.858, "low": 1.851, "close": 1.853, "volume": 3740.59, "close_time": 1768024799999, "quote_volume": 6936.65855, "trades": 134, "taker_buy_base": 482.1, "taker_buy_quote": 894.60327 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 1.853, "high": 1.858, "low": 1.847, "close": 1.85, "volume": 11337.66, "close_time": 1768028399999, "quote_volume": 20992.86009, "trades": 78, "taker_buy_base": 1312.44, "taker_buy_quote": 2434.78759 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 1.851, "high": 1.862, "low": 1.851, "close": 1.857, "volume": 3895.03, "close_time": 1768031999999, "quote_volume": 7231.99352, "trades": 180, "taker_buy_base": 1741.71, "taker_buy_quote": 3234.74626 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 1.856, "high": 1.859, "low": 1.852, "close": 1.859, "volume": 3473.74, "close_time": 1768035599999, "quote_volume": 6441.24827, "trades": 120, "taker_buy_base": 811.44, "taker_buy_quote": 1506.98187 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 1.859, "high": 1.859, "low": 1.853, "close": 1.858, "volume": 4627.01, "close_time": 1768039199999, "quote_volume": 8585.36825, "trades": 160, "taker_buy_base": 3356.61, "taker_buy_quote": 6228.43547 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 1.858, "high": 1.858, "low": 1.853, "close": 1.853, "volume": 1789.56, "close_time": 1768042799999, "quote_volume": 3320.2898, "trades": 157, "taker_buy_base": 421.41, "taker_buy_quote": 782.51596 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 1.853, "high": 1.856, "low": 1.849, "close": 1.852, "volume": 5316.27, "close_time": 1768046399999, "quote_volume": 9846.29234, "trades": 135, "taker_buy_base": 806.18, "taker_buy_quote": 1495.14466 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 1.853, "high": 1.855, "low": 1.846, "close": 1.854, "volume": 10267.57, "close_time": 1768049999999, "quote_volume": 18997.67542, "trades": 171, "taker_buy_base": 5718.91, "taker_buy_quote": 10585.82118 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 1.854, "high": 1.858, "low": 1.85, "close": 1.852, "volume": 5524.87, "close_time": 1768053599999, "quote_volume": 10248.44711, "trades": 110, "taker_buy_base": 2181.91, "taker_buy_quote": 4050.70975 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 1.851, "high": 1.853, "low": 1.844, "close": 1.846, "volume": 4001.61, "close_time": 1768057199999, "quote_volume": 7394.5669, "trades": 100, "taker_buy_base": 1306.72, "taker_buy_quote": 2414.96745 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 1.85, "high": 1.857, "low": 1.845, "close": 1.852, "volume": 6264.92, "close_time": 1768060799999, "quote_volume": 11609.78193, "trades": 108, "taker_buy_base": 3068.0, "taker_buy_quote": 5686.92256 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 1.853, "high": 1.853, "low": 1.847, "close": 1.849, "volume": 3449.86, "close_time": 1768064399999, "quote_volume": 6380.18669, "trades": 103, "taker_buy_base": 1480.54, "taker_buy_quote": 2739.73828 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 1.847, "high": 1.853, "low": 1.844, "close": 1.847, "volume": 7169.58, "close_time": 1768067999999, "quote_volume": 13245.55227, "trades": 143, "taker_buy_base": 1864.2, "taker_buy_quote": 3444.94424 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 1.848, "high": 1.896, "low": 1.848, "close": 1.881, "volume": 90503.68, "close_time": 1768071599999, "quote_volume": 169783.67823, "trades": 1223, "taker_buy_base": 53117.59, "taker_buy_quote": 99515.88153 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 1.882, "high": 1.906, "low": 1.876, "close": 1.905, "volume": 36456.47, "close_time": 1768075199999, "quote_volume": 69005.24229, "trades": 759, "taker_buy_base": 21396.61, "taker_buy_quote": 40494.92296 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 1.905, "high": 1.929, "low": 1.891, "close": 1.907, "volume": 56678.35, "close_time": 1768078799999, "quote_volume": 108422.18005, "trades": 857, "taker_buy_base": 21558.48, "taker_buy_quote": 41236.90235 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 1.91, "high": 1.945, "low": 1.908, "close": 1.943, "volume": 49324.99, "close_time": 1768082399999, "quote_volume": 95265.9888, "trades": 824, "taker_buy_base": 32371.35, "taker_buy_quote": 62503.46638 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 1.943, "high": 1.968, "low": 1.922, "close": 1.927, "volume": 62502.22, "close_time": 1768085999999, "quote_volume": 122009.60429, "trades": 1156, "taker_buy_base": 34856.05, "taker_buy_quote": 68131.06437 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 1.926, "high": 1.959, "low": 1.922, "close": 1.946, "volume": 43516.2, "close_time": 1768089599999, "quote_volume": 84531.1961, "trades": 602, "taker_buy_base": 23885.97, "taker_buy_quote": 46399.12401 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 1.95, "high": 1.968, "low": 1.92, "close": 1.923, "volume": 45043.08, "close_time": 1768093199999, "quote_volume": 87383.80923, "trades": 595, "taker_buy_base": 13184.81, "taker_buy_quote": 25647.33699 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 1.922, "high": 1.933, "low": 1.906, "close": 1.924, "volume": 36768.99, "close_time": 1768096799999, "quote_volume": 70564.11109, "trades": 709, "taker_buy_base": 15757.24, "taker_buy_quote": 30269.30306 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 1.925, "high": 1.929, "low": 1.919, "close": 1.923, "volume": 8493.62, "close_time": 1768100399999, "quote_volume": 16336.95418, "trades": 242, "taker_buy_base": 2371.91, "taker_buy_quote": 4557.13896 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 1.924, "high": 1.936, "low": 1.922, "close": 1.933, "volume": 9430.27, "close_time": 1768103999999, "quote_volume": 18171.80691, "trades": 253, "taker_buy_base": 6243.66, "taker_buy_quote": 12036.47599 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 1.934, "high": 1.96, "low": 1.923, "close": 1.928, "volume": 53651.83, "close_time": 1768107599999, "quote_volume": 104011.38853, "trades": 744, "taker_buy_base": 22682.11, "taker_buy_quote": 43977.42963 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 1.927, "high": 1.939, "low": 1.923, "close": 1.938, "volume": 6445.01, "close_time": 1768111199999, "quote_volume": 12442.81245, "trades": 157, "taker_buy_base": 3310.16, "taker_buy_quote": 6396.98791 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 1.939, "high": 1.966, "low": 1.939, "close": 1.945, "volume": 39085.24, "close_time": 1768114799999, "quote_volume": 76366.68679, "trades": 688, "taker_buy_base": 20955.26, "taker_buy_quote": 40946.09073 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 1.945, "high": 1.952, "low": 1.92, "close": 1.925, "volume": 36691.61, "close_time": 1768118399999, "quote_volume": 70843.60808, "trades": 534, "taker_buy_base": 13202.14, "taker_buy_quote": 25485.57477 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 1.924, "high": 1.943, "low": 1.922, "close": 1.928, "volume": 28301.64, "close_time": 1768121999999, "quote_volume": 54765.70537, "trades": 495, "taker_buy_base": 11699.71, "taker_buy_quote": 22628.60577 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 1.93, "high": 1.941, "low": 1.929, "close": 1.938, "volume": 14453.17, "close_time": 1768125599999, "quote_volume": 28009.20074, "trades": 186, "taker_buy_base": 4909.15, "taker_buy_quote": 9497.92093 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 1.938, "high": 1.965, "low": 1.937, "close": 1.964, "volume": 16643.07, "close_time": 1768129199999, "quote_volume": 32484.06962, "trades": 232, "taker_buy_base": 14846.85, "taker_buy_quote": 28990.14575 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 1.962, "high": 2.0, "low": 1.95, "close": 1.95, "volume": 171629.68, "close_time": 1768132799999, "quote_volume": 339095.46428, "trades": 2534, "taker_buy_base": 85392.37, "taker_buy_quote": 169083.87309 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 1.952, "high": 2.05, "low": 1.95, "close": 2.011, "volume": 210962.15, "close_time": 1768136399999, "quote_volume": 423851.83486, "trades": 4794, "taker_buy_base": 124194.77, "taker_buy_quote": 249417.31267 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 2.012, "high": 2.02, "low": 1.964, "close": 1.977, "volume": 51754.33, "close_time": 1768139999999, "quote_volume": 102668.80119, "trades": 1090, "taker_buy_base": 18557.67, "taker_buy_quote": 36785.88638 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 1.977, "high": 1.985, "low": 1.952, "close": 1.963, "volume": 53292.47, "close_time": 1768143599999, "quote_volume": 104900.50881, "trades": 675, "taker_buy_base": 29877.06, "taker_buy_quote": 58823.25776 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 1.964, "high": 1.972, "low": 1.945, "close": 1.964, "volume": 38615.82, "close_time": 1768147199999, "quote_volume": 75604.58033, "trades": 826, "taker_buy_base": 18283.23, "taker_buy_quote": 35822.62913 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 1.965, "high": 1.977, "low": 1.964, "close": 1.972, "volume": 17000.31, "close_time": 1768150799999, "quote_volume": 33498.57162, "trades": 379, "taker_buy_base": 7273.52, "taker_buy_quote": 14337.34295 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 1.972, "high": 1.978, "low": 1.961, "close": 1.964, "volume": 16747.71, "close_time": 1768154399999, "quote_volume": 32935.62111, "trades": 472, "taker_buy_base": 3910.8, "taker_buy_quote": 7697.48538 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 1.963, "high": 1.963, "low": 1.94, "close": 1.941, "volume": 19806.62, "close_time": 1768157999999, "quote_volume": 38645.19549, "trades": 342, "taker_buy_base": 3618.49, "taker_buy_quote": 7046.05331 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 1.941, "high": 1.945, "low": 1.94, "close": 1.943, "volume": 2230.54, "close_time": 1768161599999, "quote_volume": 4333.49535, "trades": 95, "taker_buy_base": 804.01, "taker_buy_quote": 1562.61315 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 1.943, "high": 1.976, "low": 1.937, "close": 1.97, "volume": 26868.79, "close_time": 1768165199999, "quote_volume": 52639.17403, "trades": 480, "taker_buy_base": 13728.01, "taker_buy_quote": 26904.17132 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 1.966, "high": 1.973, "low": 1.928, "close": 1.939, "volume": 58163.16, "close_time": 1768168799999, "quote_volume": 113923.09466, "trades": 748, "taker_buy_base": 8183.59, "taker_buy_quote": 15957.64077 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 1.937, "high": 1.937, "low": 1.931, "close": 1.933, "volume": 5127.21, "close_time": 1768172399999, "quote_volume": 9911.23663, "trades": 147, "taker_buy_base": 2227.81, "taker_buy_quote": 4308.07296 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 1.934, "high": 1.94, "low": 1.914, "close": 1.919, "volume": 28901.94, "close_time": 1768175999999, "quote_volume": 55634.08617, "trades": 455, "taker_buy_base": 6603.05, "taker_buy_quote": 12698.23442 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 1.917, "high": 1.933, "low": 1.906, "close": 1.925, "volume": 20731.37, "close_time": 1768179599999, "quote_volume": 39800.45253, "trades": 412, "taker_buy_base": 11163.03, "taker_buy_quote": 21452.08263 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 1.928, "high": 1.94, "low": 1.923, "close": 1.929, "volume": 24882.68, "close_time": 1768183199999, "quote_volume": 48040.66661, "trades": 421, "taker_buy_base": 11067.26, "taker_buy_quote": 21378.04037 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 1.929, "high": 1.939, "low": 1.924, "close": 1.935, "volume": 18626.52, "close_time": 1768186799999, "quote_volume": 36001.20772, "trades": 303, "taker_buy_base": 7381.01, "taker_buy_quote": 14281.47986 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 1.934, "high": 1.936, "low": 1.926, "close": 1.927, "volume": 14483.94, "close_time": 1768190399999, "quote_volume": 27977.32892, "trades": 314, "taker_buy_base": 7805.39, "taker_buy_quote": 15085.29174 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 1.927, "high": 1.945, "low": 1.924, "close": 1.944, "volume": 10943.23, "close_time": 1768193999999, "quote_volume": 21169.72687, "trades": 448, "taker_buy_base": 7386.2, "taker_buy_quote": 14299.34527 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 1.945, "high": 1.946, "low": 1.928, "close": 1.932, "volume": 7828.1, "close_time": 1768197599999, "quote_volume": 15161.4389, "trades": 141, "taker_buy_base": 358.97, "taker_buy_quote": 696.7671 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 1.93, "high": 1.93, "low": 1.92, "close": 1.923, "volume": 9413.04, "close_time": 1768201199999, "quote_volume": 18112.87587, "trades": 354, "taker_buy_base": 1623.13, "taker_buy_quote": 3120.99532 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 1.922, "high": 1.929, "low": 1.922, "close": 1.927, "volume": 6791.25, "close_time": 1768204799999, "quote_volume": 13076.85478, "trades": 198, "taker_buy_base": 4715.06, "taker_buy_quote": 9081.13663 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 1.927, "high": 1.966, "low": 1.927, "close": 1.955, "volume": 54281.61, "close_time": 1768208399999, "quote_volume": 105955.66765, "trades": 904, "taker_buy_base": 26780.34, "taker_buy_quote": 52245.78663 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 1.952, "high": 1.956, "low": 1.938, "close": 1.94, "volume": 52198.85, "close_time": 1768211999999, "quote_volume": 101378.33286, "trades": 274, "taker_buy_base": 6570.19, "taker_buy_quote": 12772.83543 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 1.94, "high": 1.954, "low": 1.928, "close": 1.954, "volume": 31862.42, "close_time": 1768215599999, "quote_volume": 61908.77482, "trades": 406, "taker_buy_base": 19296.06, "taker_buy_quote": 37540.17808 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 1.956, "high": 1.987, "low": 1.956, "close": 1.981, "volume": 45095.77, "close_time": 1768219199999, "quote_volume": 88885.55931, "trades": 950, "taker_buy_base": 28165.29, "taker_buy_quote": 55480.14926 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 1.98, "high": 1.999, "low": 1.961, "close": 1.965, "volume": 24551.18, "close_time": 1768222799999, "quote_volume": 48569.3986, "trades": 772, "taker_buy_base": 9300.59, "taker_buy_quote": 18460.01309 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 1.967, "high": 1.986, "low": 1.952, "close": 1.982, "volume": 19105.69, "close_time": 1768226399999, "quote_volume": 37568.67818, "trades": 425, "taker_buy_base": 12738.05, "taker_buy_quote": 25044.92625 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 1.984, "high": 2.03, "low": 1.975, "close": 1.997, "volume": 55010.34, "close_time": 1768229999999, "quote_volume": 110194.38028, "trades": 1314, "taker_buy_base": 26782.97, "taker_buy_quote": 53636.98789 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 1.997, "high": 2.029, "low": 1.996, "close": 2.007, "volume": 47265.77, "close_time": 1768233599999, "quote_volume": 94978.73763, "trades": 790, "taker_buy_base": 20042.36, "taker_buy_quote": 40284.44096 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 2.007, "high": 2.013, "low": 1.996, "close": 2.007, "volume": 17450.11, "close_time": 1768237199999, "quote_volume": 34982.72436, "trades": 358, "taker_buy_base": 4644.58, "taker_buy_quote": 9316.6458 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 2.006, "high": 2.006, "low": 1.987, "close": 2.0, "volume": 12105.12, "close_time": 1768240799999, "quote_volume": 24138.95618, "trades": 589, "taker_buy_base": 5356.18, "taker_buy_quote": 10680.62762 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 2.001, "high": 2.003, "low": 1.972, "close": 1.981, "volume": 15939.02, "close_time": 1768244399999, "quote_volume": 31637.23117, "trades": 371, "taker_buy_base": 6157.09, "taker_buy_quote": 12214.5153 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 1.978, "high": 1.993, "low": 1.966, "close": 1.993, "volume": 22538.5, "close_time": 1768247999999, "quote_volume": 44610.82449, "trades": 499, "taker_buy_base": 10034.01, "taker_buy_quote": 19898.65096 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 1.993, "high": 1.993, "low": 1.973, "close": 1.975, "volume": 6867.33, "close_time": 1768251599999, "quote_volume": 13608.28889, "trades": 419, "taker_buy_base": 1478.86, "taker_buy_quote": 2931.31751 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 1.975, "high": 1.986, "low": 1.963, "close": 1.985, "volume": 17759.3, "close_time": 1768255199999, "quote_volume": 35023.71608, "trades": 335, "taker_buy_base": 8554.39, "taker_buy_quote": 16894.20394 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 1.986, "high": 1.995, "low": 1.973, "close": 1.987, "volume": 12646.67, "close_time": 1768258799999, "quote_volume": 25053.33717, "trades": 304, "taker_buy_base": 6294.9, "taker_buy_quote": 12474.673 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 1.986, "high": 1.997, "low": 1.984, "close": 1.995, "volume": 8138.88, "close_time": 1768262399999, "quote_volume": 16207.04267, "trades": 270, "taker_buy_base": 2189.06, "taker_buy_quote": 4361.42536 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 1.995, "high": 2.035, "low": 1.995, "close": 2.028, "volume": 49379.34, "close_time": 1768265999999, "quote_volume": 99668.40647, "trades": 1194, "taker_buy_base": 29417.7, "taker_buy_quote": 59372.44859 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 2.029, "high": 2.067, "low": 2.027, "close": 2.057, "volume": 67500.73, "close_time": 1768269599999, "quote_volume": 138285.60166, "trades": 1359, "taker_buy_base": 37408.82, "taker_buy_quote": 76629.61371 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 2.059, "high": 2.146, "low": 2.056, "close": 2.139, "volume": 233531.18, "close_time": 1768273199999, "quote_volume": 491907.96581, "trades": 3529, "taker_buy_base": 154075.86, "taker_buy_quote": 324463.63772 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 2.139, "high": 2.146, "low": 2.094, "close": 2.108, "volume": 94778.26, "close_time": 1768276799999, "quote_volume": 201049.16384, "trades": 2552, "taker_buy_base": 41448.52, "taker_buy_quote": 88019.36869 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 2.113, "high": 2.117, "low": 2.088, "close": 2.117, "volume": 32955.71, "close_time": 1768280399999, "quote_volume": 69176.48349, "trades": 769, "taker_buy_base": 17964.09, "taker_buy_quote": 37729.95122 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 2.118, "high": 2.135, "low": 2.088, "close": 2.091, "volume": 37440.11, "close_time": 1768283999999, "quote_volume": 79088.19406, "trades": 992, "taker_buy_base": 12456.64, "taker_buy_quote": 26361.0614 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 2.092, "high": 2.093, "low": 2.02, "close": 2.032, "volume": 219752.41, "close_time": 1768287599999, "quote_volume": 449222.06527, "trades": 2021, "taker_buy_base": 99135.12, "taker_buy_quote": 202735.84899 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 2.032, "high": 2.045, "low": 2.025, "close": 2.033, "volume": 26950.39, "close_time": 1768291199999, "quote_volume": 54842.78075, "trades": 853, "taker_buy_base": 15643.22, "taker_buy_quote": 31848.19917 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 2.036, "high": 2.081, "low": 2.033, "close": 2.079, "volume": 63807.75, "close_time": 1768294799999, "quote_volume": 131128.93873, "trades": 1205, "taker_buy_base": 36304.97, "taker_buy_quote": 74686.97715 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 2.076, "high": 2.09, "low": 2.047, "close": 2.054, "volume": 30972.34, "close_time": 1768298399999, "quote_volume": 64045.47924, "trades": 842, "taker_buy_base": 9656.93, "taker_buy_quote": 20024.52967 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 2.053, "high": 2.054, "low": 2.037, "close": 2.049, "volume": 16384.43, "close_time": 1768301999999, "quote_volume": 33519.40355, "trades": 541, "taker_buy_base": 5966.21, "taker_buy_quote": 12219.63283 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 2.05, "high": 2.071, "low": 2.049, "close": 2.06, "volume": 17333.21, "close_time": 1768305599999, "quote_volume": 35703.96814, "trades": 573, "taker_buy_base": 7297.39, "taker_buy_quote": 15030.81767 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 2.059, "high": 2.073, "low": 2.043, "close": 2.049, "volume": 25470.43, "close_time": 1768309199999, "quote_volume": 52405.86111, "trades": 570, "taker_buy_base": 11970.03, "taker_buy_quote": 24655.37838 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 2.049, "high": 2.062, "low": 2.045, "close": 2.052, "volume": 20431.61, "close_time": 1768312799999, "quote_volume": 41904.95746, "trades": 474, "taker_buy_base": 11327.94, "taker_buy_quote": 23236.58612 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 2.05, "high": 2.058, "low": 2.035, "close": 2.043, "volume": 22160.69, "close_time": 1768316399999, "quote_volume": 45299.38445, "trades": 441, "taker_buy_base": 11979.35, "taker_buy_quote": 24488.92647 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 2.043, "high": 2.065, "low": 2.037, "close": 2.058, "volume": 21316.11, "close_time": 1768319999999, "quote_volume": 43726.36707, "trades": 462, "taker_buy_base": 12006.73, "taker_buy_quote": 24685.93473 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 2.06, "high": 2.067, "low": 2.054, "close": 2.064, "volume": 24422.37, "close_time": 1768323599999, "quote_volume": 50320.50385, "trades": 375, "taker_buy_base": 10744.11, "taker_buy_quote": 22146.66433 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 2.061, "high": 2.061, "low": 2.047, "close": 2.047, "volume": 6002.55, "close_time": 1768327199999, "quote_volume": 12320.15434, "trades": 170, "taker_buy_base": 1763.07, "taker_buy_quote": 3618.02411 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 2.049, "high": 2.05, "low": 2.036, "close": 2.043, "volume": 5489.5, "close_time": 1768330799999, "quote_volume": 11218.38454, "trades": 267, "taker_buy_base": 2056.94, "taker_buy_quote": 4204.10282 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 2.044, "high": 2.052, "low": 2.039, "close": 2.051, "volume": 12291.25, "close_time": 1768334399999, "quote_volume": 25141.90494, "trades": 231, "taker_buy_base": 3611.45, "taker_buy_quote": 7393.30841 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 2.046, "high": 2.047, "low": 2.033, "close": 2.039, "volume": 4419.83, "close_time": 1768337999999, "quote_volume": 9004.39627, "trades": 178, "taker_buy_base": 950.13, "taker_buy_quote": 1937.9195 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 2.041, "high": 2.041, "low": 2.032, "close": 2.038, "volume": 9970.87, "close_time": 1768341599999, "quote_volume": 20289.90685, "trades": 203, "taker_buy_base": 3558.56, "taker_buy_quote": 7241.78066 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 2.037, "high": 2.055, "low": 2.032, "close": 2.055, "volume": 24730.25, "close_time": 1768345199999, "quote_volume": 50592.73779, "trades": 668, "taker_buy_base": 13875.86, "taker_buy_quote": 28437.69163 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 2.055, "high": 2.066, "low": 2.043, "close": 2.053, "volume": 30568.86, "close_time": 1768348799999, "quote_volume": 62782.62801, "trades": 593, "taker_buy_base": 16770.7, "taker_buy_quote": 34472.78566 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 2.052, "high": 2.072, "low": 2.044, "close": 2.069, "volume": 21392.97, "close_time": 1768352399999, "quote_volume": 44099.42622, "trades": 363, "taker_buy_base": 15125.7, "taker_buy_quote": 31203.70936 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 2.07, "high": 2.075, "low": 2.043, "close": 2.047, "volume": 38586.02, "close_time": 1768355999999, "quote_volume": 79437.64158, "trades": 620, "taker_buy_base": 16561.66, "taker_buy_quote": 34127.9479 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 2.045, "high": 2.087, "low": 2.042, "close": 2.076, "volume": 83040.84, "close_time": 1768359599999, "quote_volume": 171647.82031, "trades": 1423, "taker_buy_base": 54839.27, "taker_buy_quote": 113343.8252 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 2.075, "high": 2.094, "low": 2.073, "close": 2.078, "volume": 48016.65, "close_time": 1768363199999, "quote_volume": 99995.13545, "trades": 807, "taker_buy_base": 30455.46, "taker_buy_quote": 63435.79809 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 2.079, "high": 2.08, "low": 2.058, "close": 2.059, "volume": 19133.36, "close_time": 1768366799999, "quote_volume": 39533.99938, "trades": 475, "taker_buy_base": 8065.46, "taker_buy_quote": 16673.65421 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 2.055, "high": 2.063, "low": 2.051, "close": 2.062, "volume": 10101.47, "close_time": 1768370399999, "quote_volume": 20784.84943, "trades": 274, "taker_buy_base": 5099.9, "taker_buy_quote": 10491.77159 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 2.062, "high": 2.067, "low": 2.041, "close": 2.061, "volume": 47683.95, "close_time": 1768373999999, "quote_volume": 97919.23435, "trades": 503, "taker_buy_base": 28723.05, "taker_buy_quote": 58972.31183 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 2.063, "high": 2.065, "low": 2.03, "close": 2.035, "volume": 36601.92, "close_time": 1768377599999, "quote_volume": 74640.67521, "trades": 455, "taker_buy_base": 18809.27, "taker_buy_quote": 38363.00785 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 2.034, "high": 2.034, "low": 2.02, "close": 2.027, "volume": 25518.4, "close_time": 1768381199999, "quote_volume": 51740.4099, "trades": 559, "taker_buy_base": 8249.29, "taker_buy_quote": 16716.77091 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 2.027, "high": 2.04, "low": 2.021, "close": 2.039, "volume": 35608.12, "close_time": 1768384799999, "quote_volume": 72257.16079, "trades": 476, "taker_buy_base": 18595.41, "taker_buy_quote": 37770.23235 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 2.037, "high": 2.045, "low": 2.029, "close": 2.037, "volume": 14039.46, "close_time": 1768388399999, "quote_volume": 28598.17354, "trades": 266, "taker_buy_base": 4766.3, "taker_buy_quote": 9724.43229 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 2.036, "high": 2.04, "low": 2.031, "close": 2.038, "volume": 9329.41, "close_time": 1768391999999, "quote_volume": 18993.53994, "trades": 260, "taker_buy_base": 4960.29, "taker_buy_quote": 10104.8636 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 2.04, "high": 2.05, "low": 2.035, "close": 2.048, "volume": 19868.45, "close_time": 1768395599999, "quote_volume": 40596.55754, "trades": 505, "taker_buy_base": 14515.99, "taker_buy_quote": 29671.23399 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 2.047, "high": 2.055, "low": 2.044, "close": 2.055, "volume": 12406.09, "close_time": 1768399199999, "quote_volume": 25433.40822, "trades": 369, "taker_buy_base": 7743.3, "taker_buy_quote": 15880.83804 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 2.058, "high": 2.065, "low": 2.05, "close": 2.053, "volume": 14489.38, "close_time": 1768402799999, "quote_volume": 29792.15262, "trades": 358, "taker_buy_base": 4498.19, "taker_buy_quote": 9256.12865 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 2.052, "high": 2.056, "low": 2.044, "close": 2.047, "volume": 13772.68, "close_time": 1768406399999, "quote_volume": 28207.07676, "trades": 370, "taker_buy_base": 7187.37, "taker_buy_quote": 14721.24835 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 2.047, "high": 2.054, "low": 2.044, "close": 2.045, "volume": 11332.78, "close_time": 1768409999999, "quote_volume": 23217.63954, "trades": 514, "taker_buy_base": 5792.59, "taker_buy_quote": 11870.67403 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 2.045, "high": 2.045, "low": 2.031, "close": 2.033, "volume": 7944.95, "close_time": 1768413599999, "quote_volume": 16190.55285, "trades": 350, "taker_buy_base": 2201.63, "taker_buy_quote": 4488.07825 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 2.034, "high": 2.047, "low": 2.034, "close": 2.041, "volume": 7615.01, "close_time": 1768417199999, "quote_volume": 15550.01081, "trades": 212, "taker_buy_base": 4347.24, "taker_buy_quote": 8872.47848 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 2.042, "high": 2.119, "low": 2.042, "close": 2.092, "volume": 70263.09, "close_time": 1768420799999, "quote_volume": 146873.16339, "trades": 2040, "taker_buy_base": 34749.42, "taker_buy_quote": 72531.94388 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 2.09, "high": 2.09, "low": 2.073, "close": 2.077, "volume": 13114.11, "close_time": 1768424399999, "quote_volume": 27283.50281, "trades": 298, "taker_buy_base": 5197.84, "taker_buy_quote": 10815.79073 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 2.078, "high": 2.081, "low": 2.065, "close": 2.065, "volume": 15851.35, "close_time": 1768427999999, "quote_volume": 32815.89649, "trades": 252, "taker_buy_base": 10375.55, "taker_buy_quote": 21485.42369 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 2.069, "high": 2.096, "low": 2.067, "close": 2.09, "volume": 19776.94, "close_time": 1768431599999, "quote_volume": 41152.81652, "trades": 583, "taker_buy_base": 13178.34, "taker_buy_quote": 27416.18735 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 2.089, "high": 2.099, "low": 2.08, "close": 2.08, "volume": 19775.87, "close_time": 1768435199999, "quote_volume": 41309.65947, "trades": 661, "taker_buy_base": 8117.95, "taker_buy_quote": 16980.02725 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 2.08, "high": 2.093, "low": 2.077, "close": 2.081, "volume": 23481.35, "close_time": 1768438799999, "quote_volume": 49019.68643, "trades": 492, "taker_buy_base": 13548.84, "taker_buy_quote": 28302.05568 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 2.086, "high": 2.095, "low": 2.08, "close": 2.094, "volume": 37712.95, "close_time": 1768442399999, "quote_volume": 78720.66161, "trades": 901, "taker_buy_base": 22205.38, "taker_buy_quote": 46358.95328 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 2.094, "high": 2.097, "low": 2.08, "close": 2.08, "volume": 11797.8, "close_time": 1768445999999, "quote_volume": 24660.61562, "trades": 528, "taker_buy_base": 6299.67, "taker_buy_quote": 13174.60252 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 2.082, "high": 2.091, "low": 2.051, "close": 2.056, "volume": 38373.62, "close_time": 1768449599999, "quote_volume": 79469.37603, "trades": 758, "taker_buy_base": 11734.23, "taker_buy_quote": 24340.92748 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 2.056, "high": 2.068, "low": 2.042, "close": 2.066, "volume": 26414.43, "close_time": 1768453199999, "quote_volume": 54348.36984, "trades": 749, "taker_buy_base": 14743.46, "taker_buy_quote": 30360.2423 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 2.067, "high": 2.104, "low": 2.061, "close": 2.098, "volume": 47411.36, "close_time": 1768456799999, "quote_volume": 98589.49944, "trades": 1234, "taker_buy_base": 33855.24, "taker_buy_quote": 70431.51992 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 2.1, "high": 2.112, "low": 2.09, "close": 2.095, "volume": 24560.94, "close_time": 1768460399999, "quote_volume": 51632.63767, "trades": 802, "taker_buy_base": 14516.1, "taker_buy_quote": 30533.6478 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 2.095, "high": 2.121, "low": 2.094, "close": 2.12, "volume": 32110.36, "close_time": 1768463999999, "quote_volume": 67739.77436, "trades": 754, "taker_buy_base": 20560.3, "taker_buy_quote": 43376.06106 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 2.118, "high": 2.129, "low": 2.1, "close": 2.109, "volume": 49101.8, "close_time": 1768467599999, "quote_volume": 103950.75365, "trades": 1028, "taker_buy_base": 18917.45, "taker_buy_quote": 40094.99099 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 2.109, "high": 2.165, "low": 2.104, "close": 2.106, "volume": 94528.79, "close_time": 1768471199999, "quote_volume": 201732.84416, "trades": 1802, "taker_buy_base": 47853.3, "taker_buy_quote": 102205.53608 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 2.108, "high": 2.126, "low": 2.102, "close": 2.122, "volume": 26415.63, "close_time": 1768474799999, "quote_volume": 55826.56459, "trades": 494, "taker_buy_base": 16602.01, "taker_buy_quote": 35088.31647 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 2.121, "high": 2.122, "low": 2.088, "close": 2.102, "volume": 14808.88, "close_time": 1768478399999, "quote_volume": 31139.87218, "trades": 378, "taker_buy_base": 2413.72, "taker_buy_quote": 5075.21177 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 2.103, "high": 2.112, "low": 2.085, "close": 2.093, "volume": 26971.45, "close_time": 1768481999999, "quote_volume": 56572.92925, "trades": 413, "taker_buy_base": 8316.14, "taker_buy_quote": 17497.18162 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 2.092, "high": 2.108, "low": 2.07, "close": 2.101, "volume": 52621.13, "close_time": 1768485599999, "quote_volume": 109804.32548, "trades": 1155, "taker_buy_base": 15910.5, "taker_buy_quote": 33254.4209 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 2.101, "high": 2.104, "low": 2.064, "close": 2.078, "volume": 54847.69, "close_time": 1768489199999, "quote_volume": 113959.55563, "trades": 683, "taker_buy_base": 19392.96, "taker_buy_quote": 40285.08008 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 2.078, "high": 2.086, "low": 2.07, "close": 2.081, "volume": 25330.73, "close_time": 1768492799999, "quote_volume": 52618.98569, "trades": 414, "taker_buy_base": 8486.59, "taker_buy_quote": 17629.98532 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 2.079, "high": 2.188, "low": 2.076, "close": 2.166, "volume": 140795.65, "close_time": 1768496399999, "quote_volume": 302160.19428, "trades": 3113, "taker_buy_base": 89175.0, "taker_buy_quote": 191669.50371 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 2.17, "high": 2.21, "low": 2.135, "close": 2.151, "volume": 164148.61, "close_time": 1768499999999, "quote_volume": 358121.83322, "trades": 3085, "taker_buy_base": 74157.63, "taker_buy_quote": 162140.5816 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 2.151, "high": 2.197, "low": 2.139, "close": 2.17, "volume": 70688.2, "close_time": 1768503599999, "quote_volume": 152994.83552, "trades": 1765, "taker_buy_base": 35241.16, "taker_buy_quote": 76335.63734 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 2.168, "high": 2.2, "low": 2.157, "close": 2.178, "volume": 60967.25, "close_time": 1768507199999, "quote_volume": 133052.81378, "trades": 1590, "taker_buy_base": 30674.36, "taker_buy_quote": 67005.96697 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 2.177, "high": 2.195, "low": 2.16, "close": 2.185, "volume": 53103.13, "close_time": 1768510799999, "quote_volume": 115554.96754, "trades": 1060, "taker_buy_base": 29143.77, "taker_buy_quote": 63391.36999 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 2.183, "high": 2.199, "low": 2.156, "close": 2.161, "volume": 32583.07, "close_time": 1768514399999, "quote_volume": 70887.96597, "trades": 949, "taker_buy_base": 15250.24, "taker_buy_quote": 33146.34557 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 2.163, "high": 2.178, "low": 2.159, "close": 2.167, "volume": 14336.93, "close_time": 1768517999999, "quote_volume": 31099.82847, "trades": 419, "taker_buy_base": 6987.66, "taker_buy_quote": 15159.97133 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 2.163, "high": 2.182, "low": 2.161, "close": 2.173, "volume": 15738.78, "close_time": 1768521599999, "quote_volume": 34120.37176, "trades": 794, "taker_buy_base": 4518.38, "taker_buy_quote": 9813.63708 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 2.173, "high": 2.196, "low": 2.159, "close": 2.191, "volume": 44295.21, "close_time": 1768525199999, "quote_volume": 96334.1168, "trades": 684, "taker_buy_base": 20418.72, "taker_buy_quote": 44407.91642 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 2.192, "high": 2.246, "low": 2.179, "close": 2.215, "volume": 77293.76, "close_time": 1768528799999, "quote_volume": 171156.64447, "trades": 1840, "taker_buy_base": 37206.05, "taker_buy_quote": 82518.32143 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 2.215, "high": 2.23, "low": 2.193, "close": 2.202, "volume": 27043.43, "close_time": 1768532399999, "quote_volume": 59773.72187, "trades": 611, "taker_buy_base": 9358.63, "taker_buy_quote": 20740.12571 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 2.202, "high": 2.246, "low": 2.177, "close": 2.229, "volume": 100085.91, "close_time": 1768535999999, "quote_volume": 221759.61837, "trades": 1425, "taker_buy_base": 52048.12, "taker_buy_quote": 115341.29159 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 2.224, "high": 2.338, "low": 2.221, "close": 2.27, "volume": 318220.49, "close_time": 1768539599999, "quote_volume": 726370.40031, "trades": 7329, "taker_buy_base": 179648.83, "taker_buy_quote": 409466.64014 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 2.272, "high": 2.283, "low": 2.215, "close": 2.246, "volume": 94981.12, "close_time": 1768543199999, "quote_volume": 212909.78659, "trades": 1688, "taker_buy_base": 28422.45, "taker_buy_quote": 63754.04414 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 2.247, "high": 2.281, "low": 2.233, "close": 2.259, "volume": 60982.73, "close_time": 1768546799999, "quote_volume": 137303.53229, "trades": 901, "taker_buy_base": 29322.65, "taker_buy_quote": 66082.44035 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 2.257, "high": 2.278, "low": 2.233, "close": 2.249, "volume": 68470.08, "close_time": 1768550399999, "quote_volume": 154295.35827, "trades": 1650, "taker_buy_base": 34032.03, "taker_buy_quote": 76741.59625 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 2.245, "high": 2.248, "low": 2.2, "close": 2.21, "volume": 68395.39, "close_time": 1768553999999, "quote_volume": 151597.00236, "trades": 1253, "taker_buy_base": 25175.74, "taker_buy_quote": 55845.27849 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 2.211, "high": 2.218, "low": 2.191, "close": 2.197, "volume": 74592.51, "close_time": 1768557599999, "quote_volume": 164093.65956, "trades": 884, "taker_buy_base": 16539.85, "taker_buy_quote": 36410.31704 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 2.196, "high": 2.209, "low": 2.186, "close": 2.207, "volume": 19167.02, "close_time": 1768561199999, "quote_volume": 42113.26195, "trades": 581, "taker_buy_base": 10054.89, "taker_buy_quote": 22119.507 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 2.203, "high": 2.22, "low": 2.193, "close": 2.22, "volume": 26141.77, "close_time": 1768564799999, "quote_volume": 57692.7018, "trades": 654, "taker_buy_base": 14120.16, "taker_buy_quote": 31185.48554 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 2.221, "high": 2.289, "low": 2.207, "close": 2.286, "volume": 77964.44, "close_time": 1768568399999, "quote_volume": 175836.97957, "trades": 2124, "taker_buy_base": 50411.53, "taker_buy_quote": 113747.55056 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 2.285, "high": 2.328, "low": 2.27, "close": 2.304, "volume": 167810.46, "close_time": 1768571999999, "quote_volume": 386044.35147, "trades": 3263, "taker_buy_base": 87865.65, "taker_buy_quote": 202257.6587 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 2.298, "high": 2.412, "low": 2.28, "close": 2.351, "volume": 380538.72, "close_time": 1768575599999, "quote_volume": 901080.93849, "trades": 11663, "taker_buy_base": 225699.39, "taker_buy_quote": 534940.96782 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 2.351, "high": 2.39, "low": 2.32, "close": 2.37, "volume": 131718.05, "close_time": 1768579199999, "quote_volume": 310524.91309, "trades": 2001, "taker_buy_base": 56557.73, "taker_buy_quote": 133565.27902 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 2.37, "high": 2.409, "low": 2.335, "close": 2.364, "volume": 101764.14, "close_time": 1768582799999, "quote_volume": 241251.70702, "trades": 2263, "taker_buy_base": 43021.31, "taker_buy_quote": 102125.26577 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 2.368, "high": 2.416, "low": 2.366, "close": 2.385, "volume": 104147.83, "close_time": 1768586399999, "quote_volume": 249392.80128, "trades": 1822, "taker_buy_base": 55260.74, "taker_buy_quote": 132389.11881 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 2.386, "high": 2.389, "low": 2.355, "close": 2.364, "volume": 44444.76, "close_time": 1768589999999, "quote_volume": 105359.24907, "trades": 1105, "taker_buy_base": 22272.89, "taker_buy_quote": 52766.47865 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 2.363, "high": 2.368, "low": 2.34, "close": 2.358, "volume": 26117.66, "close_time": 1768593599999, "quote_volume": 61492.07756, "trades": 1238, "taker_buy_base": 11772.01, "taker_buy_quote": 27725.69176 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 2.357, "high": 2.397, "low": 2.352, "close": 2.378, "volume": 28016.5, "close_time": 1768597199999, "quote_volume": 66518.04591, "trades": 952, "taker_buy_base": 14775.48, "taker_buy_quote": 35064.22559 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 2.38, "high": 2.399, "low": 2.377, "close": 2.386, "volume": 15135.61, "close_time": 1768600799999, "quote_volume": 36104.41302, "trades": 827, "taker_buy_base": 6648.06, "taker_buy_quote": 15864.50608 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 2.39, "high": 2.45, "low": 2.383, "close": 2.408, "volume": 51317.07, "close_time": 1768604399999, "quote_volume": 123941.99346, "trades": 1722, "taker_buy_base": 26189.26, "taker_buy_quote": 63319.71661 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 2.405, "high": 2.446, "low": 2.4, "close": 2.431, "volume": 59972.46, "close_time": 1768607999999, "quote_volume": 145231.09722, "trades": 1427, "taker_buy_base": 32071.23, "taker_buy_quote": 77737.75239 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 2.43, "high": 2.435, "low": 2.388, "close": 2.403, "volume": 39017.61, "close_time": 1768611599999, "quote_volume": 94080.87216, "trades": 1179, "taker_buy_base": 15708.45, "taker_buy_quote": 37934.19849 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 2.404, "high": 2.422, "low": 2.393, "close": 2.407, "volume": 19232.98, "close_time": 1768615199999, "quote_volume": 46348.97312, "trades": 773, "taker_buy_base": 8126.78, "taker_buy_quote": 19595.76193 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 2.407, "high": 2.425, "low": 2.393, "close": 2.421, "volume": 28194.21, "close_time": 1768618799999, "quote_volume": 68005.22549, "trades": 935, "taker_buy_base": 15133.22, "taker_buy_quote": 36509.18788 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 2.419, "high": 2.428, "low": 2.379, "close": 2.392, "volume": 47277.13, "close_time": 1768622399999, "quote_volume": 113413.53684, "trades": 805, "taker_buy_base": 19653.45, "taker_buy_quote": 47083.07723 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 2.388, "high": 2.399, "low": 2.376, "close": 2.379, "volume": 41159.55, "close_time": 1768625999999, "quote_volume": 98246.8405, "trades": 686, "taker_buy_base": 22715.9, "taker_buy_quote": 54240.93601 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 2.38, "high": 2.393, "low": 2.317, "close": 2.339, "volume": 85475.9, "close_time": 1768629599999, "quote_volume": 200242.24337, "trades": 1982, "taker_buy_base": 53268.21, "taker_buy_quote": 124583.78163 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 2.339, "high": 2.357, "low": 2.339, "close": 2.355, "volume": 17735.53, "close_time": 1768633199999, "quote_volume": 41631.1981, "trades": 1073, "taker_buy_base": 10194.5, "taker_buy_quote": 23941.45464 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 2.353, "high": 2.359, "low": 2.301, "close": 2.307, "volume": 52973.96, "close_time": 1768636799999, "quote_volume": 123129.1491, "trades": 2253, "taker_buy_base": 15420.53, "taker_buy_quote": 35862.70168 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 2.311, "high": 2.326, "low": 2.303, "close": 2.314, "volume": 25108.76, "close_time": 1768640399999, "quote_volume": 58121.38461, "trades": 1200, "taker_buy_base": 8489.52, "taker_buy_quote": 19646.22575 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 2.314, "high": 2.35, "low": 2.311, "close": 2.341, "volume": 41363.63, "close_time": 1768643999999, "quote_volume": 96199.90515, "trades": 836, "taker_buy_base": 26751.06, "taker_buy_quote": 62245.9633 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 2.34, "high": 2.341, "low": 2.325, "close": 2.335, "volume": 27239.7, "close_time": 1768647599999, "quote_volume": 63562.7988, "trades": 423, "taker_buy_base": 9146.53, "taker_buy_quote": 21339.34372 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 2.338, "high": 2.41, "low": 2.335, "close": 2.389, "volume": 62349.67, "close_time": 1768651199999, "quote_volume": 148233.0068, "trades": 1508, "taker_buy_base": 34879.46, "taker_buy_quote": 82878.06655 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 2.387, "high": 2.412, "low": 2.362, "close": 2.364, "volume": 41928.52, "close_time": 1768654799999, "quote_volume": 99946.91197, "trades": 1226, "taker_buy_base": 19320.47, "taker_buy_quote": 46071.25409 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 2.364, "high": 2.425, "low": 2.352, "close": 2.409, "volume": 49379.49, "close_time": 1768658399999, "quote_volume": 117963.37299, "trades": 1220, "taker_buy_base": 26755.04, "taker_buy_quote": 64036.68908 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 2.409, "high": 2.409, "low": 2.365, "close": 2.366, "volume": 82351.31, "close_time": 1768661999999, "quote_volume": 197070.71543, "trades": 1232, "taker_buy_base": 13626.21, "taker_buy_quote": 32551.39193 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 2.366, "high": 2.372, "low": 2.331, "close": 2.337, "volume": 48557.98, "close_time": 1768665599999, "quote_volume": 114217.81275, "trades": 827, "taker_buy_base": 19275.72, "taker_buy_quote": 45400.6171 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 2.338, "high": 2.347, "low": 2.322, "close": 2.34, "volume": 24761.01, "close_time": 1768669199999, "quote_volume": 57784.11057, "trades": 725, "taker_buy_base": 10560.46, "taker_buy_quote": 24642.35243 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 2.34, "high": 2.359, "low": 2.333, "close": 2.341, "volume": 20654.56, "close_time": 1768672799999, "quote_volume": 48442.10281, "trades": 755, "taker_buy_base": 13008.6, "taker_buy_quote": 30532.08795 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 2.341, "high": 2.342, "low": 2.326, "close": 2.326, "volume": 8832.79, "close_time": 1768676399999, "quote_volume": 20606.76666, "trades": 226, "taker_buy_base": 3677.55, "taker_buy_quote": 8586.57883 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 2.328, "high": 2.331, "low": 2.323, "close": 2.326, "volume": 8035.46, "close_time": 1768679999999, "quote_volume": 18699.08694, "trades": 210, "taker_buy_base": 3077.71, "taker_buy_quote": 7165.44098 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 2.328, "high": 2.328, "low": 2.305, "close": 2.313, "volume": 22834.59, "close_time": 1768683599999, "quote_volume": 52785.90007, "trades": 443, "taker_buy_base": 8398.38, "taker_buy_quote": 19414.42109 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 2.315, "high": 2.316, "low": 2.302, "close": 2.311, "volume": 5316.7, "close_time": 1768687199999, "quote_volume": 12274.31159, "trades": 188, "taker_buy_base": 3192.48, "taker_buy_quote": 7376.69147 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 2.31, "high": 2.31, "low": 2.241, "close": 2.257, "volume": 58454.13, "close_time": 1768690799999, "quote_volume": 132416.41955, "trades": 1546, "taker_buy_base": 16745.19, "taker_buy_quote": 37831.62031 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 2.255, "high": 2.266, "low": 2.237, "close": 2.258, "volume": 31244.8, "close_time": 1768694399999, "quote_volume": 70340.24283, "trades": 707, "taker_buy_base": 17513.74, "taker_buy_quote": 39451.21448 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 2.254, "high": 2.359, "low": 2.252, "close": 2.333, "volume": 61014.65, "close_time": 1768697999999, "quote_volume": 141618.07439, "trades": 1892, "taker_buy_base": 40686.56, "taker_buy_quote": 94262.12817 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 2.331, "high": 2.39, "low": 2.314, "close": 2.341, "volume": 93162.05, "close_time": 1768701599999, "quote_volume": 219095.41759, "trades": 2553, "taker_buy_base": 50733.51, "taker_buy_quote": 119460.42801 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 2.34, "high": 2.363, "low": 2.335, "close": 2.358, "volume": 33663.42, "close_time": 1768705199999, "quote_volume": 79142.88675, "trades": 757, "taker_buy_base": 12904.69, "taker_buy_quote": 30358.07801 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 2.358, "high": 2.38, "low": 2.353, "close": 2.365, "volume": 36679.98, "close_time": 1768708799999, "quote_volume": 86728.42787, "trades": 738, "taker_buy_base": 18007.26, "taker_buy_quote": 42604.12205 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 2.364, "high": 2.419, "low": 2.362, "close": 2.388, "volume": 72516.7, "close_time": 1768712399999, "quote_volume": 173938.32071, "trades": 1366, "taker_buy_base": 41600.98, "taker_buy_quote": 99817.68902 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 2.39, "high": 2.443, "low": 2.387, "close": 2.428, "volume": 90086.85, "close_time": 1768715999999, "quote_volume": 217825.52748, "trades": 2199, "taker_buy_base": 50157.73, "taker_buy_quote": 121110.31435 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 2.429, "high": 2.438, "low": 2.391, "close": 2.433, "volume": 42124.14, "close_time": 1768719599999, "quote_volume": 101865.1092, "trades": 1072, "taker_buy_base": 22249.15, "taker_buy_quote": 53873.33446 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 2.43, "high": 2.435, "low": 2.398, "close": 2.408, "volume": 33440.77, "close_time": 1768723199999, "quote_volume": 80722.87685, "trades": 740, "taker_buy_base": 10647.04, "taker_buy_quote": 25736.11991 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 2.405, "high": 2.436, "low": 2.403, "close": 2.414, "volume": 38532.53, "close_time": 1768726799999, "quote_volume": 93156.37343, "trades": 1009, "taker_buy_base": 14331.04, "taker_buy_quote": 34702.73081 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 2.411, "high": 2.422, "low": 2.393, "close": 2.393, "volume": 23621.64, "close_time": 1768730399999, "quote_volume": 56815.65023, "trades": 804, "taker_buy_base": 8487.14, "taker_buy_quote": 20415.72423 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 2.397, "high": 2.417, "low": 2.384, "close": 2.413, "volume": 27330.79, "close_time": 1768733999999, "quote_volume": 65539.99595, "trades": 801, "taker_buy_base": 15110.45, "taker_buy_quote": 36236.80205 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 2.412, "high": 2.413, "low": 2.36, "close": 2.362, "volume": 32955.85, "close_time": 1768737599999, "quote_volume": 78472.49161, "trades": 741, "taker_buy_base": 9602.8, "taker_buy_quote": 22840.56851 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 2.37, "high": 2.38, "low": 2.361, "close": 2.364, "volume": 15249.32, "close_time": 1768741199999, "quote_volume": 36110.47248, "trades": 416, "taker_buy_base": 6336.23, "taker_buy_quote": 15000.89343 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 2.364, "high": 2.372, "low": 2.339, "close": 2.344, "volume": 12451.12, "close_time": 1768744799999, "quote_volume": 29315.13896, "trades": 420, "taker_buy_base": 5147.23, "taker_buy_quote": 12128.61037 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 2.344, "high": 2.347, "low": 2.31, "close": 2.311, "volume": 42625.09, "close_time": 1768748399999, "quote_volume": 99148.77306, "trades": 791, "taker_buy_base": 15637.06, "taker_buy_quote": 36402.26141 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 2.313, "high": 2.349, "low": 2.291, "close": 2.345, "volume": 52844.51, "close_time": 1768751999999, "quote_volume": 122430.2186, "trades": 909, "taker_buy_base": 28750.19, "taker_buy_quote": 66697.57555 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 2.343, "high": 2.371, "low": 2.329, "close": 2.371, "volume": 52170.15, "close_time": 1768755599999, "quote_volume": 122675.68582, "trades": 854, "taker_buy_base": 32938.87, "taker_buy_quote": 77546.27858 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 2.374, "high": 2.384, "low": 2.35, "close": 2.361, "volume": 21236.1, "close_time": 1768759199999, "quote_volume": 50265.31556, "trades": 682, "taker_buy_base": 9826.84, "taker_buy_quote": 23283.71925 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 2.363, "high": 2.367, "low": 2.35, "close": 2.365, "volume": 10245.28, "close_time": 1768762799999, "quote_volume": 24169.45011, "trades": 309, "taker_buy_base": 5088.83, "taker_buy_quote": 12015.68752 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 2.363, "high": 2.384, "low": 2.351, "close": 2.373, "volume": 21349.7, "close_time": 1768766399999, "quote_volume": 50604.18966, "trades": 788, "taker_buy_base": 14217.24, "taker_buy_quote": 33725.36145 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 2.373, "high": 2.377, "low": 2.332, "close": 2.342, "volume": 21915.76, "close_time": 1768769999999, "quote_volume": 51508.60735, "trades": 594, "taker_buy_base": 7219.95, "taker_buy_quote": 16963.70301 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 2.345, "high": 2.345, "low": 2.331, "close": 2.336, "volume": 5119.67, "close_time": 1768773599999, "quote_volume": 11958.79726, "trades": 243, "taker_buy_base": 1914.59, "taker_buy_quote": 4471.33868 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 2.338, "high": 2.389, "low": 2.337, "close": 2.381, "volume": 22274.91, "close_time": 1768777199999, "quote_volume": 52557.74127, "trades": 726, "taker_buy_base": 16238.19, "taker_buy_quote": 38298.38047 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 2.384, "high": 2.433, "low": 2.365, "close": 2.386, "volume": 126503.78, "close_time": 1768780799999, "quote_volume": 303736.97445, "trades": 2627, "taker_buy_base": 71059.17, "taker_buy_quote": 170652.55566 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 2.385, "high": 2.386, "low": 2.19, "close": 2.292, "volume": 374101.76, "close_time": 1768784399999, "quote_volume": 851740.267, "trades": 12098, "taker_buy_base": 172805.71, "taker_buy_quote": 393604.26135 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 2.292, "high": 2.346, "low": 2.278, "close": 2.334, "volume": 98186.63, "close_time": 1768787999999, "quote_volume": 226406.50964, "trades": 1822, "taker_buy_base": 60021.63, "taker_buy_quote": 138143.60637 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 2.336, "high": 2.392, "low": 2.327, "close": 2.351, "volume": 41132.18, "close_time": 1768791599999, "quote_volume": 97090.06224, "trades": 1021, "taker_buy_base": 18499.02, "taker_buy_quote": 43644.01405 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 2.351, "high": 2.385, "low": 2.349, "close": 2.358, "volume": 32544.48, "close_time": 1768795199999, "quote_volume": 77133.27795, "trades": 869, "taker_buy_base": 14842.45, "taker_buy_quote": 35134.21286 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 2.358, "high": 2.399, "low": 2.349, "close": 2.372, "volume": 33796.06, "close_time": 1768798799999, "quote_volume": 80147.33965, "trades": 892, "taker_buy_base": 17960.46, "taker_buy_quote": 42586.61725 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 2.371, "high": 2.395, "low": 2.296, "close": 2.305, "volume": 93513.08, "close_time": 1768802399999, "quote_volume": 217695.67806, "trades": 1487, "taker_buy_base": 24575.47, "taker_buy_quote": 57536.48684 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 2.307, "high": 2.327, "low": 2.302, "close": 2.317, "volume": 25709.74, "close_time": 1768805999999, "quote_volume": 59553.2422, "trades": 571, "taker_buy_base": 12613.82, "taker_buy_quote": 29221.53357 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 2.316, "high": 2.344, "low": 2.308, "close": 2.319, "volume": 46839.25, "close_time": 1768809599999, "quote_volume": 108904.6713, "trades": 1063, "taker_buy_base": 22984.58, "taker_buy_quote": 53424.42815 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 2.316, "high": 2.357, "low": 2.308, "close": 2.337, "volume": 42630.53, "close_time": 1768813199999, "quote_volume": 99436.59455, "trades": 824, "taker_buy_base": 21508.13, "taker_buy_quote": 50183.64688 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 2.338, "high": 2.341, "low": 2.284, "close": 2.318, "volume": 61321.35, "close_time": 1768816799999, "quote_volume": 141359.07789, "trades": 1165, "taker_buy_base": 31527.0, "taker_buy_quote": 72691.16252 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 2.318, "high": 2.384, "low": 2.317, "close": 2.352, "volume": 67941.37, "close_time": 1768820399999, "quote_volume": 160157.97951, "trades": 1570, "taker_buy_base": 34289.08, "taker_buy_quote": 80788.1353 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 2.35, "high": 2.357, "low": 2.333, "close": 2.336, "volume": 21669.3, "close_time": 1768823999999, "quote_volume": 50805.72032, "trades": 540, "taker_buy_base": 10469.25, "taker_buy_quote": 24565.95505 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 2.339, "high": 2.385, "low": 2.337, "close": 2.372, "volume": 41960.86, "close_time": 1768827599999, "quote_volume": 98963.99109, "trades": 1174, "taker_buy_base": 25023.26, "taker_buy_quote": 59072.92476 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 2.367, "high": 2.373, "low": 2.343, "close": 2.362, "volume": 24482.07, "close_time": 1768831199999, "quote_volume": 57755.66792, "trades": 591, "taker_buy_base": 11231.65, "taker_buy_quote": 26514.10166 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 2.362, "high": 2.372, "low": 2.353, "close": 2.372, "volume": 18720.74, "close_time": 1768834799999, "quote_volume": 44256.44768, "trades": 549, "taker_buy_base": 7628.82, "taker_buy_quote": 18047.47698 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 2.371, "high": 2.41, "low": 2.36, "close": 2.386, "volume": 76786.58, "close_time": 1768838399999, "quote_volume": 183135.77451, "trades": 1495, "taker_buy_base": 35779.78, "taker_buy_quote": 85377.29886 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 2.383, "high": 2.45, "low": 2.377, "close": 2.428, "volume": 77991.51, "close_time": 1768841999999, "quote_volume": 188166.77976, "trades": 2182, "taker_buy_base": 43450.56, "taker_buy_quote": 104903.04119 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 2.431, "high": 2.445, "low": 2.394, "close": 2.399, "volume": 36907.76, "close_time": 1768845599999, "quote_volume": 89180.65859, "trades": 990, "taker_buy_base": 16304.48, "taker_buy_quote": 39469.52511 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 2.402, "high": 2.405, "low": 2.36, "close": 2.372, "volume": 27902.07, "close_time": 1768849199999, "quote_volume": 66353.63359, "trades": 683, "taker_buy_base": 9357.64, "taker_buy_quote": 22275.22689 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 2.37, "high": 2.376, "low": 2.34, "close": 2.344, "volume": 12135.03, "close_time": 1768852799999, "quote_volume": 28624.7248, "trades": 317, "taker_buy_base": 3098.06, "taker_buy_quote": 7324.79728 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 2.347, "high": 2.356, "low": 2.335, "close": 2.341, "volume": 13375.52, "close_time": 1768856399999, "quote_volume": 31386.22813, "trades": 524, "taker_buy_base": 6666.39, "taker_buy_quote": 15654.3609 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 2.343, "high": 2.365, "low": 2.338, "close": 2.339, "volume": 21531.8, "close_time": 1768859999999, "quote_volume": 50630.80157, "trades": 564, "taker_buy_base": 11083.19, "taker_buy_quote": 26086.37584 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 2.339, "high": 2.355, "low": 2.33, "close": 2.345, "volume": 11412.34, "close_time": 1768863599999, "quote_volume": 26720.64016, "trades": 470, "taker_buy_base": 7586.34, "taker_buy_quote": 17769.08391 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 2.343, "high": 2.36, "low": 2.341, "close": 2.357, "volume": 4672.79, "close_time": 1768867199999, "quote_volume": 10981.46864, "trades": 260, "taker_buy_base": 3263.81, "taker_buy_quote": 7670.58202 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 2.359, "high": 2.366, "low": 2.305, "close": 2.31, "volume": 51783.46, "close_time": 1768870799999, "quote_volume": 120717.71096, "trades": 856, "taker_buy_base": 15777.09, "taker_buy_quote": 36827.82846 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 2.31, "high": 2.335, "low": 2.308, "close": 2.326, "volume": 11943.58, "close_time": 1768874399999, "quote_volume": 27720.43086, "trades": 422, "taker_buy_base": 8870.92, "taker_buy_quote": 20596.31026 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 2.326, "high": 2.338, "low": 2.322, "close": 2.327, "volume": 7190.4, "close_time": 1768877999999, "quote_volume": 16761.33113, "trades": 180, "taker_buy_base": 5133.0, "taker_buy_quote": 11972.33008 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 2.326, "high": 2.346, "low": 2.324, "close": 2.341, "volume": 4453.08, "close_time": 1768881599999, "quote_volume": 10417.13944, "trades": 221, "taker_buy_base": 3120.69, "taker_buy_quote": 7301.13422 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 2.343, "high": 2.346, "low": 2.32, "close": 2.32, "volume": 15034.39, "close_time": 1768885199999, "quote_volume": 35033.28427, "trades": 343, "taker_buy_base": 5471.51, "taker_buy_quote": 12747.52645 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 2.323, "high": 2.327, "low": 2.28, "close": 2.284, "volume": 68493.28, "close_time": 1768888799999, "quote_volume": 157617.55767, "trades": 901, "taker_buy_base": 31010.83, "taker_buy_quote": 71400.54613 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 2.285, "high": 2.285, "low": 2.193, "close": 2.217, "volume": 149142.91, "close_time": 1768892399999, "quote_volume": 333682.96004, "trades": 2532, "taker_buy_base": 57441.53, "taker_buy_quote": 128437.31178 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 2.219, "high": 2.249, "low": 2.215, "close": 2.247, "volume": 35841.7, "close_time": 1768895999999, "quote_volume": 79953.27231, "trades": 793, "taker_buy_base": 19344.07, "taker_buy_quote": 43173.95964 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 2.246, "high": 2.25, "low": 2.222, "close": 2.228, "volume": 26752.61, "close_time": 1768899599999, "quote_volume": 59808.88249, "trades": 675, "taker_buy_base": 13441.81, "taker_buy_quote": 30042.22351 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 2.229, "high": 2.229, "low": 2.08, "close": 2.156, "volume": 199634.02, "close_time": 1768903199999, "quote_volume": 429900.53879, "trades": 3500, "taker_buy_base": 96282.66, "taker_buy_quote": 206938.01732 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 2.154, "high": 2.157, "low": 2.102, "close": 2.142, "volume": 81998.43, "close_time": 1768906799999, "quote_volume": 174939.02752, "trades": 1571, "taker_buy_base": 36353.86, "taker_buy_quote": 77565.03207 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 2.144, "high": 2.15, "low": 2.086, "close": 2.105, "volume": 120967.47, "close_time": 1768910399999, "quote_volume": 256077.00163, "trades": 2089, "taker_buy_base": 63653.79, "taker_buy_quote": 134723.40197 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 2.106, "high": 2.144, "low": 2.1, "close": 2.139, "volume": 38228.19, "close_time": 1768913999999, "quote_volume": 81346.93091, "trades": 672, "taker_buy_base": 28950.03, "taker_buy_quote": 61686.19022 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 2.135, "high": 2.149, "low": 2.133, "close": 2.14, "volume": 22256.79, "close_time": 1768917599999, "quote_volume": 47623.02288, "trades": 556, "taker_buy_base": 13319.6, "taker_buy_quote": 28517.25045 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 2.138, "high": 2.16, "low": 2.121, "close": 2.151, "volume": 51172.57, "close_time": 1768921199999, "quote_volume": 109673.1062, "trades": 1072, "taker_buy_base": 21069.48, "taker_buy_quote": 45208.88628 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 2.151, "high": 2.192, "low": 2.134, "close": 2.163, "volume": 44610.11, "close_time": 1768924799999, "quote_volume": 96390.57732, "trades": 1375, "taker_buy_base": 24917.88, "taker_buy_quote": 53924.88809 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 2.163, "high": 2.192, "low": 2.16, "close": 2.175, "volume": 33470.73, "close_time": 1768928399999, "quote_volume": 72810.04741, "trades": 1155, "taker_buy_base": 18121.27, "taker_buy_quote": 39416.59668 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 2.176, "high": 2.184, "low": 2.143, "close": 2.148, "volume": 23315.14, "close_time": 1768931999999, "quote_volume": 50506.06999, "trades": 732, "taker_buy_base": 11451.14, "taker_buy_quote": 24845.41462 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 2.147, "high": 2.171, "low": 2.147, "close": 2.157, "volume": 15620.29, "close_time": 1768935599999, "quote_volume": 33779.44756, "trades": 689, "taker_buy_base": 8913.46, "taker_buy_quote": 19277.20995 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 2.162, "high": 2.178, "low": 2.162, "close": 2.162, "volume": 5752.64, "close_time": 1768939199999, "quote_volume": 12483.15099, "trades": 347, "taker_buy_base": 2508.3, "taker_buy_quote": 5448.17788 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 2.162, "high": 2.162, "low": 2.128, "close": 2.134, "volume": 16055.64, "close_time": 1768942799999, "quote_volume": 34416.23324, "trades": 655, "taker_buy_base": 4374.62, "taker_buy_quote": 9375.8348 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 2.135, "high": 2.145, "low": 2.129, "close": 2.129, "volume": 10148.91, "close_time": 1768946399999, "quote_volume": 21678.51479, "trades": 191, "taker_buy_base": 4531.83, "taker_buy_quote": 9691.41818 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 2.129, "high": 2.134, "low": 2.092, "close": 2.109, "volume": 44311.51, "close_time": 1768949999999, "quote_volume": 93304.79337, "trades": 775, "taker_buy_base": 19742.79, "taker_buy_quote": 41539.19635 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 2.109, "high": 2.119, "low": 2.104, "close": 2.114, "volume": 10480.19, "close_time": 1768953599999, "quote_volume": 22160.06626, "trades": 380, "taker_buy_base": 6691.6, "taker_buy_quote": 14157.21372 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 2.115, "high": 2.157, "low": 2.104, "close": 2.155, "volume": 29059.31, "close_time": 1768957199999, "quote_volume": 61948.375, "trades": 729, "taker_buy_base": 16947.67, "taker_buy_quote": 36165.70466 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 2.155, "high": 2.216, "low": 2.15, "close": 2.211, "volume": 60290.64, "close_time": 1768960799999, "quote_volume": 131646.38568, "trades": 1264, "taker_buy_base": 34974.03, "taker_buy_quote": 76443.32547 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 2.214, "high": 2.284, "low": 2.207, "close": 2.265, "volume": 60683.56, "close_time": 1768964399999, "quote_volume": 136002.4016, "trades": 1846, "taker_buy_base": 36020.63, "taker_buy_quote": 80826.43187 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 2.258, "high": 2.274, "low": 2.238, "close": 2.248, "volume": 18673.26, "close_time": 1768967999999, "quote_volume": 42041.91555, "trades": 527, "taker_buy_base": 5928.67, "taker_buy_quote": 13377.43062 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 2.251, "high": 2.265, "low": 2.222, "close": 2.222, "volume": 27035.09, "close_time": 1768971599999, "quote_volume": 60477.01751, "trades": 865, "taker_buy_base": 11999.58, "taker_buy_quote": 26859.7164 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 2.223, "high": 2.225, "low": 2.187, "close": 2.196, "volume": 37489.67, "close_time": 1768975199999, "quote_volume": 82506.78894, "trades": 690, "taker_buy_base": 19105.42, "taker_buy_quote": 42061.18109 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 2.198, "high": 2.234, "low": 2.198, "close": 2.222, "volume": 27996.97, "close_time": 1768978799999, "quote_volume": 62165.63258, "trades": 803, "taker_buy_base": 17319.41, "taker_buy_quote": 38463.99083 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 2.222, "high": 2.222, "low": 2.176, "close": 2.188, "volume": 20000.74, "close_time": 1768982399999, "quote_volume": 43905.41346, "trades": 466, "taker_buy_base": 3849.93, "taker_buy_quote": 8472.3612 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 2.188, "high": 2.195, "low": 2.174, "close": 2.176, "volume": 20761.13, "close_time": 1768985999999, "quote_volume": 45370.2416, "trades": 456, "taker_buy_base": 6650.69, "taker_buy_quote": 14550.35992 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 2.178, "high": 2.214, "low": 2.177, "close": 2.212, "volume": 18107.87, "close_time": 1768989599999, "quote_volume": 39893.06435, "trades": 450, "taker_buy_base": 11040.34, "taker_buy_quote": 24296.58815 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 2.209, "high": 2.235, "low": 2.198, "close": 2.198, "volume": 19677.49, "close_time": 1768993199999, "quote_volume": 43648.69969, "trades": 612, "taker_buy_base": 10736.04, "taker_buy_quote": 23846.38349 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 2.203, "high": 2.215, "low": 2.178, "close": 2.183, "volume": 16937.2, "close_time": 1768996799999, "quote_volume": 37246.67879, "trades": 429, "taker_buy_base": 8578.49, "taker_buy_quote": 18880.72493 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 2.185, "high": 2.189, "low": 2.134, "close": 2.161, "volume": 67036.64, "close_time": 1769000399999, "quote_volume": 144879.40418, "trades": 1040, "taker_buy_base": 35780.02, "taker_buy_quote": 77309.84173 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 2.16, "high": 2.17, "low": 2.145, "close": 2.147, "volume": 14445.57, "close_time": 1769003999999, "quote_volume": 31178.86585, "trades": 306, "taker_buy_base": 3976.87, "taker_buy_quote": 8592.71423 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 2.147, "high": 2.178, "low": 2.142, "close": 2.175, "volume": 24921.85, "close_time": 1769007599999, "quote_volume": 54043.35145, "trades": 544, "taker_buy_base": 13346.13, "taker_buy_quote": 28961.74467 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 2.173, "high": 2.228, "low": 2.169, "close": 2.218, "volume": 61849.44, "close_time": 1769011199999, "quote_volume": 135546.93341, "trades": 1265, "taker_buy_base": 33822.45, "taker_buy_quote": 74156.03179 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 2.213, "high": 2.223, "low": 2.171, "close": 2.171, "volume": 34806.55, "close_time": 1769014799999, "quote_volume": 76464.30005, "trades": 1090, "taker_buy_base": 12078.87, "taker_buy_quote": 26553.85951 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 2.175, "high": 2.219, "low": 2.175, "close": 2.192, "volume": 26540.36, "close_time": 1769018399999, "quote_volume": 58383.74249, "trades": 908, "taker_buy_base": 11109.07, "taker_buy_quote": 24469.52202 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 2.191, "high": 2.225, "low": 2.183, "close": 2.194, "volume": 18419.02, "close_time": 1769021999999, "quote_volume": 40563.62179, "trades": 597, "taker_buy_base": 9465.56, "taker_buy_quote": 20868.56657 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 2.195, "high": 2.221, "low": 2.184, "close": 2.218, "volume": 19081.47, "close_time": 1769025599999, "quote_volume": 42083.34366, "trades": 963, "taker_buy_base": 12300.41, "taker_buy_quote": 27155.59256 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 2.218, "high": 2.219, "low": 2.196, "close": 2.202, "volume": 13500.11, "close_time": 1769029199999, "quote_volume": 29779.07956, "trades": 573, "taker_buy_base": 6983.27, "taker_buy_quote": 15411.80978 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 2.201, "high": 2.245, "low": 2.2, "close": 2.235, "volume": 17977.41, "close_time": 1769032799999, "quote_volume": 39972.93546, "trades": 425, "taker_buy_base": 12256.85, "taker_buy_quote": 27271.13255 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 2.236, "high": 2.236, "low": 2.216, "close": 2.222, "volume": 4953.37, "close_time": 1769036399999, "quote_volume": 11023.29434, "trades": 260, "taker_buy_base": 1897.83, "taker_buy_quote": 4221.85503 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 2.223, "high": 2.255, "low": 2.219, "close": 2.238, "volume": 21009.38, "close_time": 1769039999999, "quote_volume": 46989.22141, "trades": 970, "taker_buy_base": 8188.46, "taker_buy_quote": 18327.75144 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 2.236, "high": 2.366, "low": 2.233, "close": 2.306, "volume": 155053.96, "close_time": 1769043599999, "quote_volume": 359582.74262, "trades": 3972, "taker_buy_base": 78671.15, "taker_buy_quote": 182238.62609 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 2.308, "high": 2.361, "low": 2.302, "close": 2.335, "volume": 46024.34, "close_time": 1769047199999, "quote_volume": 107812.57368, "trades": 1064, "taker_buy_base": 20400.52, "taker_buy_quote": 47755.76519 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 2.337, "high": 2.346, "low": 2.279, "close": 2.326, "volume": 53444.19, "close_time": 1769050799999, "quote_volume": 123419.28341, "trades": 1987, "taker_buy_base": 29026.25, "taker_buy_quote": 66935.01106 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 2.325, "high": 2.325, "low": 2.3, "close": 2.315, "volume": 13637.13, "close_time": 1769054399999, "quote_volume": 31524.02131, "trades": 561, "taker_buy_base": 4591.07, "taker_buy_quote": 10633.54365 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 2.318, "high": 2.33, "low": 2.302, "close": 2.319, "volume": 21834.99, "close_time": 1769057999999, "quote_volume": 50600.12886, "trades": 504, "taker_buy_base": 7264.88, "taker_buy_quote": 16857.80341 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 2.32, "high": 2.33, "low": 2.294, "close": 2.319, "volume": 50182.76, "close_time": 1769061599999, "quote_volume": 115998.06167, "trades": 833, "taker_buy_base": 21324.23, "taker_buy_quote": 49274.97816 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 2.317, "high": 2.343, "low": 2.316, "close": 2.335, "volume": 11592.91, "close_time": 1769065199999, "quote_volume": 26980.9889, "trades": 291, "taker_buy_base": 6826.65, "taker_buy_quote": 15909.00443 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 2.335, "high": 2.351, "low": 2.323, "close": 2.346, "volume": 14496.54, "close_time": 1769068799999, "quote_volume": 33882.63017, "trades": 417, "taker_buy_base": 5687.0, "taker_buy_quote": 13322.17285 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 2.347, "high": 2.359, "low": 2.326, "close": 2.33, "volume": 22256.45, "close_time": 1769072399999, "quote_volume": 52165.12686, "trades": 749, "taker_buy_base": 10136.23, "taker_buy_quote": 23792.81418 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 2.328, "high": 2.34, "low": 2.328, "close": 2.336, "volume": 4121.08, "close_time": 1769075999999, "quote_volume": 9629.56034, "trades": 144, "taker_buy_base": 769.04, "taker_buy_quote": 1797.79234 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 2.337, "high": 2.4, "low": 2.333, "close": 2.373, "volume": 45359.14, "close_time": 1769079599999, "quote_volume": 107531.22438, "trades": 1352, "taker_buy_base": 25634.58, "taker_buy_quote": 60730.11592 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 2.374, "high": 2.448, "low": 2.368, "close": 2.397, "volume": 121806.96, "close_time": 1769083199999, "quote_volume": 293918.47503, "trades": 3962, "taker_buy_base": 79939.07, "taker_buy_quote": 192911.42358 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 2.397, "high": 2.53, "low": 2.389, "close": 2.477, "volume": 155437.0, "close_time": 1769086799999, "quote_volume": 383151.1538, "trades": 7311, "taker_buy_base": 88628.88, "taker_buy_quote": 218595.5862 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 2.477, "high": 2.494, "low": 2.393, "close": 2.417, "volume": 150304.74, "close_time": 1769090399999, "quote_volume": 366578.24073, "trades": 4639, "taker_buy_base": 54770.04, "taker_buy_quote": 133901.33531 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 2.415, "high": 2.5, "low": 2.41, "close": 2.478, "volume": 162693.45, "close_time": 1769093999999, "quote_volume": 400584.25131, "trades": 4590, "taker_buy_base": 90599.96, "taker_buy_quote": 223143.36118 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 2.478, "high": 2.58, "low": 2.446, "close": 2.514, "volume": 181842.43, "close_time": 1769097599999, "quote_volume": 454835.31216, "trades": 6377, "taker_buy_base": 87553.9, "taker_buy_quote": 219687.40452 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 2.514, "high": 2.518, "low": 2.444, "close": 2.497, "volume": 84473.22, "close_time": 1769101199999, "quote_volume": 209534.74331, "trades": 2772, "taker_buy_base": 42423.26, "taker_buy_quote": 105365.07152 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 2.501, "high": 2.502, "low": 2.397, "close": 2.422, "volume": 97403.6, "close_time": 1769104799999, "quote_volume": 237530.10401, "trades": 2682, "taker_buy_base": 25506.65, "taker_buy_quote": 62224.10992 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 2.423, "high": 2.481, "low": 2.423, "close": 2.456, "volume": 31492.04, "close_time": 1769108399999, "quote_volume": 77245.65126, "trades": 1122, "taker_buy_base": 21797.32, "taker_buy_quote": 53463.42303 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 2.457, "high": 2.5, "low": 2.448, "close": 2.491, "volume": 31660.64, "close_time": 1769111999999, "quote_volume": 78428.63396, "trades": 1266, "taker_buy_base": 21334.56, "taker_buy_quote": 52903.06048 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 2.495, "high": 2.503, "low": 2.467, "close": 2.497, "volume": 49134.05, "close_time": 1769115599999, "quote_volume": 122163.57336, "trades": 1080, "taker_buy_base": 18132.14, "taker_buy_quote": 45008.06805 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 2.496, "high": 2.514, "low": 2.489, "close": 2.495, "volume": 28947.99, "close_time": 1769119199999, "quote_volume": 72314.96799, "trades": 1111, "taker_buy_base": 16477.15, "taker_buy_quote": 41166.37086 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 2.498, "high": 2.512, "low": 2.471, "close": 2.488, "volume": 41733.52, "close_time": 1769122799999, "quote_volume": 104001.1998, "trades": 1224, "taker_buy_base": 16314.91, "taker_buy_quote": 40734.7917 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 2.485, "high": 2.488, "low": 2.453, "close": 2.46, "volume": 33028.89, "close_time": 1769126399999, "quote_volume": 81478.61557, "trades": 1026, "taker_buy_base": 10188.41, "taker_buy_quote": 25124.45413 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 2.46, "high": 2.483, "low": 2.44, "close": 2.477, "volume": 35974.75, "close_time": 1769129999999, "quote_volume": 88562.16656, "trades": 1191, "taker_buy_base": 21522.93, "taker_buy_quote": 53100.10711 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 2.481, "high": 2.496, "low": 2.462, "close": 2.491, "volume": 12920.46, "close_time": 1769133599999, "quote_volume": 32029.78124, "trades": 501, "taker_buy_base": 4121.28, "taker_buy_quote": 10238.41073 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 2.493, "high": 2.55, "low": 2.469, "close": 2.537, "volume": 89718.56, "close_time": 1769137199999, "quote_volume": 225947.60461, "trades": 1730, "taker_buy_base": 55530.02, "taker_buy_quote": 140008.93143 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 2.538, "high": 2.538, "low": 2.482, "close": 2.491, "volume": 25916.05, "close_time": 1769140799999, "quote_volume": 64999.14582, "trades": 638, "taker_buy_base": 5200.3, "taker_buy_quote": 13035.21537 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 2.492, "high": 2.51, "low": 2.483, "close": 2.499, "volume": 12466.04, "close_time": 1769144399999, "quote_volume": 31146.70585, "trades": 410, "taker_buy_base": 6673.09, "taker_buy_quote": 16689.37032 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 2.498, "high": 2.498, "low": 2.465, "close": 2.475, "volume": 22871.61, "close_time": 1769147999999, "quote_volume": 56590.92753, "trades": 634, "taker_buy_base": 9033.58, "taker_buy_quote": 22337.01321 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 2.48, "high": 2.509, "low": 2.476, "close": 2.483, "volume": 14517.29, "close_time": 1769151599999, "quote_volume": 36172.21511, "trades": 734, "taker_buy_base": 7040.17, "taker_buy_quote": 17560.09533 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 2.483, "high": 2.504, "low": 2.48, "close": 2.501, "volume": 16136.46, "close_time": 1769155199999, "quote_volume": 40235.35358, "trades": 612, "taker_buy_base": 8747.02, "taker_buy_quote": 21809.51332 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 2.503, "high": 2.54, "low": 2.489, "close": 2.493, "volume": 30442.85, "close_time": 1769158799999, "quote_volume": 76605.03104, "trades": 1009, "taker_buy_base": 14312.53, "taker_buy_quote": 36084.4904 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 2.495, "high": 2.499, "low": 2.456, "close": 2.462, "volume": 34807.23, "close_time": 1769162399999, "quote_volume": 86116.20222, "trades": 942, "taker_buy_base": 10749.8, "taker_buy_quote": 26619.01652 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 2.463, "high": 2.522, "low": 2.442, "close": 2.483, "volume": 30768.41, "close_time": 1769165999999, "quote_volume": 76081.81919, "trades": 1215, "taker_buy_base": 17709.18, "taker_buy_quote": 43891.33115 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 2.483, "high": 2.5, "low": 2.456, "close": 2.461, "volume": 31138.33, "close_time": 1769169599999, "quote_volume": 77119.46221, "trades": 910, "taker_buy_base": 13887.58, "taker_buy_quote": 34450.63602 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 2.461, "high": 2.491, "low": 2.461, "close": 2.477, "volume": 18507.84, "close_time": 1769173199999, "quote_volume": 45878.22562, "trades": 670, "taker_buy_base": 12307.72, "taker_buy_quote": 30519.13558 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 2.473, "high": 2.494, "low": 2.461, "close": 2.465, "volume": 24001.2, "close_time": 1769176799999, "quote_volume": 59385.25539, "trades": 737, "taker_buy_base": 8578.62, "taker_buy_quote": 21243.44277 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 2.466, "high": 2.492, "low": 2.466, "close": 2.492, "volume": 23491.41, "close_time": 1769180399999, "quote_volume": 58219.55283, "trades": 1081, "taker_buy_base": 13946.62, "taker_buy_quote": 34555.5254 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 2.487, "high": 2.492, "low": 2.452, "close": 2.457, "volume": 32697.06, "close_time": 1769183999999, "quote_volume": 80823.90405, "trades": 897, "taker_buy_base": 11990.31, "taker_buy_quote": 29666.71518 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 2.459, "high": 2.477, "low": 2.457, "close": 2.463, "volume": 22661.0, "close_time": 1769187599999, "quote_volume": 55904.55032, "trades": 634, "taker_buy_base": 11973.61, "taker_buy_quote": 29526.29956 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 2.465, "high": 2.466, "low": 2.443, "close": 2.448, "volume": 12084.59, "close_time": 1769191199999, "quote_volume": 29637.90834, "trades": 384, "taker_buy_base": 6103.79, "taker_buy_quote": 14961.87315 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 2.448, "high": 2.455, "low": 2.43, "close": 2.444, "volume": 16808.95, "close_time": 1769194799999, "quote_volume": 41073.61819, "trades": 778, "taker_buy_base": 6404.2, "taker_buy_quote": 15656.34881 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 2.444, "high": 2.45, "low": 2.422, "close": 2.433, "volume": 15801.73, "close_time": 1769198399999, "quote_volume": 38470.02487, "trades": 395, "taker_buy_base": 8610.81, "taker_buy_quote": 20960.71352 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 2.429, "high": 2.438, "low": 2.408, "close": 2.41, "volume": 18742.16, "close_time": 1769201999999, "quote_volume": 45374.83784, "trades": 483, "taker_buy_base": 6503.05, "taker_buy_quote": 15769.32628 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 2.411, "high": 2.429, "low": 2.405, "close": 2.411, "volume": 11340.63, "close_time": 1769205599999, "quote_volume": 27376.97534, "trades": 321, "taker_buy_base": 4666.68, "taker_buy_quote": 11280.96114 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 2.412, "high": 2.415, "low": 2.351, "close": 2.399, "volume": 46017.92, "close_time": 1769209199999, "quote_volume": 109472.67337, "trades": 1581, "taker_buy_base": 14100.76, "taker_buy_quote": 33502.04001 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 2.4, "high": 2.447, "low": 2.397, "close": 2.432, "volume": 28661.13, "close_time": 1769212799999, "quote_volume": 69480.45722, "trades": 1040, "taker_buy_base": 17808.58, "taker_buy_quote": 43153.33064 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 2.433, "high": 2.462, "low": 2.422, "close": 2.436, "volume": 29002.98, "close_time": 1769216399999, "quote_volume": 70883.258, "trades": 1085, "taker_buy_base": 14391.05, "taker_buy_quote": 35219.02169 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 2.437, "high": 2.454, "low": 2.424, "close": 2.438, "volume": 20690.52, "close_time": 1769219999999, "quote_volume": 50507.76128, "trades": 918, "taker_buy_base": 5980.71, "taker_buy_quote": 14611.36924 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 2.436, "high": 2.436, "low": 2.419, "close": 2.43, "volume": 13197.08, "close_time": 1769223599999, "quote_volume": 32029.59257, "trades": 414, "taker_buy_base": 3792.58, "taker_buy_quote": 9209.35404 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 2.43, "high": 2.434, "low": 2.396, "close": 2.417, "volume": 27697.8, "close_time": 1769227199999, "quote_volume": 66889.00876, "trades": 729, "taker_buy_base": 9760.55, "taker_buy_quote": 23592.16933 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 2.422, "high": 2.428, "low": 2.402, "close": 2.405, "volume": 7565.21, "close_time": 1769230799999, "quote_volume": 18256.30967, "trades": 287, "taker_buy_base": 1527.03, "taker_buy_quote": 3692.18582 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 2.405, "high": 2.405, "low": 2.376, "close": 2.383, "volume": 15723.7, "close_time": 1769234399999, "quote_volume": 37605.45131, "trades": 407, "taker_buy_base": 4343.54, "taker_buy_quote": 10392.88799 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 2.385, "high": 2.391, "low": 2.363, "close": 2.376, "volume": 31677.17, "close_time": 1769237999999, "quote_volume": 75347.9044, "trades": 770, "taker_buy_base": 10593.38, "taker_buy_quote": 25201.3638 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 2.373, "high": 2.385, "low": 2.366, "close": 2.367, "volume": 23628.66, "close_time": 1769241599999, "quote_volume": 56136.9848, "trades": 621, "taker_buy_base": 11129.99, "taker_buy_quote": 26446.26046 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 2.367, "high": 2.384, "low": 2.365, "close": 2.371, "volume": 15806.18, "close_time": 1769245199999, "quote_volume": 37476.49904, "trades": 456, "taker_buy_base": 9464.84, "taker_buy_quote": 22437.45551 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 2.37, "high": 2.38, "low": 2.365, "close": 2.373, "volume": 11220.59, "close_time": 1769248799999, "quote_volume": 26611.49438, "trades": 321, "taker_buy_base": 7591.89, "taker_buy_quote": 18007.39176 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 2.373, "high": 2.373, "low": 2.361, "close": 2.362, "volume": 7919.17, "close_time": 1769252399999, "quote_volume": 18762.17265, "trades": 364, "taker_buy_base": 3755.3, "taker_buy_quote": 8902.13282 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 2.36, "high": 2.38, "low": 2.352, "close": 2.362, "volume": 21536.46, "close_time": 1769255999999, "quote_volume": 50913.42311, "trades": 649, "taker_buy_base": 10914.63, "taker_buy_quote": 25828.90406 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 2.359, "high": 2.363, "low": 2.353, "close": 2.362, "volume": 13022.98, "close_time": 1769259599999, "quote_volume": 30727.71716, "trades": 332, "taker_buy_base": 3743.16, "taker_buy_quote": 8832.71432 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 2.36, "high": 2.36, "low": 2.35, "close": 2.353, "volume": 6257.75, "close_time": 1769263199999, "quote_volume": 14725.78761, "trades": 181, "taker_buy_base": 3023.59, "taker_buy_quote": 7115.92866 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 2.351, "high": 2.385, "low": 2.351, "close": 2.375, "volume": 15523.25, "close_time": 1769266799999, "quote_volume": 36776.84629, "trades": 530, "taker_buy_base": 9330.21, "taker_buy_quote": 22102.99722 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 2.373, "high": 2.399, "low": 2.371, "close": 2.393, "volume": 27570.41, "close_time": 1769270399999, "quote_volume": 65857.2128, "trades": 559, "taker_buy_base": 19712.9, "taker_buy_quote": 47110.49648 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 2.39, "high": 2.425, "low": 2.389, "close": 2.393, "volume": 20821.71, "close_time": 1769273999999, "quote_volume": 50085.17926, "trades": 716, "taker_buy_base": 12064.59, "taker_buy_quote": 29030.35991 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 2.397, "high": 2.398, "low": 2.358, "close": 2.368, "volume": 10868.88, "close_time": 1769277599999, "quote_volume": 25814.39109, "trades": 340, "taker_buy_base": 3028.72, "taker_buy_quote": 7184.65509 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 2.369, "high": 2.373, "low": 2.359, "close": 2.36, "volume": 4631.61, "close_time": 1769281199999, "quote_volume": 10959.62472, "trades": 286, "taker_buy_base": 1835.06, "taker_buy_quote": 4346.3776 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 2.361, "high": 2.37, "low": 2.36, "close": 2.367, "volume": 2590.68, "close_time": 1769284799999, "quote_volume": 6130.60406, "trades": 153, "taker_buy_base": 1011.7, "taker_buy_quote": 2392.0673 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 2.368, "high": 2.372, "low": 2.354, "close": 2.358, "volume": 5581.43, "close_time": 1769288399999, "quote_volume": 13172.7231, "trades": 261, "taker_buy_base": 2005.94, "taker_buy_quote": 4725.91467 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 2.359, "high": 2.369, "low": 2.359, "close": 2.366, "volume": 3715.08, "close_time": 1769291999999, "quote_volume": 8788.28251, "trades": 192, "taker_buy_base": 1619.93, "taker_buy_quote": 3830.61873 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 2.365, "high": 2.368, "low": 2.353, "close": 2.368, "volume": 8042.19, "close_time": 1769295599999, "quote_volume": 18994.99534, "trades": 428, "taker_buy_base": 3213.4, "taker_buy_quote": 7597.25107 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 2.369, "high": 2.384, "low": 2.36, "close": 2.373, "volume": 10531.06, "close_time": 1769299199999, "quote_volume": 24949.5981, "trades": 378, "taker_buy_base": 4513.45, "taker_buy_quote": 10704.28631 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 2.373, "high": 2.397, "low": 2.365, "close": 2.397, "volume": 8949.47, "close_time": 1769302799999, "quote_volume": 21348.24194, "trades": 560, "taker_buy_base": 4837.84, "taker_buy_quote": 11545.83201 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 2.398, "high": 2.427, "low": 2.388, "close": 2.398, "volume": 29155.41, "close_time": 1769306399999, "quote_volume": 70221.68922, "trades": 938, "taker_buy_base": 15894.0, "taker_buy_quote": 38309.60504 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 2.398, "high": 2.406, "low": 2.387, "close": 2.391, "volume": 4285.45, "close_time": 1769309999999, "quote_volume": 10266.61674, "trades": 232, "taker_buy_base": 433.65, "taker_buy_quote": 1041.78023 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 2.394, "high": 2.398, "low": 2.374, "close": 2.375, "volume": 12788.92, "close_time": 1769313599999, "quote_volume": 30493.58582, "trades": 440, "taker_buy_base": 4093.79, "taker_buy_quote": 9759.95386 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 2.377, "high": 2.377, "low": 2.351, "close": 2.357, "volume": 22782.37, "close_time": 1769317199999, "quote_volume": 53739.2007, "trades": 407, "taker_buy_base": 4870.69, "taker_buy_quote": 11486.90738 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 2.359, "high": 2.372, "low": 2.357, "close": 2.372, "volume": 1923.48, "close_time": 1769320799999, "quote_volume": 4549.47478, "trades": 104, "taker_buy_base": 1442.51, "taker_buy_quote": 3412.61124 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 2.369, "high": 2.369, "low": 2.35, "close": 2.35, "volume": 17981.57, "close_time": 1769324399999, "quote_volume": 42350.33739, "trades": 466, "taker_buy_base": 2367.76, "taker_buy_quote": 5584.87509 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 2.354, "high": 2.354, "low": 2.305, "close": 2.319, "volume": 47942.38, "close_time": 1769327999999, "quote_volume": 111789.15645, "trades": 949, "taker_buy_base": 14559.13, "taker_buy_quote": 33894.30967 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 2.315, "high": 2.337, "low": 2.311, "close": 2.332, "volume": 20226.91, "close_time": 1769331599999, "quote_volume": 47043.41355, "trades": 723, "taker_buy_base": 10585.62, "taker_buy_quote": 24618.36349 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 2.332, "high": 2.36, "low": 2.327, "close": 2.349, "volume": 19495.27, "close_time": 1769335199999, "quote_volume": 45703.45676, "trades": 633, "taker_buy_base": 13113.7, "taker_buy_quote": 30768.25432 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 2.348, "high": 2.358, "low": 2.325, "close": 2.335, "volume": 20387.6, "close_time": 1769338799999, "quote_volume": 47703.6707, "trades": 707, "taker_buy_base": 5679.7, "taker_buy_quote": 13310.84879 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 2.334, "high": 2.335, "low": 2.314, "close": 2.314, "volume": 6497.68, "close_time": 1769342399999, "quote_volume": 15111.03582, "trades": 303, "taker_buy_base": 2710.84, "taker_buy_quote": 6313.81075 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 2.313, "high": 2.335, "low": 2.309, "close": 2.331, "volume": 12245.37, "close_time": 1769345999999, "quote_volume": 28408.5871, "trades": 626, "taker_buy_base": 5602.66, "taker_buy_quote": 13014.06042 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 2.331, "high": 2.334, "low": 2.316, "close": 2.316, "volume": 4692.48, "close_time": 1769349599999, "quote_volume": 10906.01333, "trades": 271, "taker_buy_base": 1688.95, "taker_buy_quote": 3926.83957 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 2.315, "high": 2.316, "low": 2.28, "close": 2.299, "volume": 37763.91, "close_time": 1769353199999, "quote_volume": 86636.42852, "trades": 1233, "taker_buy_base": 14503.2, "taker_buy_quote": 33258.15184 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 2.298, "high": 2.32, "low": 2.296, "close": 2.315, "volume": 22521.9, "close_time": 1769356799999, "quote_volume": 52051.0235, "trades": 831, "taker_buy_base": 8398.83, "taker_buy_quote": 19399.99303 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 2.312, "high": 2.335, "low": 2.233, "close": 2.252, "volume": 115496.08, "close_time": 1769360399999, "quote_volume": 262348.82513, "trades": 2562, "taker_buy_base": 43777.18, "taker_buy_quote": 99554.1018 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 2.253, "high": 2.253, "low": 2.233, "close": 2.243, "volume": 24665.98, "close_time": 1769363999999, "quote_volume": 55352.22852, "trades": 623, "taker_buy_base": 6390.85, "taker_buy_quote": 14334.66938 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 2.241, "high": 2.259, "low": 2.238, "close": 2.239, "volume": 34651.9, "close_time": 1769367599999, "quote_volume": 77857.43291, "trades": 810, "taker_buy_base": 23921.2, "taker_buy_quote": 53752.89216 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 2.237, "high": 2.24, "low": 2.186, "close": 2.191, "volume": 36344.56, "close_time": 1769371199999, "quote_volume": 80305.0131, "trades": 1326, "taker_buy_base": 13562.41, "taker_buy_quote": 29958.40694 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 2.194, "high": 2.223, "low": 2.194, "close": 2.218, "volume": 10347.66, "close_time": 1769374799999, "quote_volume": 22896.11879, "trades": 477, "taker_buy_base": 6678.07, "taker_buy_quote": 14767.3352 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 2.22, "high": 2.231, "low": 2.22, "close": 2.226, "volume": 4887.37, "close_time": 1769378399999, "quote_volume": 10874.51357, "trades": 270, "taker_buy_base": 2383.8, "taker_buy_quote": 5302.49109 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 2.229, "high": 2.233, "low": 2.217, "close": 2.217, "volume": 12888.44, "close_time": 1769381999999, "quote_volume": 28672.70649, "trades": 753, "taker_buy_base": 4200.52, "taker_buy_quote": 9354.58826 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 2.22, "high": 2.232, "low": 2.211, "close": 2.224, "volume": 18487.68, "close_time": 1769385599999, "quote_volume": 41082.40378, "trades": 672, "taker_buy_base": 9598.24, "taker_buy_quote": 21352.72072 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 2.221, "high": 2.231, "low": 2.204, "close": 2.221, "volume": 16741.56, "close_time": 1769389199999, "quote_volume": 37099.68004, "trades": 733, "taker_buy_base": 6322.09, "taker_buy_quote": 14020.06155 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 2.222, "high": 2.273, "low": 2.221, "close": 2.273, "volume": 34035.41, "close_time": 1769392799999, "quote_volume": 76813.04764, "trades": 890, "taker_buy_base": 19337.19, "taker_buy_quote": 43589.50338 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 2.271, "high": 2.271, "low": 2.25, "close": 2.262, "volume": 7596.66, "close_time": 1769396399999, "quote_volume": 17158.93466, "trades": 231, "taker_buy_base": 2809.59, "taker_buy_quote": 6351.45409 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 2.262, "high": 2.278, "low": 2.25, "close": 2.265, "volume": 28872.11, "close_time": 1769399999999, "quote_volume": 65455.13972, "trades": 549, "taker_buy_base": 11563.62, "taker_buy_quote": 26199.74402 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 2.264, "high": 2.318, "low": 2.264, "close": 2.315, "volume": 27672.75, "close_time": 1769403599999, "quote_volume": 63447.6401, "trades": 993, "taker_buy_base": 18464.57, "taker_buy_quote": 42346.17811 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 2.315, "high": 2.327, "low": 2.305, "close": 2.312, "volume": 19396.22, "close_time": 1769407199999, "quote_volume": 44926.96089, "trades": 712, "taker_buy_base": 7922.59, "taker_buy_quote": 18356.55232 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 2.312, "high": 2.345, "low": 2.309, "close": 2.344, "volume": 9229.81, "close_time": 1769410799999, "quote_volume": 21490.86546, "trades": 668, "taker_buy_base": 7618.66, "taker_buy_quote": 17745.60053 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 2.342, "high": 2.353, "low": 2.324, "close": 2.324, "volume": 20753.28, "close_time": 1769414399999, "quote_volume": 48512.22218, "trades": 745, "taker_buy_base": 8229.48, "taker_buy_quote": 19244.6171 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 2.326, "high": 2.338, "low": 2.316, "close": 2.322, "volume": 17166.2, "close_time": 1769417999999, "quote_volume": 39971.15354, "trades": 667, "taker_buy_base": 6350.81, "taker_buy_quote": 14799.14207 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 2.324, "high": 2.326, "low": 2.308, "close": 2.321, "volume": 8941.05, "close_time": 1769421599999, "quote_volume": 20716.27025, "trades": 361, "taker_buy_base": 4495.71, "taker_buy_quote": 10420.62738 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 2.326, "high": 2.329, "low": 2.319, "close": 2.327, "volume": 1421.53, "close_time": 1769425199999, "quote_volume": 3302.79815, "trades": 168, "taker_buy_base": 1041.56, "taker_buy_quote": 2419.96449 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 2.33, "high": 2.334, "low": 2.316, "close": 2.317, "volume": 6752.91, "close_time": 1769428799999, "quote_volume": 15690.85897, "trades": 242, "taker_buy_base": 1989.4, "taker_buy_quote": 4626.34901 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 2.32, "high": 2.335, "low": 2.314, "close": 2.33, "volume": 8672.48, "close_time": 1769432399999, "quote_volume": 20160.34257, "trades": 391, "taker_buy_base": 4833.21, "taker_buy_quote": 11236.74729 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 2.331, "high": 2.337, "low": 2.323, "close": 2.336, "volume": 5372.11, "close_time": 1769435999999, "quote_volume": 12514.62898, "trades": 350, "taker_buy_base": 3802.68, "taker_buy_quote": 8861.56271 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 2.334, "high": 2.355, "low": 2.305, "close": 2.315, "volume": 30041.65, "close_time": 1769439599999, "quote_volume": 69964.70056, "trades": 1059, "taker_buy_base": 15900.53, "taker_buy_quote": 37048.00093 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 2.32, "high": 2.338, "low": 2.252, "close": 2.271, "volume": 47115.62, "close_time": 1769443199999, "quote_volume": 108131.12166, "trades": 1737, "taker_buy_base": 20027.45, "taker_buy_quote": 45944.09735 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 2.274, "high": 2.289, "low": 2.273, "close": 2.284, "volume": 10962.42, "close_time": 1769446799999, "quote_volume": 24993.52368, "trades": 427, "taker_buy_base": 6846.18, "taker_buy_quote": 15618.20661 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 2.284, "high": 2.293, "low": 2.27, "close": 2.291, "volume": 14074.64, "close_time": 1769450399999, "quote_volume": 32115.57875, "trades": 391, "taker_buy_base": 5851.79, "taker_buy_quote": 13356.42206 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 2.29, "high": 2.291, "low": 2.277, "close": 2.285, "volume": 7756.56, "close_time": 1769453999999, "quote_volume": 17723.37369, "trades": 277, "taker_buy_base": 5828.13, "taker_buy_quote": 13320.13225 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 2.286, "high": 2.288, "low": 2.275, "close": 2.28, "volume": 3489.45, "close_time": 1769457599999, "quote_volume": 7956.59305, "trades": 199, "taker_buy_base": 2605.01, "taker_buy_quote": 5940.39762 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 2.281, "high": 2.288, "low": 2.281, "close": 2.287, "volume": 2902.68, "close_time": 1769461199999, "quote_volume": 6634.89093, "trades": 140, "taker_buy_base": 2416.89, "taker_buy_quote": 5524.83157 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 2.287, "high": 2.292, "low": 2.282, "close": 2.288, "volume": 4363.58, "close_time": 1769464799999, "quote_volume": 9989.02054, "trades": 134, "taker_buy_base": 489.19, "taker_buy_quote": 1119.01366 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 2.289, "high": 2.3, "low": 2.288, "close": 2.297, "volume": 17290.33, "close_time": 1769468399999, "quote_volume": 39729.60848, "trades": 484, "taker_buy_base": 14053.31, "taker_buy_quote": 32300.26444 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 2.296, "high": 2.338, "low": 2.29, "close": 2.338, "volume": 42854.55, "close_time": 1769471999999, "quote_volume": 99074.02054, "trades": 845, "taker_buy_base": 27661.67, "taker_buy_quote": 63876.71775 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 2.333, "high": 2.358, "low": 2.313, "close": 2.356, "volume": 31515.94, "close_time": 1769475599999, "quote_volume": 73302.61223, "trades": 1146, "taker_buy_base": 14301.86, "taker_buy_quote": 33304.04839 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 2.356, "high": 2.418, "low": 2.338, "close": 2.39, "volume": 65062.06, "close_time": 1769479199999, "quote_volume": 154681.77849, "trades": 2761, "taker_buy_base": 36709.1, "taker_buy_quote": 87473.15096 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 2.393, "high": 2.407, "low": 2.365, "close": 2.404, "volume": 36167.32, "close_time": 1769482799999, "quote_volume": 86436.3239, "trades": 1264, "taker_buy_base": 19667.98, "taker_buy_quote": 47054.92568 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 2.402, "high": 2.421, "low": 2.376, "close": 2.376, "volume": 63115.81, "close_time": 1769486399999, "quote_volume": 151569.09938, "trades": 1165, "taker_buy_base": 17088.85, "taker_buy_quote": 41075.92718 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 2.379, "high": 2.39, "low": 2.373, "close": 2.374, "volume": 17241.2, "close_time": 1769489999999, "quote_volume": 41054.98005, "trades": 367, "taker_buy_base": 13449.06, "taker_buy_quote": 32030.78618 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 2.374, "high": 2.374, "low": 2.345, "close": 2.358, "volume": 23480.26, "close_time": 1769493599999, "quote_volume": 55307.54771, "trades": 623, "taker_buy_base": 10147.81, "taker_buy_quote": 23877.94025 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 2.36, "high": 2.39, "low": 2.36, "close": 2.381, "volume": 22848.95, "close_time": 1769497199999, "quote_volume": 54261.34742, "trades": 404, "taker_buy_base": 18880.84, "taker_buy_quote": 44819.94652 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 2.385, "high": 2.402, "low": 2.382, "close": 2.387, "volume": 18050.07, "close_time": 1769500799999, "quote_volume": 43173.80691, "trades": 372, "taker_buy_base": 7191.71, "taker_buy_quote": 17204.46575 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 2.39, "high": 2.402, "low": 2.37, "close": 2.38, "volume": 11741.45, "close_time": 1769504399999, "quote_volume": 27978.50946, "trades": 477, "taker_buy_base": 5199.39, "taker_buy_quote": 12403.69609 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 2.382, "high": 2.386, "low": 2.352, "close": 2.355, "volume": 16951.36, "close_time": 1769507999999, "quote_volume": 40140.75706, "trades": 597, "taker_buy_base": 8386.91, "taker_buy_quote": 19916.15211 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 2.358, "high": 2.375, "low": 2.352, "close": 2.362, "volume": 8017.1, "close_time": 1769511599999, "quote_volume": 18956.91686, "trades": 306, "taker_buy_base": 4863.24, "taker_buy_quote": 11512.4463 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 2.364, "high": 2.367, "low": 2.356, "close": 2.359, "volume": 2217.5, "close_time": 1769515199999, "quote_volume": 5234.95755, "trades": 136, "taker_buy_base": 873.89, "taker_buy_quote": 2064.66785 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 2.358, "high": 2.38, "low": 2.348, "close": 2.357, "volume": 19626.19, "close_time": 1769518799999, "quote_volume": 46287.65629, "trades": 642, "taker_buy_base": 8473.62, "taker_buy_quote": 20012.09819 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 2.357, "high": 2.36, "low": 2.303, "close": 2.316, "volume": 30298.13, "close_time": 1769522399999, "quote_volume": 70492.10373, "trades": 2391, "taker_buy_base": 14031.66, "taker_buy_quote": 32648.78274 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 2.316, "high": 2.333, "low": 2.31, "close": 2.312, "volume": 12473.76, "close_time": 1769525999999, "quote_volume": 28965.49169, "trades": 362, "taker_buy_base": 5138.17, "taker_buy_quote": 11937.63984 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 2.314, "high": 2.35, "low": 2.312, "close": 2.331, "volume": 16763.67, "close_time": 1769529599999, "quote_volume": 39086.43444, "trades": 444, "taker_buy_base": 9224.11, "taker_buy_quote": 21487.74073 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 2.331, "high": 2.354, "low": 2.322, "close": 2.345, "volume": 27875.47, "close_time": 1769533199999, "quote_volume": 65212.19687, "trades": 646, "taker_buy_base": 13612.62, "taker_buy_quote": 31863.51222 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 2.343, "high": 2.37, "low": 2.326, "close": 2.36, "volume": 21240.86, "close_time": 1769536799999, "quote_volume": 49741.77266, "trades": 643, "taker_buy_base": 10025.16, "taker_buy_quote": 23529.60539 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 2.363, "high": 2.45, "low": 2.363, "close": 2.418, "volume": 84925.04, "close_time": 1769540399999, "quote_volume": 204460.19934, "trades": 2428, "taker_buy_base": 50787.33, "taker_buy_quote": 122350.38307 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 2.421, "high": 2.446, "low": 2.402, "close": 2.416, "volume": 41233.25, "close_time": 1769543999999, "quote_volume": 99851.56856, "trades": 1290, "taker_buy_base": 19335.87, "taker_buy_quote": 46819.95098 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 2.417, "high": 2.42, "low": 2.379, "close": 2.381, "volume": 29371.66, "close_time": 1769547599999, "quote_volume": 70466.04564, "trades": 893, "taker_buy_base": 13008.91, "taker_buy_quote": 31236.0192 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 2.38, "high": 2.381, "low": 2.35, "close": 2.361, "volume": 40648.96, "close_time": 1769551199999, "quote_volume": 96121.55418, "trades": 1867, "taker_buy_base": 17810.32, "taker_buy_quote": 42138.34886 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 2.362, "high": 2.371, "low": 2.358, "close": 2.36, "volume": 7578.09, "close_time": 1769554799999, "quote_volume": 17920.13803, "trades": 326, "taker_buy_base": 4217.55, "taker_buy_quote": 9973.24519 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 2.362, "high": 2.395, "low": 2.36, "close": 2.38, "volume": 14469.31, "close_time": 1769558399999, "quote_volume": 34433.06665, "trades": 613, "taker_buy_base": 10240.65, "taker_buy_quote": 24372.26619 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 2.38, "high": 2.435, "low": 2.377, "close": 2.41, "volume": 29892.11, "close_time": 1769561999999, "quote_volume": 72023.34412, "trades": 1102, "taker_buy_base": 20090.03, "taker_buy_quote": 48386.68466 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 2.407, "high": 2.418, "low": 2.39, "close": 2.405, "volume": 21498.17, "close_time": 1769565599999, "quote_volume": 51662.07905, "trades": 584, "taker_buy_base": 13638.34, "taker_buy_quote": 32797.45901 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 2.402, "high": 2.421, "low": 2.399, "close": 2.405, "volume": 7749.26, "close_time": 1769569199999, "quote_volume": 18677.65293, "trades": 327, "taker_buy_base": 3494.03, "taker_buy_quote": 8427.84582 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 2.407, "high": 2.41, "low": 2.39, "close": 2.401, "volume": 9445.04, "close_time": 1769572799999, "quote_volume": 22663.2089, "trades": 486, "taker_buy_base": 2993.94, "taker_buy_quote": 7185.26095 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 2.401, "high": 2.407, "low": 2.381, "close": 2.386, "volume": 20726.81, "close_time": 1769576399999, "quote_volume": 49556.95688, "trades": 739, "taker_buy_base": 6686.99, "taker_buy_quote": 15998.30436 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 2.387, "high": 2.396, "low": 2.376, "close": 2.38, "volume": 14322.74, "close_time": 1769579999999, "quote_volume": 34172.49748, "trades": 493, "taker_buy_base": 6610.6, "taker_buy_quote": 15780.85415 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 2.384, "high": 2.396, "low": 2.382, "close": 2.392, "volume": 8019.34, "close_time": 1769583599999, "quote_volume": 19157.00364, "trades": 231, "taker_buy_base": 5641.72, "taker_buy_quote": 13480.76684 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 2.392, "high": 2.396, "low": 2.379, "close": 2.381, "volume": 9719.56, "close_time": 1769587199999, "quote_volume": 23200.30567, "trades": 280, "taker_buy_base": 3398.94, "taker_buy_quote": 8123.32246 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 2.38, "high": 2.389, "low": 2.358, "close": 2.36, "volume": 22440.64, "close_time": 1769590799999, "quote_volume": 53119.2452, "trades": 624, "taker_buy_base": 7987.14, "taker_buy_quote": 18907.77781 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 2.36, "high": 2.374, "low": 2.352, "close": 2.369, "volume": 14971.45, "close_time": 1769594399999, "quote_volume": 35350.11429, "trades": 446, "taker_buy_base": 8593.15, "taker_buy_quote": 20288.67664 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 2.368, "high": 2.386, "low": 2.367, "close": 2.378, "volume": 6737.2, "close_time": 1769597999999, "quote_volume": 16012.26255, "trades": 488, "taker_buy_base": 3341.45, "taker_buy_quote": 7943.43922 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 2.379, "high": 2.379, "low": 2.371, "close": 2.376, "volume": 4910.42, "close_time": 1769601599999, "quote_volume": 11665.55604, "trades": 177, "taker_buy_base": 2592.68, "taker_buy_quote": 6161.63598 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 2.376, "high": 2.381, "low": 2.344, "close": 2.35, "volume": 16244.03, "close_time": 1769605199999, "quote_volume": 38374.41756, "trades": 548, "taker_buy_base": 5117.63, "taker_buy_quote": 12106.87188 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 2.352, "high": 2.364, "low": 2.352, "close": 2.359, "volume": 8505.82, "close_time": 1769608799999, "quote_volume": 20059.64067, "trades": 311, "taker_buy_base": 5703.66, "taker_buy_quote": 13452.49674 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 2.356, "high": 2.365, "low": 2.353, "close": 2.362, "volume": 16888.57, "close_time": 1769612399999, "quote_volume": 39840.52687, "trades": 535, "taker_buy_base": 9676.91, "taker_buy_quote": 22836.52734 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 2.363, "high": 2.374, "low": 2.356, "close": 2.357, "volume": 17460.78, "close_time": 1769615999999, "quote_volume": 41255.88226, "trades": 517, "taker_buy_base": 7496.5, "taker_buy_quote": 17713.86542 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 2.355, "high": 2.375, "low": 2.354, "close": 2.357, "volume": 16501.53, "close_time": 1769619599999, "quote_volume": 39021.77101, "trades": 538, "taker_buy_base": 9717.51, "taker_buy_quote": 22984.88122 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 2.358, "high": 2.365, "low": 2.35, "close": 2.362, "volume": 11874.65, "close_time": 1769623199999, "quote_volume": 28015.20894, "trades": 531, "taker_buy_base": 4164.4, "taker_buy_quote": 9831.26894 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 2.361, "high": 2.363, "low": 2.354, "close": 2.362, "volume": 5513.31, "close_time": 1769626799999, "quote_volume": 13013.35393, "trades": 176, "taker_buy_base": 1788.91, "taker_buy_quote": 4223.1273 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 2.362, "high": 2.363, "low": 2.348, "close": 2.356, "volume": 5330.85, "close_time": 1769630399999, "quote_volume": 12560.27943, "trades": 388, "taker_buy_base": 1624.73, "taker_buy_quote": 3827.28449 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 2.357, "high": 2.359, "low": 2.329, "close": 2.33, "volume": 6203.4, "close_time": 1769633999999, "quote_volume": 14554.1427, "trades": 260, "taker_buy_base": 1128.52, "taker_buy_quote": 2650.63471 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 2.33, "high": 2.37, "low": 2.329, "close": 2.364, "volume": 15899.51, "close_time": 1769637599999, "quote_volume": 37429.0738, "trades": 500, "taker_buy_base": 10431.96, "taker_buy_quote": 24536.69514 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 2.361, "high": 2.369, "low": 2.355, "close": 2.363, "volume": 5175.89, "close_time": 1769641199999, "quote_volume": 12223.23098, "trades": 391, "taker_buy_base": 2239.95, "taker_buy_quote": 5291.54837 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 2.365, "high": 2.365, "low": 2.345, "close": 2.349, "volume": 6476.9, "close_time": 1769644799999, "quote_volume": 15242.65957, "trades": 482, "taker_buy_base": 5069.15, "taker_buy_quote": 11931.61351 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 2.348, "high": 2.356, "low": 2.322, "close": 2.329, "volume": 10493.28, "close_time": 1769648399999, "quote_volume": 24509.15413, "trades": 688, "taker_buy_base": 4945.38, "taker_buy_quote": 11555.47107 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 2.331, "high": 2.332, "low": 2.309, "close": 2.312, "volume": 17133.79, "close_time": 1769651999999, "quote_volume": 39733.19957, "trades": 340, "taker_buy_base": 4653.91, "taker_buy_quote": 10804.69985 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 2.314, "high": 2.317, "low": 2.265, "close": 2.268, "volume": 42552.16, "close_time": 1769655599999, "quote_volume": 97296.52246, "trades": 1390, "taker_buy_base": 13586.74, "taker_buy_quote": 31033.90574 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 2.27, "high": 2.282, "low": 2.248, "close": 2.254, "volume": 24646.0, "close_time": 1769659199999, "quote_volume": 55830.53819, "trades": 669, "taker_buy_base": 14551.77, "taker_buy_quote": 33009.31998 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 2.253, "high": 2.258, "low": 2.232, "close": 2.239, "volume": 18763.98, "close_time": 1769662799999, "quote_volume": 42097.05311, "trades": 1015, "taker_buy_base": 10126.22, "taker_buy_quote": 22738.09727 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 2.238, "high": 2.248, "low": 2.224, "close": 2.233, "volume": 16908.32, "close_time": 1769666399999, "quote_volume": 37786.70557, "trades": 631, "taker_buy_base": 9850.7, "taker_buy_quote": 22019.40034 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 2.232, "high": 2.267, "low": 2.229, "close": 2.247, "volume": 35012.4, "close_time": 1769669999999, "quote_volume": 78574.48001, "trades": 738, "taker_buy_base": 20800.02, "taker_buy_quote": 46631.32157 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 2.248, "high": 2.251, "low": 2.207, "close": 2.226, "volume": 64082.2, "close_time": 1769673599999, "quote_volume": 142526.39911, "trades": 1154, "taker_buy_base": 29174.07, "taker_buy_quote": 64947.37711 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 2.226, "high": 2.229, "low": 2.127, "close": 2.138, "volume": 91957.7, "close_time": 1769677199999, "quote_volume": 199288.46081, "trades": 1729, "taker_buy_base": 33701.23, "taker_buy_quote": 72998.90958 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 2.138, "high": 2.156, "low": 2.123, "close": 2.144, "volume": 48535.68, "close_time": 1769680799999, "quote_volume": 103830.19933, "trades": 1002, "taker_buy_base": 21103.8, "taker_buy_quote": 45128.68976 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 2.146, "high": 2.161, "low": 2.146, "close": 2.15, "volume": 21670.38, "close_time": 1769684399999, "quote_volume": 46650.61035, "trades": 280, "taker_buy_base": 12057.21, "taker_buy_quote": 25954.20692 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 2.15, "high": 2.154, "low": 2.088, "close": 2.097, "volume": 63602.47, "close_time": 1769687999999, "quote_volume": 134689.62323, "trades": 1417, "taker_buy_base": 17701.64, "taker_buy_quote": 37347.92191 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 2.1, "high": 2.121, "low": 2.058, "close": 2.077, "volume": 83835.19, "close_time": 1769691599999, "quote_volume": 174716.45744, "trades": 1690, "taker_buy_base": 45289.02, "taker_buy_quote": 94211.71623 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 2.077, "high": 2.087, "low": 2.053, "close": 2.062, "volume": 38092.44, "close_time": 1769695199999, "quote_volume": 78932.28023, "trades": 681, "taker_buy_base": 13741.57, "taker_buy_quote": 28475.51755 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 2.063, "high": 2.079, "low": 1.975, "close": 2.017, "volume": 120072.87, "close_time": 1769698799999, "quote_volume": 243748.30185, "trades": 2139, "taker_buy_base": 48925.97, "taker_buy_quote": 99217.36741 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 2.02, "high": 2.082, "low": 1.971, "close": 2.071, "volume": 247977.72, "close_time": 1769702399999, "quote_volume": 499814.26636, "trades": 2261, "taker_buy_base": 100604.61, "taker_buy_quote": 203334.67201 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 2.071, "high": 2.091, "low": 2.031, "close": 2.06, "volume": 71011.45, "close_time": 1769705999999, "quote_volume": 146096.1658, "trades": 1438, "taker_buy_base": 35898.69, "taker_buy_quote": 73839.99177 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 2.056, "high": 2.062, "low": 2.009, "close": 2.015, "volume": 49001.79, "close_time": 1769709599999, "quote_volume": 99856.84752, "trades": 599, "taker_buy_base": 16341.13, "taker_buy_quote": 33248.82377 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 2.013, "high": 2.023, "low": 1.984, "close": 1.985, "volume": 33110.89, "close_time": 1769713199999, "quote_volume": 66328.46355, "trades": 680, "taker_buy_base": 14776.58, "taker_buy_quote": 29627.12538 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 1.987, "high": 1.994, "low": 1.977, "close": 1.979, "volume": 14829.93, "close_time": 1769716799999, "quote_volume": 29430.47013, "trades": 351, "taker_buy_base": 6693.02, "taker_buy_quote": 13294.49603 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 1.981, "high": 2.002, "low": 1.978, "close": 1.998, "volume": 11666.74, "close_time": 1769720399999, "quote_volume": 23233.7506, "trades": 276, "taker_buy_base": 6373.98, "taker_buy_quote": 12695.80991 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 2.0, "high": 2.014, "low": 1.991, "close": 2.003, "volume": 29160.79, "close_time": 1769723999999, "quote_volume": 58332.06931, "trades": 473, "taker_buy_base": 14445.29, "taker_buy_quote": 28903.43672 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 2.002, "high": 2.011, "low": 1.998, "close": 2.011, "volume": 6964.09, "close_time": 1769727599999, "quote_volume": 13965.0145, "trades": 260, "taker_buy_base": 3801.18, "taker_buy_quote": 7627.3623 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 2.011, "high": 2.023, "low": 1.996, "close": 2.02, "volume": 32802.92, "close_time": 1769731199999, "quote_volume": 65844.94814, "trades": 479, "taker_buy_base": 19906.62, "taker_buy_quote": 39963.4908 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 2.019, "high": 2.05, "low": 2.014, "close": 2.044, "volume": 32464.57, "close_time": 1769734799999, "quote_volume": 66110.47836, "trades": 765, "taker_buy_base": 20781.49, "taker_buy_quote": 42333.45819 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 2.044, "high": 2.06, "low": 1.995, "close": 2.038, "volume": 44245.3, "close_time": 1769738399999, "quote_volume": 89690.41011, "trades": 842, "taker_buy_base": 19615.59, "taker_buy_quote": 39822.12377 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 2.041, "high": 2.044, "low": 2.005, "close": 2.023, "volume": 38907.49, "close_time": 1769741999999, "quote_volume": 78689.69619, "trades": 694, "taker_buy_base": 15326.02, "taker_buy_quote": 30998.61267 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 2.021, "high": 2.043, "low": 2.02, "close": 2.041, "volume": 14829.36, "close_time": 1769745599999, "quote_volume": 30128.28576, "trades": 276, "taker_buy_base": 6194.04, "taker_buy_quote": 12584.68138 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 2.043, "high": 2.09, "low": 2.037, "close": 2.076, "volume": 42529.83, "close_time": 1769749199999, "quote_volume": 87916.01548, "trades": 701, "taker_buy_base": 20075.18, "taker_buy_quote": 41491.12366 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 2.075, "high": 2.131, "low": 2.06, "close": 2.12, "volume": 38001.37, "close_time": 1769752799999, "quote_volume": 79688.73004, "trades": 851, "taker_buy_base": 25761.95, "taker_buy_quote": 54158.85908 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 2.121, "high": 2.138, "low": 2.094, "close": 2.127, "volume": 67482.48, "close_time": 1769756399999, "quote_volume": 142939.19531, "trades": 1286, "taker_buy_base": 33395.0, "taker_buy_quote": 70853.1308 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 2.126, "high": 2.137, "low": 2.096, "close": 2.108, "volume": 22916.98, "close_time": 1769759999999, "quote_volume": 48521.29938, "trades": 462, "taker_buy_base": 9615.82, "taker_buy_quote": 20382.95624 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 2.102, "high": 2.114, "low": 2.087, "close": 2.094, "volume": 8249.24, "close_time": 1769763599999, "quote_volume": 17329.65888, "trades": 161, "taker_buy_base": 2139.88, "taker_buy_quote": 4498.16063 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 2.095, "high": 2.101, "low": 2.068, "close": 2.068, "volume": 18622.97, "close_time": 1769767199999, "quote_volume": 38736.98104, "trades": 360, "taker_buy_base": 6710.8, "taker_buy_quote": 13969.46415 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 2.071, "high": 2.074, "low": 2.059, "close": 2.069, "volume": 13950.06, "close_time": 1769770799999, "quote_volume": 28772.39927, "trades": 277, "taker_buy_base": 7704.38, "taker_buy_quote": 15889.61726 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 2.069, "high": 2.092, "low": 2.066, "close": 2.089, "volume": 11420.98, "close_time": 1769774399999, "quote_volume": 23708.68561, "trades": 327, "taker_buy_base": 6401.38, "taker_buy_quote": 13291.96896 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 2.092, "high": 2.094, "low": 2.076, "close": 2.083, "volume": 14230.11, "close_time": 1769777999999, "quote_volume": 29693.83808, "trades": 253, "taker_buy_base": 7566.48, "taker_buy_quote": 15802.04979 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 2.082, "high": 2.084, "low": 2.054, "close": 2.061, "volume": 11004.93, "close_time": 1769781599999, "quote_volume": 22750.47328, "trades": 261, "taker_buy_base": 4137.73, "taker_buy_quote": 8561.21518 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 2.064, "high": 2.096, "low": 2.064, "close": 2.093, "volume": 14102.52, "close_time": 1769785199999, "quote_volume": 29334.89918, "trades": 293, "taker_buy_base": 8139.44, "taker_buy_quote": 16947.03395 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 2.096, "high": 2.146, "low": 2.096, "close": 2.107, "volume": 53074.76, "close_time": 1769788799999, "quote_volume": 112583.71424, "trades": 1138, "taker_buy_base": 26879.72, "taker_buy_quote": 56999.38318 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 2.102, "high": 2.115, "low": 2.087, "close": 2.096, "volume": 24104.87, "close_time": 1769792399999, "quote_volume": 50605.11601, "trades": 407, "taker_buy_base": 8897.6, "taker_buy_quote": 18709.53134 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 2.097, "high": 2.102, "low": 2.091, "close": 2.099, "volume": 2421.37, "close_time": 1769795999999, "quote_volume": 5079.28253, "trades": 125, "taker_buy_base": 1084.49, "taker_buy_quote": 2276.84796 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 2.098, "high": 2.141, "low": 2.073, "close": 2.134, "volume": 32955.63, "close_time": 1769799599999, "quote_volume": 69243.45534, "trades": 647, "taker_buy_base": 19535.66, "taker_buy_quote": 41145.59309 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 2.135, "high": 2.141, "low": 2.116, "close": 2.119, "volume": 18432.18, "close_time": 1769803199999, "quote_volume": 39210.84413, "trades": 495, "taker_buy_base": 7632.22, "taker_buy_quote": 16242.84642 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 2.117, "high": 2.117, "low": 2.085, "close": 2.099, "volume": 9312.65, "close_time": 1769806799999, "quote_volume": 19538.85037, "trades": 211, "taker_buy_base": 4223.99, "taker_buy_quote": 8856.66258 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 2.099, "high": 2.109, "low": 2.094, "close": 2.107, "volume": 2376.89, "close_time": 1769810399999, "quote_volume": 5000.53776, "trades": 108, "taker_buy_base": 1165.01, "taker_buy_quote": 2452.64914 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 2.108, "high": 2.108, "low": 2.095, "close": 2.103, "volume": 3778.29, "close_time": 1769813999999, "quote_volume": 7947.57921, "trades": 171, "taker_buy_base": 1023.51, "taker_buy_quote": 2152.04124 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 2.104, "high": 2.112, "low": 2.098, "close": 2.111, "volume": 7767.76, "close_time": 1769817599999, "quote_volume": 16344.27421, "trades": 123, "taker_buy_base": 2844.91, "taker_buy_quote": 5991.63908 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 2.111, "high": 2.111, "low": 2.079, "close": 2.093, "volume": 30881.38, "close_time": 1769821199999, "quote_volume": 64604.8696, "trades": 384, "taker_buy_base": 6521.08, "taker_buy_quote": 13645.42704 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 2.086, "high": 2.096, "low": 2.083, "close": 2.087, "volume": 7082.93, "close_time": 1769824799999, "quote_volume": 14781.50729, "trades": 124, "taker_buy_base": 2519.45, "taker_buy_quote": 5258.14544 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 2.086, "high": 2.088, "low": 2.069, "close": 2.086, "volume": 17854.19, "close_time": 1769828399999, "quote_volume": 37119.99691, "trades": 266, "taker_buy_base": 6293.95, "taker_buy_quote": 13103.3201 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 2.086, "high": 2.089, "low": 2.065, "close": 2.073, "volume": 17106.0, "close_time": 1769831999999, "quote_volume": 35487.21227, "trades": 304, "taker_buy_base": 3015.69, "taker_buy_quote": 6273.32165 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 2.071, "high": 2.079, "low": 2.064, "close": 2.066, "volume": 7985.03, "close_time": 1769835599999, "quote_volume": 16532.66275, "trades": 165, "taker_buy_base": 4997.33, "taker_buy_quote": 10347.10965 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 2.067, "high": 2.08, "low": 2.066, "close": 2.078, "volume": 2638.8, "close_time": 1769839199999, "quote_volume": 5471.68404, "trades": 95, "taker_buy_base": 2385.68, "taker_buy_quote": 4946.91212 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 2.077, "high": 2.077, "low": 2.059, "close": 2.061, "volume": 6305.16, "close_time": 1769842799999, "quote_volume": 13018.48759, "trades": 116, "taker_buy_base": 1880.54, "taker_buy_quote": 3879.86479 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 2.063, "high": 2.063, "low": 2.049, "close": 2.055, "volume": 8543.7, "close_time": 1769846399999, "quote_volume": 17561.15473, "trades": 254, "taker_buy_base": 2976.25, "taker_buy_quote": 6124.06917 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 2.055, "high": 2.061, "low": 2.014, "close": 2.035, "volume": 34774.91, "close_time": 1769849999999, "quote_volume": 70781.27081, "trades": 522, "taker_buy_base": 14675.97, "taker_buy_quote": 29852.28169 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 2.035, "high": 2.039, "low": 2.021, "close": 2.032, "volume": 11507.49, "close_time": 1769853599999, "quote_volume": 23382.32086, "trades": 159, "taker_buy_base": 4900.96, "taker_buy_quote": 9973.68246 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 2.028, "high": 2.039, "low": 2.016, "close": 2.032, "volume": 10059.05, "close_time": 1769857199999, "quote_volume": 20385.08808, "trades": 187, "taker_buy_base": 4903.51, "taker_buy_quote": 9954.03706 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 2.031, "high": 2.031, "low": 2.018, "close": 2.021, "volume": 8385.97, "close_time": 1769860799999, "quote_volume": 16959.43046, "trades": 144, "taker_buy_base": 3286.06, "taker_buy_quote": 6643.25362 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 2.021, "high": 2.049, "low": 2.021, "close": 2.036, "volume": 12209.05, "close_time": 1769864399999, "quote_volume": 24856.84463, "trades": 274, "taker_buy_base": 5503.12, "taker_buy_quote": 11211.27153 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 2.035, "high": 2.035, "low": 2.005, "close": 2.017, "volume": 12572.5, "close_time": 1769867999999, "quote_volume": 25446.45011, "trades": 329, "taker_buy_base": 2975.01, "taker_buy_quote": 6029.06059 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 2.017, "high": 2.018, "low": 1.915, "close": 1.949, "volume": 161999.77, "close_time": 1769871599999, "quote_volume": 316914.41747, "trades": 2282, "taker_buy_base": 59999.29, "taker_buy_quote": 117228.38167 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 1.949, "high": 1.973, "low": 1.932, "close": 1.935, "volume": 27697.96, "close_time": 1769875199999, "quote_volume": 54133.39617, "trades": 419, "taker_buy_base": 13090.78, "taker_buy_quote": 25640.48625 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 1.935, "high": 1.963, "low": 1.927, "close": 1.932, "volume": 31492.18, "close_time": 1769878799999, "quote_volume": 61027.92683, "trades": 494, "taker_buy_base": 19050.06, "taker_buy_quote": 36907.14412 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 1.936, "high": 1.938, "low": 1.86, "close": 1.895, "volume": 113518.67, "close_time": 1769882399999, "quote_volume": 215832.98678, "trades": 1766, "taker_buy_base": 41719.66, "taker_buy_quote": 79170.27725 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 1.893, "high": 1.916, "low": 1.82, "close": 1.897, "volume": 84929.4, "close_time": 1769885999999, "quote_volume": 159735.45407, "trades": 1878, "taker_buy_base": 43464.4, "taker_buy_quote": 81948.15638 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 1.895, "high": 1.923, "low": 1.888, "close": 1.899, "volume": 32982.03, "close_time": 1769889599999, "quote_volume": 63011.13172, "trades": 504, "taker_buy_base": 13131.14, "taker_buy_quote": 25108.43664 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 1.9, "high": 1.92, "low": 1.882, "close": 1.908, "volume": 17831.26, "close_time": 1769893199999, "quote_volume": 33922.018, "trades": 582, "taker_buy_base": 9651.91, "taker_buy_quote": 18377.41935 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 1.91, "high": 1.955, "low": 1.897, "close": 1.943, "volume": 16386.51, "close_time": 1769896799999, "quote_volume": 31567.89647, "trades": 351, "taker_buy_base": 11757.77, "taker_buy_quote": 22641.46552 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 1.946, "high": 1.954, "low": 1.9, "close": 1.95, "volume": 33316.74, "close_time": 1769900399999, "quote_volume": 64246.82365, "trades": 641, "taker_buy_base": 17399.69, "taker_buy_quote": 33479.55048 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 1.95, "high": 2.021, "low": 1.946, "close": 2.013, "volume": 44407.96, "close_time": 1769903999999, "quote_volume": 88647.05303, "trades": 555, "taker_buy_base": 27272.73, "taker_buy_quote": 54370.74953 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 2.013, "high": 2.083, "low": 2.005, "close": 2.058, "volume": 101144.6, "close_time": 1769907599999, "quote_volume": 207875.11364, "trades": 1359, "taker_buy_base": 57920.28, "taker_buy_quote": 118973.7226 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 2.058, "high": 2.12, "low": 2.055, "close": 2.104, "volume": 68382.07, "close_time": 1769911199999, "quote_volume": 143128.73868, "trades": 1263, "taker_buy_base": 32610.17, "taker_buy_quote": 68307.92759 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 2.105, "high": 2.109, "low": 2.039, "close": 2.044, "volume": 65917.11, "close_time": 1769914799999, "quote_volume": 136134.85623, "trades": 872, "taker_buy_base": 32811.31, "taker_buy_quote": 67782.78575 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 2.043, "high": 2.062, "low": 2.033, "close": 2.051, "volume": 32009.33, "close_time": 1769918399999, "quote_volume": 65475.77749, "trades": 328, "taker_buy_base": 11714.58, "taker_buy_quote": 23969.79115 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 2.053, "high": 2.064, "low": 2.045, "close": 2.056, "volume": 17382.49, "close_time": 1769921999999, "quote_volume": 35693.82941, "trades": 271, "taker_buy_base": 8220.09, "taker_buy_quote": 16887.56575 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 2.055, "high": 2.055, "low": 2.034, "close": 2.035, "volume": 28313.25, "close_time": 1769925599999, "quote_volume": 57983.43643, "trades": 227, "taker_buy_base": 4587.24, "taker_buy_quote": 9383.95973 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 2.038, "high": 2.05, "low": 2.032, "close": 2.047, "volume": 25991.0, "close_time": 1769929199999, "quote_volume": 52999.79961, "trades": 284, "taker_buy_base": 16778.38, "taker_buy_quote": 34226.91033 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 2.047, "high": 2.057, "low": 2.035, "close": 2.049, "volume": 9871.98, "close_time": 1769932799999, "quote_volume": 20198.10516, "trades": 224, "taker_buy_base": 2018.81, "taker_buy_quote": 4134.83729 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 2.051, "high": 2.112, "low": 2.048, "close": 2.108, "volume": 53548.46, "close_time": 1769936399999, "quote_volume": 111267.13055, "trades": 753, "taker_buy_base": 33072.4, "taker_buy_quote": 68777.93776 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 2.109, "high": 2.147, "low": 2.081, "close": 2.088, "volume": 52865.5, "close_time": 1769939999999, "quote_volume": 112046.6181, "trades": 1057, "taker_buy_base": 26069.28, "taker_buy_quote": 55371.15536 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 2.089, "high": 2.089, "low": 2.041, "close": 2.043, "volume": 22769.62, "close_time": 1769943599999, "quote_volume": 47041.32574, "trades": 440, "taker_buy_base": 6204.22, "taker_buy_quote": 12825.10615 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 2.043, "high": 2.104, "low": 2.038, "close": 2.058, "volume": 94778.37, "close_time": 1769947199999, "quote_volume": 196775.57478, "trades": 1520, "taker_buy_base": 46102.27, "taker_buy_quote": 95598.21813 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 2.06, "high": 2.083, "low": 2.044, "close": 2.076, "volume": 28161.92, "close_time": 1769950799999, "quote_volume": 58083.19771, "trades": 532, "taker_buy_base": 16391.96, "taker_buy_quote": 33832.56958 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 2.075, "high": 2.096, "low": 2.047, "close": 2.051, "volume": 34635.73, "close_time": 1769954399999, "quote_volume": 71858.02549, "trades": 763, "taker_buy_base": 16245.99, "taker_buy_quote": 33737.30149 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 2.049, "high": 2.055, "low": 1.973, "close": 1.995, "volume": 85723.68, "close_time": 1769957999999, "quote_volume": 172144.0932, "trades": 927, "taker_buy_base": 36956.54, "taker_buy_quote": 74328.10043 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 1.992, "high": 1.997, "low": 1.963, "close": 1.982, "volume": 30742.39, "close_time": 1769961599999, "quote_volume": 60942.67451, "trades": 628, "taker_buy_base": 12760.1, "taker_buy_quote": 25318.46112 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 1.98, "high": 1.994, "low": 1.968, "close": 1.978, "volume": 25000.41, "close_time": 1769965199999, "quote_volume": 49483.86186, "trades": 388, "taker_buy_base": 11609.62, "taker_buy_quote": 22993.12407 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 1.976, "high": 2.003, "low": 1.974, "close": 1.983, "volume": 20753.72, "close_time": 1769968799999, "quote_volume": 41339.18323, "trades": 330, "taker_buy_base": 9495.08, "taker_buy_quote": 18898.08467 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 1.986, "high": 2.019, "low": 1.984, "close": 2.002, "volume": 19663.05, "close_time": 1769972399999, "quote_volume": 39517.34662, "trades": 419, "taker_buy_base": 11917.2, "taker_buy_quote": 23961.21778 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 2.004, "high": 2.012, "low": 1.992, "close": 1.997, "volume": 13319.8, "close_time": 1769975999999, "quote_volume": 26674.55498, "trades": 293, "taker_buy_base": 8835.26, "taker_buy_quote": 17698.12617 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 1.998, "high": 2.012, "low": 1.98, "close": 1.993, "volume": 5756.6, "close_time": 1769979599999, "quote_volume": 11508.76878, "trades": 166, "taker_buy_base": 3304.22, "taker_buy_quote": 6622.38368 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 1.995, "high": 2.006, "low": 1.99, "close": 1.995, "volume": 5378.59, "close_time": 1769983199999, "quote_volume": 10748.69162, "trades": 126, "taker_buy_base": 3601.53, "taker_buy_quote": 7197.85131 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 1.997, "high": 2.026, "low": 1.996, "close": 2.011, "volume": 24967.41, "close_time": 1769986799999, "quote_volume": 50392.54099, "trades": 480, "taker_buy_base": 6982.66, "taker_buy_quote": 14051.15491 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 2.01, "high": 2.094, "low": 1.98, "close": 2.049, "volume": 66611.52, "close_time": 1769990399999, "quote_volume": 136278.48805, "trades": 1131, "taker_buy_base": 41058.75, "taker_buy_quote": 84167.78507 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 2.05, "high": 2.085, "low": 2.026, "close": 2.033, "volume": 43331.06, "close_time": 1769993999999, "quote_volume": 89250.58079, "trades": 629, "taker_buy_base": 13622.16, "taker_buy_quote": 28049.39803 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 2.036, "high": 2.073, "low": 2.012, "close": 2.042, "volume": 37544.39, "close_time": 1769997599999, "quote_volume": 76315.25936, "trades": 558, "taker_buy_base": 20401.98, "taker_buy_quote": 41398.8733 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 2.041, "high": 2.043, "low": 2.0, "close": 2.003, "volume": 17533.48, "close_time": 1770001199999, "quote_volume": 35360.8338, "trades": 283, "taker_buy_base": 5207.3, "taker_buy_quote": 10540.1367 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 2.007, "high": 2.028, "low": 1.953, "close": 2.023, "volume": 72615.61, "close_time": 1770004799999, "quote_volume": 143829.87728, "trades": 970, "taker_buy_base": 42699.57, "taker_buy_quote": 84652.96522 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 2.022, "high": 2.042, "low": 1.993, "close": 2.019, "volume": 25822.94, "close_time": 1770008399999, "quote_volume": 52195.70227, "trades": 300, "taker_buy_base": 10186.45, "taker_buy_quote": 20592.92907 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 2.02, "high": 2.02, "low": 1.99, "close": 1.994, "volume": 11481.94, "close_time": 1770011999999, "quote_volume": 22940.56546, "trades": 215, "taker_buy_base": 4277.27, "taker_buy_quote": 8556.55367 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 1.995, "high": 2.023, "low": 1.971, "close": 2.006, "volume": 14709.01, "close_time": 1770015599999, "quote_volume": 29412.7293, "trades": 370, "taker_buy_base": 5379.56, "taker_buy_quote": 10782.43721 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 2.008, "high": 2.019, "low": 1.993, "close": 1.999, "volume": 24092.31, "close_time": 1770019199999, "quote_volume": 48230.64118, "trades": 562, "taker_buy_base": 10025.63, "taker_buy_quote": 20087.78501 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 1.998, "high": 2.008, "low": 1.994, "close": 2.007, "volume": 12075.73, "close_time": 1770022799999, "quote_volume": 24170.00599, "trades": 232, "taker_buy_base": 6903.01, "taker_buy_quote": 13822.79986 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 2.003, "high": 2.03, "low": 1.992, "close": 2.015, "volume": 23343.75, "close_time": 1770026399999, "quote_volume": 47016.16363, "trades": 443, "taker_buy_base": 11333.53, "taker_buy_quote": 22811.96511 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 2.015, "high": 2.062, "low": 2.015, "close": 2.043, "volume": 49652.62, "close_time": 1770029999999, "quote_volume": 101503.28119, "trades": 795, "taker_buy_base": 19422.36, "taker_buy_quote": 39596.62374 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 2.045, "high": 2.052, "low": 2.036, "close": 2.043, "volume": 10551.38, "close_time": 1770033599999, "quote_volume": 21547.93939, "trades": 334, "taker_buy_base": 4626.95, "taker_buy_quote": 9443.38279 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 2.042, "high": 2.052, "low": 2.038, "close": 2.038, "volume": 11661.39, "close_time": 1770037199999, "quote_volume": 23835.42497, "trades": 247, "taker_buy_base": 5102.71, "taker_buy_quote": 10443.60155 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 2.038, "high": 2.046, "low": 2.032, "close": 2.046, "volume": 7894.7, "close_time": 1770040799999, "quote_volume": 16094.5967, "trades": 183, "taker_buy_base": 4901.83, "taker_buy_quote": 9994.34303 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 2.042, "high": 2.066, "low": 2.03, "close": 2.041, "volume": 24050.19, "close_time": 1770044399999, "quote_volume": 49105.8409, "trades": 400, "taker_buy_base": 8219.64, "taker_buy_quote": 16800.46516 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 2.038, "high": 2.09, "low": 2.031, "close": 2.071, "volume": 30550.21, "close_time": 1770047999999, "quote_volume": 63232.21917, "trades": 444, "taker_buy_base": 16735.23, "taker_buy_quote": 34666.35123 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 2.076, "high": 2.09, "low": 2.072, "close": 2.082, "volume": 7629.32, "close_time": 1770051599999, "quote_volume": 15883.51723, "trades": 168, "taker_buy_base": 3549.87, "taker_buy_quote": 7396.72682 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 2.081, "high": 2.117, "low": 2.08, "close": 2.085, "volume": 36139.85, "close_time": 1770055199999, "quote_volume": 75867.83674, "trades": 572, "taker_buy_base": 19641.59, "taker_buy_quote": 41188.22715 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 2.086, "high": 2.108, "low": 2.08, "close": 2.106, "volume": 6143.33, "close_time": 1770058799999, "quote_volume": 12859.18579, "trades": 171, "taker_buy_base": 3699.22, "taker_buy_quote": 7741.73028 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 2.102, "high": 2.104, "low": 2.077, "close": 2.081, "volume": 7920.88, "close_time": 1770062399999, "quote_volume": 16548.52535, "trades": 201, "taker_buy_base": 1908.77, "taker_buy_quote": 3985.84901 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 2.076, "high": 2.094, "low": 2.075, "close": 2.077, "volume": 2476.26, "close_time": 1770065999999, "quote_volume": 5155.71189, "trades": 101, "taker_buy_base": 1156.93, "taker_buy_quote": 2411.72605 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 2.082, "high": 2.085, "low": 2.07, "close": 2.075, "volume": 8960.85, "close_time": 1770069599999, "quote_volume": 18616.84437, "trades": 145, "taker_buy_base": 1767.89, "taker_buy_quote": 3677.27608 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 2.077, "high": 2.087, "low": 2.075, "close": 2.085, "volume": 1987.56, "close_time": 1770073199999, "quote_volume": 4135.0857, "trades": 85, "taker_buy_base": 1242.6, "taker_buy_quote": 2585.82729 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 2.089, "high": 2.093, "low": 2.082, "close": 2.082, "volume": 3133.29, "close_time": 1770076799999, "quote_volume": 6542.08808, "trades": 96, "taker_buy_base": 722.45, "taker_buy_quote": 1510.21013 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 2.084, "high": 2.084, "low": 2.06, "close": 2.069, "volume": 16796.98, "close_time": 1770080399999, "quote_volume": 34756.91448, "trades": 247, "taker_buy_base": 3214.3, "taker_buy_quote": 6662.471 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 2.067, "high": 2.071, "low": 2.059, "close": 2.07, "volume": 6363.65, "close_time": 1770083999999, "quote_volume": 13143.19173, "trades": 235, "taker_buy_base": 4682.01, "taker_buy_quote": 9671.44992 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 2.07, "high": 2.07, "low": 2.038, "close": 2.044, "volume": 14741.39, "close_time": 1770087599999, "quote_volume": 30197.6271, "trades": 359, "taker_buy_base": 7423.31, "taker_buy_quote": 15192.93716 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 2.044, "high": 2.061, "low": 2.022, "close": 2.058, "volume": 39521.85, "close_time": 1770091199999, "quote_volume": 80419.8111, "trades": 605, "taker_buy_base": 19060.71, "taker_buy_quote": 38767.58166 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 2.058, "high": 2.069, "low": 2.053, "close": 2.063, "volume": 19878.96, "close_time": 1770094799999, "quote_volume": 40978.42083, "trades": 274, "taker_buy_base": 10420.84, "taker_buy_quote": 21499.68831 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 2.06, "high": 2.06, "low": 2.039, "close": 2.046, "volume": 14190.48, "close_time": 1770098399999, "quote_volume": 29021.16254, "trades": 265, "taker_buy_base": 4987.47, "taker_buy_quote": 10188.70793 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 2.046, "high": 2.049, "low": 2.025, "close": 2.045, "volume": 5601.78, "close_time": 1770101999999, "quote_volume": 11432.17359, "trades": 303, "taker_buy_base": 1718.38, "taker_buy_quote": 3513.26092 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 2.045, "high": 2.058, "low": 2.044, "close": 2.044, "volume": 18748.36, "close_time": 1770105599999, "quote_volume": 38425.70503, "trades": 247, "taker_buy_base": 9020.03, "taker_buy_quote": 18465.28179 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 2.045, "high": 2.057, "low": 2.038, "close": 2.051, "volume": 6051.63, "close_time": 1770109199999, "quote_volume": 12383.41124, "trades": 246, "taker_buy_base": 2140.54, "taker_buy_quote": 4385.3466 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 2.051, "high": 2.055, "low": 2.028, "close": 2.035, "volume": 16335.74, "close_time": 1770112799999, "quote_volume": 33239.06363, "trades": 328, "taker_buy_base": 7345.58, "taker_buy_quote": 14946.63636 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 2.034, "high": 2.044, "low": 2.028, "close": 2.032, "volume": 5838.38, "close_time": 1770116399999, "quote_volume": 11875.40136, "trades": 143, "taker_buy_base": 1776.4, "taker_buy_quote": 3614.62256 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 2.03, "high": 2.043, "low": 2.029, "close": 2.034, "volume": 10395.09, "close_time": 1770119999999, "quote_volume": 21146.03989, "trades": 284, "taker_buy_base": 4979.53, "taker_buy_quote": 10137.80484 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 2.034, "high": 2.055, "low": 2.031, "close": 2.052, "volume": 9003.23, "close_time": 1770123599999, "quote_volume": 18424.57271, "trades": 298, "taker_buy_base": 3882.27, "taker_buy_quote": 7940.25563 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 2.052, "high": 2.052, "low": 2.037, "close": 2.046, "volume": 3075.06, "close_time": 1770127199999, "quote_volume": 6285.43534, "trades": 136, "taker_buy_base": 1195.28, "taker_buy_quote": 2444.16765 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 2.046, "high": 2.056, "low": 2.025, "close": 2.028, "volume": 8224.79, "close_time": 1770130799999, "quote_volume": 16781.81865, "trades": 305, "taker_buy_base": 4216.89, "taker_buy_quote": 8622.80631 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 2.028, "high": 2.061, "low": 2.024, "close": 2.056, "volume": 18225.82, "close_time": 1770134399999, "quote_volume": 37179.32967, "trades": 454, "taker_buy_base": 7776.62, "taker_buy_quote": 15876.49067 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 2.054, "high": 2.059, "low": 2.034, "close": 2.037, "volume": 12467.73, "close_time": 1770137999999, "quote_volume": 25474.7134, "trades": 317, "taker_buy_base": 7895.55, "taker_buy_quote": 16135.64511 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 2.038, "high": 2.04, "low": 2.01, "close": 2.013, "volume": 41727.98, "close_time": 1770141599999, "quote_volume": 84662.53229, "trades": 542, "taker_buy_base": 17439.56, "taker_buy_quote": 35362.53147 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 2.013, "high": 2.056, "low": 2.013, "close": 2.021, "volume": 35402.57, "close_time": 1770145199999, "quote_volume": 72072.28494, "trades": 581, "taker_buy_base": 17284.93, "taker_buy_quote": 35169.87284 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 2.029, "high": 2.078, "low": 2.025, "close": 2.058, "volume": 30202.35, "close_time": 1770148799999, "quote_volume": 62244.24044, "trades": 492, "taker_buy_base": 11423.28, "taker_buy_quote": 23498.94006 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 2.064, "high": 2.108, "low": 2.06, "close": 2.098, "volume": 21949.47, "close_time": 1770152399999, "quote_volume": 45752.89949, "trades": 459, "taker_buy_base": 10590.65, "taker_buy_quote": 22104.70495 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 2.1, "high": 2.12, "low": 2.095, "close": 2.105, "volume": 19361.53, "close_time": 1770155999999, "quote_volume": 40818.72064, "trades": 609, "taker_buy_base": 8962.39, "taker_buy_quote": 18902.83827 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 2.107, "high": 2.11, "low": 2.059, "close": 2.071, "volume": 22507.09, "close_time": 1770159599999, "quote_volume": 46902.1514, "trades": 461, "taker_buy_base": 7663.7, "taker_buy_quote": 16006.22166 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 2.072, "high": 2.077, "low": 2.06, "close": 2.071, "volume": 7543.7, "close_time": 1770163199999, "quote_volume": 15620.75747, "trades": 209, "taker_buy_base": 1719.43, "taker_buy_quote": 3563.70029 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 2.073, "high": 2.116, "low": 2.065, "close": 2.107, "volume": 20509.42, "close_time": 1770166799999, "quote_volume": 43001.3649, "trades": 390, "taker_buy_base": 10873.67, "taker_buy_quote": 22775.53834 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 2.104, "high": 2.147, "low": 2.103, "close": 2.125, "volume": 40689.28, "close_time": 1770170399999, "quote_volume": 86634.69568, "trades": 711, "taker_buy_base": 30728.76, "taker_buy_quote": 65493.31206 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 2.124, "high": 2.142, "low": 2.117, "close": 2.127, "volume": 19055.53, "close_time": 1770173999999, "quote_volume": 40558.32654, "trades": 292, "taker_buy_base": 11642.05, "taker_buy_quote": 24801.84112 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 2.129, "high": 2.148, "low": 2.128, "close": 2.14, "volume": 10765.03, "close_time": 1770177599999, "quote_volume": 23033.71774, "trades": 215, "taker_buy_base": 4661.41, "taker_buy_quote": 9979.45159 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 2.142, "high": 2.15, "low": 2.133, "close": 2.139, "volume": 6287.36, "close_time": 1770181199999, "quote_volume": 13462.78794, "trades": 329, "taker_buy_base": 2313.31, "taker_buy_quote": 4954.16083 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 2.137, "high": 2.137, "low": 2.105, "close": 2.115, "volume": 17025.52, "close_time": 1770184799999, "quote_volume": 36142.70027, "trades": 376, "taker_buy_base": 4668.58, "taker_buy_quote": 9918.22416 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 2.115, "high": 2.139, "low": 2.115, "close": 2.125, "volume": 6590.95, "close_time": 1770188399999, "quote_volume": 14039.11374, "trades": 294, "taker_buy_base": 3469.64, "taker_buy_quote": 7389.14639 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 2.122, "high": 2.126, "low": 2.116, "close": 2.118, "volume": 3522.22, "close_time": 1770191999999, "quote_volume": 7466.94444, "trades": 148, "taker_buy_base": 1353.95, "taker_buy_quote": 2872.28108 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 2.119, "high": 2.12, "low": 2.105, "close": 2.112, "volume": 2525.19, "close_time": 1770195599999, "quote_volume": 5338.71687, "trades": 106, "taker_buy_base": 1368.16, "taker_buy_quote": 2892.83839 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 2.112, "high": 2.114, "low": 2.098, "close": 2.101, "volume": 5238.77, "close_time": 1770199199999, "quote_volume": 11024.17197, "trades": 285, "taker_buy_base": 2650.74, "taker_buy_quote": 5580.00917 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 2.102, "high": 2.107, "low": 2.097, "close": 2.101, "volume": 2377.94, "close_time": 1770202799999, "quote_volume": 4994.87382, "trades": 139, "taker_buy_base": 1003.68, "taker_buy_quote": 2109.48366 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 2.099, "high": 2.099, "low": 2.084, "close": 2.097, "volume": 7897.06, "close_time": 1770206399999, "quote_volume": 16518.02879, "trades": 193, "taker_buy_base": 2178.22, "taker_buy_quote": 4553.45879 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 2.098, "high": 2.104, "low": 2.088, "close": 2.104, "volume": 7370.9, "close_time": 1770209999999, "quote_volume": 15456.75917, "trades": 186, "taker_buy_base": 5079.28, "taker_buy_quote": 10651.09502 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 2.105, "high": 2.106, "low": 2.081, "close": 2.081, "volume": 12384.12, "close_time": 1770213599999, "quote_volume": 25862.09738, "trades": 162, "taker_buy_base": 6705.71, "taker_buy_quote": 13985.78122 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 2.083, "high": 2.126, "low": 2.081, "close": 2.106, "volume": 34322.25, "close_time": 1770217199999, "quote_volume": 72199.42602, "trades": 643, "taker_buy_base": 20628.05, "taker_buy_quote": 43423.15438 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 2.104, "high": 2.107, "low": 2.07, "close": 2.091, "volume": 25873.18, "close_time": 1770220799999, "quote_volume": 53932.90589, "trades": 514, "taker_buy_base": 10420.57, "taker_buy_quote": 21745.52718 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 2.095, "high": 2.124, "low": 2.074, "close": 2.123, "volume": 31869.81, "close_time": 1770224399999, "quote_volume": 66907.75403, "trades": 728, "taker_buy_base": 18327.26, "taker_buy_quote": 38529.70999 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 2.123, "high": 2.148, "low": 2.049, "close": 2.086, "volume": 64643.16, "close_time": 1770227999999, "quote_volume": 135907.16686, "trades": 1495, "taker_buy_base": 31859.77, "taker_buy_quote": 67053.06634 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 2.085, "high": 2.122, "low": 2.079, "close": 2.109, "volume": 21141.79, "close_time": 1770231599999, "quote_volume": 44459.22667, "trades": 351, "taker_buy_base": 13880.2, "taker_buy_quote": 29196.90934 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 2.108, "high": 2.12, "low": 2.101, "close": 2.117, "volume": 8049.92, "close_time": 1770235199999, "quote_volume": 16980.65432, "trades": 269, "taker_buy_base": 4298.89, "taker_buy_quote": 9072.80215 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 2.121, "high": 2.139, "low": 2.11, "close": 2.11, "volume": 15317.12, "close_time": 1770238799999, "quote_volume": 32513.57246, "trades": 326, "taker_buy_base": 8444.34, "taker_buy_quote": 17951.54261 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 2.116, "high": 2.119, "low": 2.085, "close": 2.093, "volume": 7926.03, "close_time": 1770242399999, "quote_volume": 16657.84306, "trades": 348, "taker_buy_base": 2919.22, "taker_buy_quote": 6133.16819 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 2.096, "high": 2.131, "low": 2.085, "close": 2.128, "volume": 17432.16, "close_time": 1770245999999, "quote_volume": 36796.11257, "trades": 486, "taker_buy_base": 11416.05, "taker_buy_quote": 24084.44358 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 2.128, "high": 2.152, "low": 2.114, "close": 2.118, "volume": 37731.66, "close_time": 1770249599999, "quote_volume": 80829.62292, "trades": 496, "taker_buy_base": 16243.33, "taker_buy_quote": 34761.78511 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 2.12, "high": 2.128, "low": 2.108, "close": 2.119, "volume": 6480.92, "close_time": 1770253199999, "quote_volume": 13721.04324, "trades": 183, "taker_buy_base": 3118.97, "taker_buy_quote": 6607.30987 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 2.115, "high": 2.133, "low": 2.095, "close": 2.117, "volume": 13068.33, "close_time": 1770256799999, "quote_volume": 27642.65033, "trades": 267, "taker_buy_base": 4464.81, "taker_buy_quote": 9439.46829 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 2.118, "high": 2.133, "low": 2.093, "close": 2.094, "volume": 26729.66, "close_time": 1770260399999, "quote_volume": 56503.99161, "trades": 397, "taker_buy_base": 7231.75, "taker_buy_quote": 15330.56731 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 2.093, "high": 2.103, "low": 2.077, "close": 2.086, "volume": 59789.44, "close_time": 1770263999999, "quote_volume": 124697.22475, "trades": 708, "taker_buy_base": 37789.06, "taker_buy_quote": 78754.33536 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 2.086, "high": 2.092, "low": 2.071, "close": 2.078, "volume": 13976.3, "close_time": 1770267599999, "quote_volume": 29075.68386, "trades": 397, "taker_buy_base": 5736.85, "taker_buy_quote": 11933.0425 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 2.078, "high": 2.082, "low": 2.051, "close": 2.061, "volume": 22281.83, "close_time": 1770271199999, "quote_volume": 46031.9328, "trades": 700, "taker_buy_base": 6271.7, "taker_buy_quote": 12960.13509 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 2.061, "high": 2.063, "low": 2.033, "close": 2.043, "volume": 23799.45, "close_time": 1770274799999, "quote_volume": 48577.82091, "trades": 464, "taker_buy_base": 7374.16, "taker_buy_quote": 15059.20656 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 2.046, "high": 2.065, "low": 2.037, "close": 2.041, "volume": 16961.84, "close_time": 1770278399999, "quote_volume": 34799.17332, "trades": 366, "taker_buy_base": 6848.2, "taker_buy_quote": 14057.45711 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 2.043, "high": 2.064, "low": 2.043, "close": 2.053, "volume": 6054.29, "close_time": 1770281999999, "quote_volume": 12452.05319, "trades": 365, "taker_buy_base": 2859.54, "taker_buy_quote": 5880.41117 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 2.055, "high": 2.065, "low": 2.04, "close": 2.048, "volume": 23302.61, "close_time": 1770285599999, "quote_volume": 47807.2141, "trades": 474, "taker_buy_base": 4210.13, "taker_buy_quote": 8644.37462 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 2.046, "high": 2.047, "low": 2.024, "close": 2.037, "volume": 21447.68, "close_time": 1770289199999, "quote_volume": 43674.24273, "trades": 413, "taker_buy_base": 11068.12, "taker_buy_quote": 22563.76099 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 2.035, "high": 2.041, "low": 1.97, "close": 1.977, "volume": 71261.59, "close_time": 1770292799999, "quote_volume": 142063.2203, "trades": 1289, "taker_buy_base": 26280.81, "taker_buy_quote": 52461.92627 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 1.977, "high": 1.991, "low": 1.969, "close": 1.984, "volume": 20352.39, "close_time": 1770296399999, "quote_volume": 40285.65515, "trades": 309, "taker_buy_base": 10746.48, "taker_buy_quote": 21285.85242 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 1.982, "high": 1.992, "low": 1.969, "close": 1.98, "volume": 30539.63, "close_time": 1770299999999, "quote_volume": 60541.38581, "trades": 580, "taker_buy_base": 14993.44, "taker_buy_quote": 29758.68128 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 1.982, "high": 2.015, "low": 1.979, "close": 1.985, "volume": 25556.28, "close_time": 1770303599999, "quote_volume": 50981.39881, "trades": 552, "taker_buy_base": 12553.17, "taker_buy_quote": 25074.02356 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 1.986, "high": 1.992, "low": 1.855, "close": 1.925, "volume": 158386.69, "close_time": 1770307199999, "quote_volume": 304544.68402, "trades": 2981, "taker_buy_base": 68541.34, "taker_buy_quote": 131598.3463 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 1.921, "high": 1.942, "low": 1.897, "close": 1.922, "volume": 38393.41, "close_time": 1770310799999, "quote_volume": 73897.82363, "trades": 525, "taker_buy_base": 20275.59, "taker_buy_quote": 39097.84565 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 1.924, "high": 1.933, "low": 1.892, "close": 1.899, "volume": 41197.1, "close_time": 1770314399999, "quote_volume": 78656.54855, "trades": 808, "taker_buy_base": 19184.9, "taker_buy_quote": 36626.45281 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 1.902, "high": 1.933, "low": 1.894, "close": 1.93, "volume": 16469.32, "close_time": 1770317999999, "quote_volume": 31438.78295, "trades": 446, "taker_buy_base": 8670.86, "taker_buy_quote": 16546.04224 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 1.922, "high": 1.922, "low": 1.882, "close": 1.884, "volume": 13047.07, "close_time": 1770321599999, "quote_volume": 24767.30393, "trades": 232, "taker_buy_base": 3149.04, "taker_buy_quote": 5993.39577 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 1.884, "high": 1.899, "low": 1.84, "close": 1.887, "volume": 71561.46, "close_time": 1770325199999, "quote_volume": 133343.38234, "trades": 1106, "taker_buy_base": 25138.06, "taker_buy_quote": 46876.57065 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 1.889, "high": 1.925, "low": 1.884, "close": 1.912, "volume": 79884.71, "close_time": 1770328799999, "quote_volume": 152166.33384, "trades": 1088, "taker_buy_base": 33854.61, "taker_buy_quote": 64479.00097 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 1.911, "high": 1.959, "low": 1.903, "close": 1.92, "volume": 56699.48, "close_time": 1770332399999, "quote_volume": 109066.75711, "trades": 1249, "taker_buy_base": 30186.38, "taker_buy_quote": 58092.04028 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 1.92, "high": 1.939, "low": 1.884, "close": 1.89, "volume": 35857.06, "close_time": 1770335999999, "quote_volume": 68506.74448, "trades": 662, "taker_buy_base": 7053.16, "taker_buy_quote": 13422.29331 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 1.888, "high": 1.893, "low": 1.75, "close": 1.838, "volume": 319377.24, "close_time": 1770339599999, "quote_volume": 582453.30916, "trades": 5997, "taker_buy_base": 139930.99, "taker_buy_quote": 255829.89224 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 1.837, "high": 1.907, "low": 1.832, "close": 1.903, "volume": 64502.98, "close_time": 1770343199999, "quote_volume": 120402.05714, "trades": 730, "taker_buy_base": 29559.49, "taker_buy_quote": 55150.62551 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 1.906, "high": 1.913, "low": 1.866, "close": 1.87, "volume": 72046.31, "close_time": 1770346799999, "quote_volume": 135855.58313, "trades": 903, "taker_buy_base": 40175.7, "taker_buy_quote": 75664.53777 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 1.871, "high": 1.881, "low": 1.849, "close": 1.862, "volume": 48993.07, "close_time": 1770350399999, "quote_volume": 91322.97638, "trades": 671, "taker_buy_base": 24884.07, "taker_buy_quote": 46396.13201 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 1.862, "high": 1.9, "low": 1.855, "close": 1.898, "volume": 18915.13, "close_time": 1770353999999, "quote_volume": 35624.62906, "trades": 509, "taker_buy_base": 13057.58, "taker_buy_quote": 24604.03849 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 1.895, "high": 1.949, "low": 1.894, "close": 1.945, "volume": 24521.84, "close_time": 1770357599999, "quote_volume": 47148.98185, "trades": 850, "taker_buy_base": 12820.35, "taker_buy_quote": 24646.96958 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 1.944, "high": 1.96, "low": 1.885, "close": 1.89, "volume": 78443.12, "close_time": 1770361199999, "quote_volume": 150369.89328, "trades": 1559, "taker_buy_base": 30525.03, "taker_buy_quote": 58605.25358 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 1.887, "high": 1.91, "low": 1.876, "close": 1.896, "volume": 32661.54, "close_time": 1770364799999, "quote_volume": 61833.04659, "trades": 1202, "taker_buy_base": 14861.81, "taker_buy_quote": 28150.3406 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 1.898, "high": 1.898, "low": 1.865, "close": 1.886, "volume": 57111.81, "close_time": 1770368399999, "quote_volume": 107434.38069, "trades": 1524, "taker_buy_base": 19418.17, "taker_buy_quote": 36500.25889 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 1.885, "high": 1.926, "low": 1.885, "close": 1.918, "volume": 19576.64, "close_time": 1770371999999, "quote_volume": 37287.05862, "trades": 625, "taker_buy_base": 12350.14, "taker_buy_quote": 23505.21022 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 1.917, "high": 1.935, "low": 1.916, "close": 1.933, "volume": 11212.85, "close_time": 1770375599999, "quote_volume": 21599.73962, "trades": 409, "taker_buy_base": 5035.1, "taker_buy_quote": 9695.63912 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 1.933, "high": 1.946, "low": 1.931, "close": 1.942, "volume": 7464.18, "close_time": 1770379199999, "quote_volume": 14462.56573, "trades": 292, "taker_buy_base": 2932.56, "taker_buy_quote": 5686.55618 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 1.942, "high": 1.946, "low": 1.931, "close": 1.935, "volume": 24366.33, "close_time": 1770382799999, "quote_volume": 47159.71162, "trades": 740, "taker_buy_base": 15982.55, "taker_buy_quote": 30909.41295 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 1.935, "high": 1.954, "low": 1.896, "close": 1.908, "volume": 91816.36, "close_time": 1770386399999, "quote_volume": 176264.33493, "trades": 1890, "taker_buy_base": 50996.06, "taker_buy_quote": 97803.94141 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 1.908, "high": 1.918, "low": 1.88, "close": 1.897, "volume": 91095.41, "close_time": 1770389999999, "quote_volume": 172724.59277, "trades": 2046, "taker_buy_base": 37092.51, "taker_buy_quote": 70400.36453 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 1.895, "high": 1.913, "low": 1.887, "close": 1.91, "volume": 72079.04, "close_time": 1770393599999, "quote_volume": 137163.79521, "trades": 1527, "taker_buy_base": 33150.97, "taker_buy_quote": 63095.24125 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 1.91, "high": 1.94, "low": 1.907, "close": 1.938, "volume": 34964.11, "close_time": 1770397199999, "quote_volume": 67438.91668, "trades": 980, "taker_buy_base": 19932.81, "taker_buy_quote": 38464.36152 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 1.938, "high": 1.973, "low": 1.927, "close": 1.942, "volume": 72202.91, "close_time": 1770400799999, "quote_volume": 140903.62153, "trades": 1481, "taker_buy_base": 30076.5, "taker_buy_quote": 58771.95377 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 1.942, "high": 1.951, "low": 1.921, "close": 1.926, "volume": 27233.27, "close_time": 1770404399999, "quote_volume": 52689.54783, "trades": 1013, "taker_buy_base": 10227.69, "taker_buy_quote": 19802.86785 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 1.929, "high": 1.935, "low": 1.921, "close": 1.932, "volume": 11763.04, "close_time": 1770407999999, "quote_volume": 22689.46852, "trades": 661, "taker_buy_base": 3860.43, "taker_buy_quote": 7448.82293 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 1.93, "high": 1.942, "low": 1.917, "close": 1.925, "volume": 21745.7, "close_time": 1770411599999, "quote_volume": 41947.8243, "trades": 652, "taker_buy_base": 5979.47, "taker_buy_quote": 11535.11281 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 1.927, "high": 1.932, "low": 1.915, "close": 1.928, "volume": 15974.39, "close_time": 1770415199999, "quote_volume": 30720.54964, "trades": 581, "taker_buy_base": 7754.2, "taker_buy_quote": 14916.52387 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 1.929, "high": 1.938, "low": 1.926, "close": 1.932, "volume": 10517.11, "close_time": 1770418799999, "quote_volume": 20319.23718, "trades": 556, "taker_buy_base": 4766.69, "taker_buy_quote": 9207.52243 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 1.932, "high": 1.938, "low": 1.918, "close": 1.926, "volume": 10612.17, "close_time": 1770422399999, "quote_volume": 20468.70932, "trades": 395, "taker_buy_base": 4771.18, "taker_buy_quote": 9194.1731 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 1.927, "high": 1.939, "low": 1.901, "close": 1.907, "volume": 27672.64, "close_time": 1770425999999, "quote_volume": 53080.33444, "trades": 629, "taker_buy_base": 10455.98, "taker_buy_quote": 20103.71221 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 1.906, "high": 1.914, "low": 1.881, "close": 1.906, "volume": 30823.94, "close_time": 1770429599999, "quote_volume": 58379.25367, "trades": 694, "taker_buy_base": 9170.39, "taker_buy_quote": 17408.5532 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 1.908, "high": 1.928, "low": 1.905, "close": 1.928, "volume": 12909.08, "close_time": 1770433199999, "quote_volume": 24759.34896, "trades": 499, "taker_buy_base": 6714.79, "taker_buy_quote": 12881.82447 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 1.928, "high": 1.936, "low": 1.92, "close": 1.927, "volume": 17996.61, "close_time": 1770436799999, "quote_volume": 34711.68337, "trades": 552, "taker_buy_base": 10035.61, "taker_buy_quote": 19366.0302 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 1.928, "high": 1.943, "low": 1.91, "close": 1.91, "volume": 15896.59, "close_time": 1770440399999, "quote_volume": 30533.72214, "trades": 307, "taker_buy_base": 5485.64, "taker_buy_quote": 10560.32232 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 1.91, "high": 1.921, "low": 1.904, "close": 1.908, "volume": 18250.06, "close_time": 1770443999999, "quote_volume": 34923.7923, "trades": 450, "taker_buy_base": 12406.12, "taker_buy_quote": 23749.70775 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 1.908, "high": 1.916, "low": 1.875, "close": 1.876, "volume": 27412.05, "close_time": 1770447599999, "quote_volume": 51991.46778, "trades": 468, "taker_buy_base": 5254.21, "taker_buy_quote": 9970.32875 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 1.877, "high": 1.9, "low": 1.861, "close": 1.886, "volume": 39464.07, "close_time": 1770451199999, "quote_volume": 73999.56262, "trades": 918, "taker_buy_base": 17235.26, "taker_buy_quote": 32375.7849 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 1.885, "high": 1.897, "low": 1.876, "close": 1.896, "volume": 7728.27, "close_time": 1770454799999, "quote_volume": 14565.29236, "trades": 164, "taker_buy_base": 3878.57, "taker_buy_quote": 7313.82301 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 1.889, "high": 1.897, "low": 1.886, "close": 1.891, "volume": 4491.58, "close_time": 1770458399999, "quote_volume": 8493.17004, "trades": 152, "taker_buy_base": 1602.79, "taker_buy_quote": 3034.56257 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 1.888, "high": 1.892, "low": 1.873, "close": 1.882, "volume": 9263.7, "close_time": 1770461999999, "quote_volume": 17444.00835, "trades": 263, "taker_buy_base": 3818.59, "taker_buy_quote": 7191.93579 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 1.884, "high": 1.891, "low": 1.878, "close": 1.89, "volume": 9773.96, "close_time": 1770465599999, "quote_volume": 18421.2495, "trades": 295, "taker_buy_base": 4481.55, "taker_buy_quote": 8447.21825 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 1.894, "high": 1.935, "low": 1.894, "close": 1.922, "volume": 22153.01, "close_time": 1770469199999, "quote_volume": 42557.49774, "trades": 695, "taker_buy_base": 15247.95, "taker_buy_quote": 29285.72385 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 1.921, "high": 1.924, "low": 1.912, "close": 1.92, "volume": 3952.86, "close_time": 1770472799999, "quote_volume": 7579.01997, "trades": 210, "taker_buy_base": 2238.86, "taker_buy_quote": 4292.17517 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 1.921, "high": 1.922, "low": 1.906, "close": 1.909, "volume": 3709.43, "close_time": 1770476399999, "quote_volume": 7097.99069, "trades": 228, "taker_buy_base": 1653.2, "taker_buy_quote": 3160.6475 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 1.911, "high": 1.929, "low": 1.905, "close": 1.929, "volume": 11867.69, "close_time": 1770479999999, "quote_volume": 22768.73689, "trades": 348, "taker_buy_base": 6702.19, "taker_buy_quote": 12875.8632 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 1.93, "high": 1.95, "low": 1.922, "close": 1.935, "volume": 22875.6, "close_time": 1770483599999, "quote_volume": 44317.16018, "trades": 1620, "taker_buy_base": 13448.3, "taker_buy_quote": 26056.95673 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 1.935, "high": 1.946, "low": 1.931, "close": 1.935, "volume": 7268.19, "close_time": 1770487199999, "quote_volume": 14089.22517, "trades": 186, "taker_buy_base": 2741.14, "taker_buy_quote": 5319.3042 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 1.937, "high": 1.956, "low": 1.937, "close": 1.949, "volume": 10198.58, "close_time": 1770490799999, "quote_volume": 19895.61657, "trades": 284, "taker_buy_base": 4511.27, "taker_buy_quote": 8792.61084 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 1.947, "high": 1.974, "low": 1.944, "close": 1.96, "volume": 24888.96, "close_time": 1770494399999, "quote_volume": 48820.62191, "trades": 640, "taker_buy_base": 15964.55, "taker_buy_quote": 31315.43902 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 1.957, "high": 1.97, "low": 1.943, "close": 1.956, "volume": 18189.68, "close_time": 1770497999999, "quote_volume": 35583.85173, "trades": 480, "taker_buy_base": 6691.01, "taker_buy_quote": 13094.33162 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 1.962, "high": 1.962, "low": 1.949, "close": 1.949, "volume": 2971.74, "close_time": 1770501599999, "quote_volume": 5803.04275, "trades": 157, "taker_buy_base": 942.64, "taker_buy_quote": 1843.15053 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 1.952, "high": 1.955, "low": 1.948, "close": 1.951, "volume": 1080.29, "close_time": 1770505199999, "quote_volume": 2108.86131, "trades": 126, "taker_buy_base": 229.0, "taker_buy_quote": 446.98066 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 1.953, "high": 1.953, "low": 1.943, "close": 1.953, "volume": 3385.88, "close_time": 1770508799999, "quote_volume": 6595.32282, "trades": 147, "taker_buy_base": 1323.71, "taker_buy_quote": 2579.83952 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 1.953, "high": 1.967, "low": 1.949, "close": 1.959, "volume": 12472.69, "close_time": 1770512399999, "quote_volume": 24421.32278, "trades": 311, "taker_buy_base": 8004.02, "taker_buy_quote": 15677.60587 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 1.96, "high": 1.972, "low": 1.96, "close": 1.961, "volume": 3636.2, "close_time": 1770515999999, "quote_volume": 7153.86334, "trades": 175, "taker_buy_base": 2777.65, "taker_buy_quote": 5464.94985 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 1.964, "high": 1.976, "low": 1.942, "close": 1.943, "volume": 21035.28, "close_time": 1770519599999, "quote_volume": 41204.51848, "trades": 493, "taker_buy_base": 7657.73, "taker_buy_quote": 15016.68975 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 1.943, "high": 1.951, "low": 1.936, "close": 1.944, "volume": 9130.36, "close_time": 1770523199999, "quote_volume": 17739.97887, "trades": 208, "taker_buy_base": 5699.14, "taker_buy_quote": 11078.75345 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 1.946, "high": 1.951, "low": 1.935, "close": 1.942, "volume": 13861.01, "close_time": 1770526799999, "quote_volume": 26897.74211, "trades": 384, "taker_buy_base": 1847.48, "taker_buy_quote": 3590.56994 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 1.942, "high": 1.943, "low": 1.932, "close": 1.935, "volume": 4438.35, "close_time": 1770530399999, "quote_volume": 8594.54427, "trades": 139, "taker_buy_base": 644.78, "taker_buy_quote": 1250.29952 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 1.935, "high": 1.937, "low": 1.913, "close": 1.932, "volume": 19864.99, "close_time": 1770533999999, "quote_volume": 38202.43526, "trades": 449, "taker_buy_base": 9691.21, "taker_buy_quote": 18648.92399 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 1.93, "high": 1.969, "low": 1.92, "close": 1.96, "volume": 29807.6, "close_time": 1770537599999, "quote_volume": 57706.69069, "trades": 479, "taker_buy_base": 18510.13, "taker_buy_quote": 35907.723 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 1.957, "high": 1.97, "low": 1.946, "close": 1.951, "volume": 21603.28, "close_time": 1770541199999, "quote_volume": 42262.00548, "trades": 699, "taker_buy_base": 8043.35, "taker_buy_quote": 15743.32996 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 1.948, "high": 1.955, "low": 1.939, "close": 1.945, "volume": 6217.15, "close_time": 1770544799999, "quote_volume": 12100.27385, "trades": 182, "taker_buy_base": 2612.4, "taker_buy_quote": 5093.11404 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 1.945, "high": 1.947, "low": 1.929, "close": 1.939, "volume": 6863.8, "close_time": 1770548399999, "quote_volume": 13300.78972, "trades": 204, "taker_buy_base": 2635.66, "taker_buy_quote": 5111.98954 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 1.938, "high": 1.952, "low": 1.935, "close": 1.945, "volume": 5673.05, "close_time": 1770551999999, "quote_volume": 11033.44401, "trades": 186, "taker_buy_base": 2491.32, "taker_buy_quote": 4850.23382 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 1.943, "high": 1.95, "low": 1.926, "close": 1.933, "volume": 11833.77, "close_time": 1770555599999, "quote_volume": 22900.83284, "trades": 254, "taker_buy_base": 3450.08, "taker_buy_quote": 6668.70745 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 1.934, "high": 1.941, "low": 1.92, "close": 1.928, "volume": 23620.55, "close_time": 1770559199999, "quote_volume": 45584.29452, "trades": 459, "taker_buy_base": 10411.06, "taker_buy_quote": 20139.01759 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 1.927, "high": 1.928, "low": 1.923, "close": 1.924, "volume": 8456.59, "close_time": 1770562799999, "quote_volume": 16281.79492, "trades": 371, "taker_buy_base": 2670.13, "taker_buy_quote": 5142.58533 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 1.924, "high": 1.925, "low": 1.906, "close": 1.909, "volume": 13054.84, "close_time": 1770566399999, "quote_volume": 25016.30618, "trades": 484, "taker_buy_base": 3393.51, "taker_buy_quote": 6498.89787 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 1.91, "high": 1.956, "low": 1.905, "close": 1.923, "volume": 53298.39, "close_time": 1770569999999, "quote_volume": 102865.12995, "trades": 1391, "taker_buy_base": 30840.49, "taker_buy_quote": 59535.98772 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 1.923, "high": 1.937, "low": 1.919, "close": 1.935, "volume": 10934.64, "close_time": 1770573599999, "quote_volume": 21074.77467, "trades": 395, "taker_buy_base": 5015.28, "taker_buy_quote": 9673.09822 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 1.935, "high": 1.935, "low": 1.921, "close": 1.932, "volume": 4864.38, "close_time": 1770577199999, "quote_volume": 9383.0496, "trades": 205, "taker_buy_base": 3008.71, "taker_buy_quote": 5804.93106 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 1.929, "high": 1.932, "low": 1.924, "close": 1.929, "volume": 2113.39, "close_time": 1770580799999, "quote_volume": 4071.12028, "trades": 56, "taker_buy_base": 1199.37, "taker_buy_quote": 2310.32638 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 1.93, "high": 1.931, "low": 1.918, "close": 1.919, "volume": 2859.43, "close_time": 1770584399999, "quote_volume": 5496.14234, "trades": 49, "taker_buy_base": 105.05, "taker_buy_quote": 202.43509 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 1.923, "high": 1.923, "low": 1.91, "close": 1.918, "volume": 1898.53, "close_time": 1770587999999, "quote_volume": 3636.24326, "trades": 152, "taker_buy_base": 508.71, "taker_buy_quote": 975.42244 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 1.915, "high": 1.927, "low": 1.912, "close": 1.917, "volume": 2472.13, "close_time": 1770591599999, "quote_volume": 4738.18979, "trades": 342, "taker_buy_base": 454.32, "taker_buy_quote": 870.74613 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 1.919, "high": 1.982, "low": 1.91, "close": 1.946, "volume": 84415.25, "close_time": 1770595199999, "quote_volume": 164744.30515, "trades": 1772, "taker_buy_base": 39721.89, "taker_buy_quote": 77432.92222 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 1.939, "high": 1.965, "low": 1.937, "close": 1.945, "volume": 14815.17, "close_time": 1770598799999, "quote_volume": 28879.01976, "trades": 529, "taker_buy_base": 7200.79, "taker_buy_quote": 14067.22298 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 1.938, "high": 1.957, "low": 1.927, "close": 1.93, "volume": 14675.46, "close_time": 1770602399999, "quote_volume": 28494.77738, "trades": 470, "taker_buy_base": 5154.43, "taker_buy_quote": 10006.71754 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 1.931, "high": 1.949, "low": 1.923, "close": 1.943, "volume": 14418.91, "close_time": 1770605999999, "quote_volume": 27858.11681, "trades": 339, "taker_buy_base": 9647.19, "taker_buy_quote": 18630.28902 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 1.941, "high": 1.945, "low": 1.937, "close": 1.94, "volume": 4289.45, "close_time": 1770609599999, "quote_volume": 8321.55187, "trades": 179, "taker_buy_base": 1556.92, "taker_buy_quote": 3021.23459 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 1.943, "high": 1.943, "low": 1.932, "close": 1.934, "volume": 5092.35, "close_time": 1770613199999, "quote_volume": 9859.94467, "trades": 177, "taker_buy_base": 2504.79, "taker_buy_quote": 4851.27714 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 1.934, "high": 1.94, "low": 1.931, "close": 1.938, "volume": 4396.65, "close_time": 1770616799999, "quote_volume": 8511.87987, "trades": 105, "taker_buy_base": 3003.24, "taker_buy_quote": 5815.72072 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 1.933, "high": 1.934, "low": 1.924, "close": 1.933, "volume": 5645.23, "close_time": 1770620399999, "quote_volume": 10890.74178, "trades": 321, "taker_buy_base": 1793.11, "taker_buy_quote": 3460.90425 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 1.93, "high": 1.942, "low": 1.923, "close": 1.924, "volume": 6053.25, "close_time": 1770623999999, "quote_volume": 11690.23139, "trades": 234, "taker_buy_base": 1804.36, "taker_buy_quote": 3488.93889 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 1.925, "high": 1.927, "low": 1.9, "close": 1.909, "volume": 23703.76, "close_time": 1770627599999, "quote_volume": 45237.94923, "trades": 424, "taker_buy_base": 7205.47, "taker_buy_quote": 13757.35363 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 1.907, "high": 1.908, "low": 1.895, "close": 1.895, "volume": 11771.15, "close_time": 1770631199999, "quote_volume": 22374.93848, "trades": 225, "taker_buy_base": 3676.23, "taker_buy_quote": 6996.62887 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 1.898, "high": 1.901, "low": 1.861, "close": 1.868, "volume": 33583.94, "close_time": 1770634799999, "quote_volume": 63157.08098, "trades": 836, "taker_buy_base": 11997.75, "taker_buy_quote": 22586.89772 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 1.874, "high": 1.875, "low": 1.857, "close": 1.863, "volume": 25042.9, "close_time": 1770638399999, "quote_volume": 46655.35803, "trades": 991, "taker_buy_base": 9853.12, "taker_buy_quote": 18371.36688 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 1.864, "high": 1.877, "low": 1.862, "close": 1.875, "volume": 7660.81, "close_time": 1770641999999, "quote_volume": 14314.87648, "trades": 356, "taker_buy_base": 4979.28, "taker_buy_quote": 9306.04352 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 1.876, "high": 1.923, "low": 1.876, "close": 1.89, "volume": 28827.68, "close_time": 1770645599999, "quote_volume": 54675.9954, "trades": 1220, "taker_buy_base": 18126.49, "taker_buy_quote": 34360.46536 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 1.889, "high": 1.895, "low": 1.866, "close": 1.88, "volume": 25367.27, "close_time": 1770649199999, "quote_volume": 47633.25378, "trades": 1152, "taker_buy_base": 12291.48, "taker_buy_quote": 23090.27063 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 1.886, "high": 1.933, "low": 1.881, "close": 1.919, "volume": 42315.78, "close_time": 1770652799999, "quote_volume": 81049.63626, "trades": 934, "taker_buy_base": 23649.15, "taker_buy_quote": 45328.6269 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 1.92, "high": 1.924, "low": 1.904, "close": 1.913, "volume": 29128.61, "close_time": 1770656399999, "quote_volume": 55676.71899, "trades": 587, "taker_buy_base": 16952.02, "taker_buy_quote": 32398.48753 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 1.912, "high": 1.922, "low": 1.901, "close": 1.92, "volume": 12818.37, "close_time": 1770659999999, "quote_volume": 24510.07009, "trades": 275, "taker_buy_base": 7955.57, "taker_buy_quote": 15216.08656 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 1.92, "high": 1.93, "low": 1.907, "close": 1.909, "volume": 14763.64, "close_time": 1770663599999, "quote_volume": 28361.48756, "trades": 348, "taker_buy_base": 6617.28, "taker_buy_quote": 12735.54961 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 1.91, "high": 1.916, "low": 1.909, "close": 1.912, "volume": 2868.62, "close_time": 1770667199999, "quote_volume": 5487.10022, "trades": 147, "taker_buy_base": 1389.47, "taker_buy_quote": 2657.51851 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 1.911, "high": 1.914, "low": 1.902, "close": 1.903, "volume": 4217.16, "close_time": 1770670799999, "quote_volume": 8044.37059, "trades": 147, "taker_buy_base": 1833.16, "taker_buy_quote": 3498.15178 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 1.903, "high": 1.904, "low": 1.888, "close": 1.899, "volume": 5098.24, "close_time": 1770674399999, "quote_volume": 9660.97339, "trades": 103, "taker_buy_base": 910.29, "taker_buy_quote": 1726.7907 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 1.899, "high": 1.907, "low": 1.888, "close": 1.893, "volume": 4155.27, "close_time": 1770677999999, "quote_volume": 7871.21927, "trades": 92, "taker_buy_base": 1005.71, "taker_buy_quote": 1911.12399 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 1.897, "high": 1.902, "low": 1.889, "close": 1.894, "volume": 2102.65, "close_time": 1770681599999, "quote_volume": 3984.90905, "trades": 95, "taker_buy_base": 787.87, "taker_buy_quote": 1491.73744 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 1.895, "high": 1.901, "low": 1.873, "close": 1.883, "volume": 19099.53, "close_time": 1770685199999, "quote_volume": 36063.74417, "trades": 479, "taker_buy_base": 5407.5, "taker_buy_quote": 10234.90933 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 1.885, "high": 1.902, "low": 1.883, "close": 1.901, "volume": 10871.18, "close_time": 1770688799999, "quote_volume": 20593.31012, "trades": 138, "taker_buy_base": 9147.55, "taker_buy_quote": 17328.31557 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 1.9, "high": 1.901, "low": 1.893, "close": 1.901, "volume": 5507.9, "close_time": 1770692399999, "quote_volume": 10448.38499, "trades": 188, "taker_buy_base": 2832.66, "taker_buy_quote": 5375.47295 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 1.903, "high": 1.905, "low": 1.873, "close": 1.88, "volume": 18907.37, "close_time": 1770695999999, "quote_volume": 35560.43132, "trades": 728, "taker_buy_base": 4916.8, "taker_buy_quote": 9244.38517 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 1.879, "high": 1.908, "low": 1.879, "close": 1.906, "volume": 13260.91, "close_time": 1770699599999, "quote_volume": 25117.11164, "trades": 373, "taker_buy_base": 9608.48, "taker_buy_quote": 18191.29194 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 1.907, "high": 1.921, "low": 1.895, "close": 1.905, "volume": 28338.27, "close_time": 1770703199999, "quote_volume": 54137.91459, "trades": 611, "taker_buy_base": 14513.94, "taker_buy_quote": 27753.58302 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 1.905, "high": 1.914, "low": 1.891, "close": 1.893, "volume": 17084.72, "close_time": 1770706799999, "quote_volume": 32481.6659, "trades": 520, "taker_buy_base": 6825.07, "taker_buy_quote": 12989.64046 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 1.899, "high": 1.924, "low": 1.896, "close": 1.916, "volume": 20243.54, "close_time": 1770710399999, "quote_volume": 38681.25012, "trades": 472, "taker_buy_base": 12434.16, "taker_buy_quote": 23746.03274 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 1.915, "high": 1.958, "low": 1.914, "close": 1.955, "volume": 69427.23, "close_time": 1770713999999, "quote_volume": 134361.0836, "trades": 1518, "taker_buy_base": 41952.34, "taker_buy_quote": 81229.65353 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 1.952, "high": 1.959, "low": 1.926, "close": 1.927, "volume": 29648.04, "close_time": 1770717599999, "quote_volume": 57683.06495, "trades": 765, "taker_buy_base": 13414.82, "taker_buy_quote": 26081.30411 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 1.929, "high": 1.999, "low": 1.927, "close": 1.976, "volume": 119693.85, "close_time": 1770721199999, "quote_volume": 236284.23497, "trades": 2699, "taker_buy_base": 73662.73, "taker_buy_quote": 145373.01046 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 1.971, "high": 2.006, "low": 1.967, "close": 1.978, "volume": 87438.71, "close_time": 1770724799999, "quote_volume": 173610.64676, "trades": 1337, "taker_buy_base": 54738.17, "taker_buy_quote": 108634.86079 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 1.978, "high": 2.017, "low": 1.975, "close": 1.993, "volume": 90751.28, "close_time": 1770728399999, "quote_volume": 180825.79898, "trades": 1432, "taker_buy_base": 50782.86, "taker_buy_quote": 101242.78879 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 1.995, "high": 2.04, "low": 1.978, "close": 2.03, "volume": 49325.57, "close_time": 1770731999999, "quote_volume": 99188.37684, "trades": 1229, "taker_buy_base": 30717.01, "taker_buy_quote": 61773.84754 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 2.029, "high": 2.05, "low": 1.975, "close": 2.012, "volume": 74773.46, "close_time": 1770735599999, "quote_volume": 150501.69212, "trades": 2165, "taker_buy_base": 32727.62, "taker_buy_quote": 65897.16571 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 2.01, "high": 2.037, "low": 1.993, "close": 2.028, "volume": 83157.16, "close_time": 1770739199999, "quote_volume": 167226.80218, "trades": 1831, "taker_buy_base": 42148.26, "taker_buy_quote": 84821.18809 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 2.028, "high": 2.038, "low": 1.983, "close": 2.005, "volume": 55699.51, "close_time": 1770742799999, "quote_volume": 112187.7303, "trades": 1338, "taker_buy_base": 24120.46, "taker_buy_quote": 48642.36453 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 2.006, "high": 2.014, "low": 1.984, "close": 2.0, "volume": 16515.55, "close_time": 1770746399999, "quote_volume": 33039.51052, "trades": 671, "taker_buy_base": 8765.18, "taker_buy_quote": 17525.98996 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 1.999, "high": 2.005, "low": 1.968, "close": 1.977, "volume": 15776.5, "close_time": 1770749999999, "quote_volume": 31343.05352, "trades": 660, "taker_buy_base": 8036.61, "taker_buy_quote": 15959.46131 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 1.977, "high": 2.0, "low": 1.97, "close": 1.982, "volume": 17348.78, "close_time": 1770753599999, "quote_volume": 34491.52242, "trades": 499, "taker_buy_base": 10321.41, "taker_buy_quote": 20536.57871 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 1.984, "high": 2.003, "low": 1.977, "close": 1.994, "volume": 12311.64, "close_time": 1770757199999, "quote_volume": 24496.3098, "trades": 357, "taker_buy_base": 7646.81, "taker_buy_quote": 15200.22651 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 1.996, "high": 1.996, "low": 1.97, "close": 1.97, "volume": 10927.26, "close_time": 1770760799999, "quote_volume": 21637.41692, "trades": 320, "taker_buy_base": 4853.63, "taker_buy_quote": 9606.09017 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 1.972, "high": 1.986, "low": 1.972, "close": 1.978, "volume": 9246.79, "close_time": 1770764399999, "quote_volume": 18296.04979, "trades": 405, "taker_buy_base": 5890.18, "taker_buy_quote": 11653.93916 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 1.976, "high": 1.999, "low": 1.976, "close": 1.992, "volume": 8088.37, "close_time": 1770767999999, "quote_volume": 16068.50734, "trades": 311, "taker_buy_base": 6087.89, "taker_buy_quote": 12099.79744 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 1.99, "high": 2.008, "low": 1.975, "close": 1.978, "volume": 17531.41, "close_time": 1770771599999, "quote_volume": 34897.70275, "trades": 424, "taker_buy_base": 6141.01, "taker_buy_quote": 12249.79484 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 1.978, "high": 1.981, "low": 1.966, "close": 1.979, "volume": 9052.61, "close_time": 1770775199999, "quote_volume": 17875.8452, "trades": 275, "taker_buy_base": 4663.65, "taker_buy_quote": 9217.84147 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 1.976, "high": 1.977, "low": 1.961, "close": 1.976, "volume": 13652.78, "close_time": 1770778799999, "quote_volume": 26864.5117, "trades": 355, "taker_buy_base": 5638.61, "taker_buy_quote": 11093.3533 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 1.97, "high": 1.982, "low": 1.949, "close": 1.953, "volume": 37331.34, "close_time": 1770782399999, "quote_volume": 73130.33803, "trades": 767, "taker_buy_base": 19893.09, "taker_buy_quote": 38933.56158 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 1.952, "high": 1.954, "low": 1.916, "close": 1.922, "volume": 22542.85, "close_time": 1770785999999, "quote_volume": 43515.76157, "trades": 508, "taker_buy_base": 4361.15, "taker_buy_quote": 8429.04013 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 1.923, "high": 1.949, "low": 1.917, "close": 1.94, "volume": 27912.99, "close_time": 1770789599999, "quote_volume": 53960.11472, "trades": 810, "taker_buy_base": 17128.59, "taker_buy_quote": 33138.21662 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 1.943, "high": 1.955, "low": 1.921, "close": 1.936, "volume": 42022.81, "close_time": 1770793199999, "quote_volume": 81327.86031, "trades": 749, "taker_buy_base": 20623.77, "taker_buy_quote": 39919.73484 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 1.937, "high": 1.955, "low": 1.931, "close": 1.943, "volume": 17595.62, "close_time": 1770796799999, "quote_volume": 34103.24097, "trades": 349, "taker_buy_base": 7468.33, "taker_buy_quote": 14490.08611 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 1.944, "high": 1.946, "low": 1.932, "close": 1.946, "volume": 14365.08, "close_time": 1770800399999, "quote_volume": 27862.37126, "trades": 247, "taker_buy_base": 5362.1, "taker_buy_quote": 10403.08017 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 1.944, "high": 1.953, "low": 1.934, "close": 1.949, "volume": 28037.72, "close_time": 1770803999999, "quote_volume": 54525.4512, "trades": 367, "taker_buy_base": 17449.3, "taker_buy_quote": 33978.20216 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 1.949, "high": 1.949, "low": 1.909, "close": 1.923, "volume": 33844.95, "close_time": 1770807599999, "quote_volume": 65126.5368, "trades": 619, "taker_buy_base": 6077.05, "taker_buy_quote": 11673.41877 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 1.923, "high": 1.936, "low": 1.918, "close": 1.935, "volume": 20210.15, "close_time": 1770811199999, "quote_volume": 38929.81938, "trades": 413, "taker_buy_base": 6336.76, "taker_buy_quote": 12219.54 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 1.935, "high": 1.941, "low": 1.926, "close": 1.941, "volume": 14973.35, "close_time": 1770814799999, "quote_volume": 28926.85999, "trades": 286, "taker_buy_base": 3975.27, "taker_buy_quote": 7683.45521 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 1.936, "high": 1.947, "low": 1.926, "close": 1.941, "volume": 19703.35, "close_time": 1770818399999, "quote_volume": 38174.86603, "trades": 416, "taker_buy_base": 12143.45, "taker_buy_quote": 23557.80283 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 1.948, "high": 1.969, "low": 1.915, "close": 1.92, "volume": 37441.55, "close_time": 1770821999999, "quote_volume": 72461.28732, "trades": 1009, "taker_buy_base": 10980.75, "taker_buy_quote": 21269.46636 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 1.919, "high": 1.923, "low": 1.884, "close": 1.903, "volume": 31200.47, "close_time": 1770825599999, "quote_volume": 59157.4598, "trades": 755, "taker_buy_base": 7348.08, "taker_buy_quote": 13933.26932 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 1.901, "high": 1.916, "low": 1.887, "close": 1.887, "volume": 14205.68, "close_time": 1770829199999, "quote_volume": 27050.75318, "trades": 328, "taker_buy_base": 5784.99, "taker_buy_quote": 11010.69889 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 1.888, "high": 1.905, "low": 1.873, "close": 1.881, "volume": 44602.42, "close_time": 1770832799999, "quote_volume": 84380.12137, "trades": 738, "taker_buy_base": 21387.21, "taker_buy_quote": 40463.28818 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 1.881, "high": 1.887, "low": 1.868, "close": 1.875, "volume": 17179.81, "close_time": 1770836399999, "quote_volume": 32263.04216, "trades": 718, "taker_buy_base": 9352.14, "taker_buy_quote": 17577.46944 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 1.876, "high": 1.879, "low": 1.861, "close": 1.871, "volume": 21237.36, "close_time": 1770839999999, "quote_volume": 39704.41706, "trades": 622, "taker_buy_base": 8212.81, "taker_buy_quote": 15368.42298 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 1.87, "high": 1.89, "low": 1.867, "close": 1.89, "volume": 15034.98, "close_time": 1770843599999, "quote_volume": 28207.65023, "trades": 405, "taker_buy_base": 9056.12, "taker_buy_quote": 16998.91503 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 1.887, "high": 1.9, "low": 1.881, "close": 1.896, "volume": 4045.56, "close_time": 1770847199999, "quote_volume": 7646.44917, "trades": 215, "taker_buy_base": 2643.56, "taker_buy_quote": 4994.75704 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 1.896, "high": 1.904, "low": 1.874, "close": 1.875, "volume": 14565.49, "close_time": 1770850799999, "quote_volume": 27440.70346, "trades": 280, "taker_buy_base": 4291.7, "taker_buy_quote": 8122.76999 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 1.873, "high": 1.899, "low": 1.872, "close": 1.896, "volume": 15086.75, "close_time": 1770854399999, "quote_volume": 28490.66696, "trades": 501, "taker_buy_base": 11110.64, "taker_buy_quote": 20991.35158 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 1.894, "high": 1.927, "low": 1.894, "close": 1.916, "volume": 21088.59, "close_time": 1770857999999, "quote_volume": 40289.10788, "trades": 618, "taker_buy_base": 14777.75, "taker_buy_quote": 28246.2028 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 1.917, "high": 1.933, "low": 1.907, "close": 1.92, "volume": 11919.51, "close_time": 1770861599999, "quote_volume": 22905.28436, "trades": 571, "taker_buy_base": 7806.43, "taker_buy_quote": 15012.3104 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 1.917, "high": 1.924, "low": 1.91, "close": 1.922, "volume": 10689.63, "close_time": 1770865199999, "quote_volume": 20485.80053, "trades": 440, "taker_buy_base": 3828.4, "taker_buy_quote": 7343.50059 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 1.921, "high": 1.947, "low": 1.918, "close": 1.929, "volume": 8382.28, "close_time": 1770868799999, "quote_volume": 16193.99222, "trades": 251, "taker_buy_base": 6421.89, "taker_buy_quote": 12419.68365 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 1.927, "high": 1.938, "low": 1.924, "close": 1.937, "volume": 3485.24, "close_time": 1770872399999, "quote_volume": 6726.1237, "trades": 181, "taker_buy_base": 2233.37, "taker_buy_quote": 4313.63162 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 1.932, "high": 1.935, "low": 1.91, "close": 1.925, "volume": 16080.9, "close_time": 1770875999999, "quote_volume": 30902.59097, "trades": 324, "taker_buy_base": 3438.87, "taker_buy_quote": 6619.04527 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 1.926, "high": 1.938, "low": 1.924, "close": 1.935, "volume": 3133.72, "close_time": 1770879599999, "quote_volume": 6058.11135, "trades": 86, "taker_buy_base": 1349.68, "taker_buy_quote": 2608.57664 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 1.935, "high": 1.935, "low": 1.913, "close": 1.93, "volume": 22519.62, "close_time": 1770883199999, "quote_volume": 43320.70356, "trades": 471, "taker_buy_base": 8026.49, "taker_buy_quote": 15470.41791 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 1.929, "high": 1.931, "low": 1.899, "close": 1.905, "volume": 26126.18, "close_time": 1770886799999, "quote_volume": 49937.84013, "trades": 324, "taker_buy_base": 9114.37, "taker_buy_quote": 17417.32593 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 1.905, "high": 1.922, "low": 1.902, "close": 1.916, "volume": 14056.56, "close_time": 1770890399999, "quote_volume": 26920.39947, "trades": 467, "taker_buy_base": 8971.6, "taker_buy_quote": 17185.23338 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 1.918, "high": 1.939, "low": 1.918, "close": 1.939, "volume": 10573.2, "close_time": 1770893999999, "quote_volume": 20406.79114, "trades": 438, "taker_buy_base": 8908.54, "taker_buy_quote": 17194.87689 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 1.936, "high": 1.944, "low": 1.912, "close": 1.914, "volume": 29808.3, "close_time": 1770897599999, "quote_volume": 57621.79668, "trades": 661, "taker_buy_base": 9905.66, "taker_buy_quote": 19175.48788 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 1.916, "high": 1.917, "low": 1.898, "close": 1.899, "volume": 5160.79, "close_time": 1770901199999, "quote_volume": 9842.21452, "trades": 182, "taker_buy_base": 2228.28, "taker_buy_quote": 4251.40909 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 1.898, "high": 1.91, "low": 1.892, "close": 1.91, "volume": 7904.21, "close_time": 1770904799999, "quote_volume": 15032.30108, "trades": 206, "taker_buy_base": 3308.0, "taker_buy_quote": 6292.55642 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 1.906, "high": 1.908, "low": 1.893, "close": 1.901, "volume": 12272.6, "close_time": 1770908399999, "quote_volume": 23326.5162, "trades": 305, "taker_buy_base": 5744.83, "taker_buy_quote": 10914.42345 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 1.901, "high": 1.905, "low": 1.882, "close": 1.882, "volume": 30695.53, "close_time": 1770911999999, "quote_volume": 58107.66049, "trades": 689, "taker_buy_base": 9487.33, "taker_buy_quote": 17964.34249 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 1.887, "high": 1.889, "low": 1.863, "close": 1.877, "volume": 45133.33, "close_time": 1770915599999, "quote_volume": 84447.34744, "trades": 667, "taker_buy_base": 17874.94, "taker_buy_quote": 33456.31313 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 1.874, "high": 1.887, "low": 1.869, "close": 1.879, "volume": 12812.97, "close_time": 1770919199999, "quote_volume": 24010.2982, "trades": 243, "taker_buy_base": 4393.24, "taker_buy_quote": 8253.36653 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 1.881, "high": 1.889, "low": 1.873, "close": 1.883, "volume": 4159.65, "close_time": 1770922799999, "quote_volume": 7827.69326, "trades": 378, "taker_buy_base": 2694.9, "taker_buy_quote": 5069.14541 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 1.883, "high": 1.902, "low": 1.882, "close": 1.899, "volume": 4824.96, "close_time": 1770926399999, "quote_volume": 9134.83455, "trades": 299, "taker_buy_base": 3274.82, "taker_buy_quote": 6195.91162 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 1.9, "high": 1.9, "low": 1.888, "close": 1.895, "volume": 1490.86, "close_time": 1770929999999, "quote_volume": 2820.08199, "trades": 42, "taker_buy_base": 437.83, "taker_buy_quote": 828.65607 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 1.895, "high": 1.908, "low": 1.893, "close": 1.905, "volume": 3626.31, "close_time": 1770933599999, "quote_volume": 6901.3977, "trades": 188, "taker_buy_base": 1872.22, "taker_buy_quote": 3560.30494 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 1.905, "high": 1.939, "low": 1.9, "close": 1.912, "volume": 57696.87, "close_time": 1770937199999, "quote_volume": 110819.3953, "trades": 1348, "taker_buy_base": 34514.69, "taker_buy_quote": 66083.07233 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 1.916, "high": 1.927, "low": 1.909, "close": 1.923, "volume": 14169.26, "close_time": 1770940799999, "quote_volume": 27215.74785, "trades": 287, "taker_buy_base": 6690.67, "taker_buy_quote": 12841.8634 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 1.922, "high": 1.929, "low": 1.906, "close": 1.912, "volume": 15427.81, "close_time": 1770944399999, "quote_volume": 29567.46898, "trades": 449, "taker_buy_base": 7587.06, "taker_buy_quote": 14554.5243 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 1.907, "high": 1.94, "low": 1.907, "close": 1.932, "volume": 16451.59, "close_time": 1770947999999, "quote_volume": 31678.74208, "trades": 317, "taker_buy_base": 12472.41, "taker_buy_quote": 24026.23636 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 1.927, "high": 1.937, "low": 1.92, "close": 1.931, "volume": 13863.19, "close_time": 1770951599999, "quote_volume": 26750.18501, "trades": 382, "taker_buy_base": 6861.79, "taker_buy_quote": 13245.26253 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 1.929, "high": 1.934, "low": 1.921, "close": 1.926, "volume": 4723.21, "close_time": 1770955199999, "quote_volume": 9110.64527, "trades": 150, "taker_buy_base": 3253.38, "taker_buy_quote": 6275.98902 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 1.923, "high": 1.927, "low": 1.918, "close": 1.926, "volume": 3367.29, "close_time": 1770958799999, "quote_volume": 6471.34415, "trades": 246, "taker_buy_base": 2019.14, "taker_buy_quote": 3880.72821 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 1.924, "high": 1.934, "low": 1.917, "close": 1.917, "volume": 6673.07, "close_time": 1770962399999, "quote_volume": 12847.6686, "trades": 232, "taker_buy_base": 2850.2, "taker_buy_quote": 5488.61791 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 1.916, "high": 1.918, "low": 1.901, "close": 1.907, "volume": 4150.19, "close_time": 1770965999999, "quote_volume": 7916.61589, "trades": 183, "taker_buy_base": 1475.73, "taker_buy_quote": 2811.57686 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 1.909, "high": 1.925, "low": 1.908, "close": 1.924, "volume": 6648.03, "close_time": 1770969599999, "quote_volume": 12744.48993, "trades": 197, "taker_buy_base": 3167.24, "taker_buy_quote": 6071.47202 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 1.924, "high": 1.946, "low": 1.921, "close": 1.939, "volume": 24046.51, "close_time": 1770973199999, "quote_volume": 46539.63069, "trades": 692, "taker_buy_base": 12311.31, "taker_buy_quote": 23833.17664 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 1.939, "high": 1.948, "low": 1.929, "close": 1.936, "volume": 16921.87, "close_time": 1770976799999, "quote_volume": 32790.91327, "trades": 363, "taker_buy_base": 7886.83, "taker_buy_quote": 15283.47636 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 1.936, "high": 1.936, "low": 1.913, "close": 1.915, "volume": 25830.47, "close_time": 1770980399999, "quote_volume": 49685.61131, "trades": 438, "taker_buy_base": 12975.66, "taker_buy_quote": 24955.91941 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 1.915, "high": 1.919, "low": 1.905, "close": 1.911, "volume": 8876.49, "close_time": 1770983999999, "quote_volume": 16976.67956, "trades": 161, "taker_buy_base": 2577.15, "taker_buy_quote": 4925.34677 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 1.911, "high": 1.912, "low": 1.904, "close": 1.907, "volume": 5869.3, "close_time": 1770987599999, "quote_volume": 11191.77951, "trades": 241, "taker_buy_base": 3563.48, "taker_buy_quote": 6793.01193 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 1.903, "high": 1.914, "low": 1.896, "close": 1.896, "volume": 6940.55, "close_time": 1770991199999, "quote_volume": 13203.22763, "trades": 141, "taker_buy_base": 2014.56, "taker_buy_quote": 3840.11383 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 1.899, "high": 1.914, "low": 1.894, "close": 1.903, "volume": 16333.45, "close_time": 1770994799999, "quote_volume": 31106.09553, "trades": 400, "taker_buy_base": 9848.46, "taker_buy_quote": 18766.22425 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 1.907, "high": 1.925, "low": 1.895, "close": 1.902, "volume": 58679.03, "close_time": 1770998399999, "quote_volume": 111996.94047, "trades": 674, "taker_buy_base": 26533.53, "taker_buy_quote": 50654.48923 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 1.902, "high": 1.921, "low": 1.897, "close": 1.901, "volume": 51219.14, "close_time": 1771001999999, "quote_volume": 97649.87425, "trades": 575, "taker_buy_base": 28607.12, "taker_buy_quote": 54497.41997 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 1.904, "high": 1.915, "low": 1.904, "close": 1.909, "volume": 12002.14, "close_time": 1771005599999, "quote_volume": 22918.41936, "trades": 521, "taker_buy_base": 5651.27, "taker_buy_quote": 10792.88897 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 1.909, "high": 1.917, "low": 1.905, "close": 1.911, "volume": 5833.85, "close_time": 1771009199999, "quote_volume": 11155.7904, "trades": 398, "taker_buy_base": 1702.19, "taker_buy_quote": 3256.22903 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 1.911, "high": 1.917, "low": 1.906, "close": 1.912, "volume": 8090.21, "close_time": 1771012799999, "quote_volume": 15465.44492, "trades": 313, "taker_buy_base": 3325.24, "taker_buy_quote": 6360.72067 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 1.913, "high": 1.923, "low": 1.911, "close": 1.921, "volume": 8510.66, "close_time": 1771016399999, "quote_volume": 16314.52381, "trades": 148, "taker_buy_base": 3767.67, "taker_buy_quote": 7224.20955 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 1.921, "high": 1.924, "low": 1.912, "close": 1.916, "volume": 2276.68, "close_time": 1771019999999, "quote_volume": 4367.59942, "trades": 182, "taker_buy_base": 995.07, "taker_buy_quote": 1909.64463 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 1.917, "high": 1.921, "low": 1.907, "close": 1.908, "volume": 10267.03, "close_time": 1771023599999, "quote_volume": 19643.34158, "trades": 276, "taker_buy_base": 4732.94, "taker_buy_quote": 9058.71808 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 1.908, "high": 1.918, "low": 1.908, "close": 1.915, "volume": 4182.82, "close_time": 1771027199999, "quote_volume": 8004.19734, "trades": 198, "taker_buy_base": 3621.06, "taker_buy_quote": 6929.92116 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 1.914, "high": 1.933, "low": 1.914, "close": 1.928, "volume": 4430.84, "close_time": 1771030799999, "quote_volume": 8531.92002, "trades": 125, "taker_buy_base": 2216.28, "taker_buy_quote": 4260.75459 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 1.93, "high": 1.933, "low": 1.922, "close": 1.931, "volume": 4528.29, "close_time": 1771034399999, "quote_volume": 8733.01316, "trades": 123, "taker_buy_base": 2192.91, "taker_buy_quote": 4233.01169 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 1.929, "high": 1.936, "low": 1.924, "close": 1.931, "volume": 5983.09, "close_time": 1771037999999, "quote_volume": 11556.52943, "trades": 146, "taker_buy_base": 3992.96, "taker_buy_quote": 7716.32963 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 1.929, "high": 1.94, "low": 1.929, "close": 1.94, "volume": 3070.18, "close_time": 1771041599999, "quote_volume": 5944.07863, "trades": 49, "taker_buy_base": 2801.18, "taker_buy_quote": 5424.34089 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 1.938, "high": 1.939, "low": 1.925, "close": 1.937, "volume": 3375.49, "close_time": 1771045199999, "quote_volume": 6524.65872, "trades": 142, "taker_buy_base": 1894.22, "taker_buy_quote": 3663.04641 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 1.935, "high": 1.944, "low": 1.928, "close": 1.929, "volume": 6005.9, "close_time": 1771048799999, "quote_volume": 11618.7571, "trades": 403, "taker_buy_base": 1650.83, "taker_buy_quote": 3197.56078 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 1.931, "high": 1.944, "low": 1.925, "close": 1.934, "volume": 11798.75, "close_time": 1771052399999, "quote_volume": 22862.97052, "trades": 254, "taker_buy_base": 2780.64, "taker_buy_quote": 5385.66354 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 1.931, "high": 1.943, "low": 1.927, "close": 1.931, "volume": 3521.87, "close_time": 1771055999999, "quote_volume": 6819.88149, "trades": 105, "taker_buy_base": 3200.9, "taker_buy_quote": 6200.16975 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 1.933, "high": 1.939, "low": 1.928, "close": 1.939, "volume": 5417.19, "close_time": 1771059599999, "quote_volume": 10480.62684, "trades": 249, "taker_buy_base": 3291.58, "taker_buy_quote": 6369.84283 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 1.939, "high": 1.946, "low": 1.934, "close": 1.936, "volume": 7932.28, "close_time": 1771063199999, "quote_volume": 15387.32665, "trades": 255, "taker_buy_base": 5167.65, "taker_buy_quote": 10029.02503 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 1.936, "high": 1.938, "low": 1.933, "close": 1.938, "volume": 2461.55, "close_time": 1771066799999, "quote_volume": 4765.38771, "trades": 60, "taker_buy_base": 1144.02, "taker_buy_quote": 2214.72741 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 1.936, "high": 1.942, "low": 1.914, "close": 1.914, "volume": 51300.25, "close_time": 1771070399999, "quote_volume": 98640.65296, "trades": 671, "taker_buy_base": 34043.35, "taker_buy_quote": 65403.69118 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 1.916, "high": 1.923, "low": 1.912, "close": 1.914, "volume": 13128.55, "close_time": 1771073999999, "quote_volume": 25195.53818, "trades": 315, "taker_buy_base": 8984.96, "taker_buy_quote": 17248.13134 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 1.914, "high": 1.914, "low": 1.899, "close": 1.905, "volume": 11102.37, "close_time": 1771077599999, "quote_volume": 21151.56206, "trades": 433, "taker_buy_base": 4397.6, "taker_buy_quote": 8373.27343 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 1.906, "high": 1.913, "low": 1.9, "close": 1.913, "volume": 6434.74, "close_time": 1771081199999, "quote_volume": 12273.8348, "trades": 160, "taker_buy_base": 1979.55, "taker_buy_quote": 3777.76511 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 1.913, "high": 1.92, "low": 1.907, "close": 1.919, "volume": 19504.81, "close_time": 1771084799999, "quote_volume": 37310.62157, "trades": 360, "taker_buy_base": 9204.11, "taker_buy_quote": 17631.58507 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 1.918, "high": 1.919, "low": 1.908, "close": 1.918, "volume": 7429.34, "close_time": 1771088399999, "quote_volume": 14211.9837, "trades": 167, "taker_buy_base": 3330.19, "taker_buy_quote": 6372.8587 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 1.919, "high": 1.927, "low": 1.912, "close": 1.915, "volume": 6082.1, "close_time": 1771091999999, "quote_volume": 11665.21344, "trades": 231, "taker_buy_base": 3882.01, "taker_buy_quote": 7450.633 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 1.917, "high": 1.924, "low": 1.91, "close": 1.922, "volume": 8976.28, "close_time": 1771095599999, "quote_volume": 17207.89301, "trades": 354, "taker_buy_base": 2559.43, "taker_buy_quote": 4911.86218 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 1.924, "high": 1.932, "low": 1.92, "close": 1.932, "volume": 5993.0, "close_time": 1771099199999, "quote_volume": 11538.78375, "trades": 539, "taker_buy_base": 2500.28, "taker_buy_quote": 4816.21045 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 1.929, "high": 1.929, "low": 1.92, "close": 1.924, "volume": 4126.41, "close_time": 1771102799999, "quote_volume": 7941.70273, "trades": 225, "taker_buy_base": 2262.37, "taker_buy_quote": 4355.49453 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 1.929, "high": 1.931, "low": 1.917, "close": 1.922, "volume": 4876.22, "close_time": 1771106399999, "quote_volume": 9383.42221, "trades": 442, "taker_buy_base": 1650.07, "taker_buy_quote": 3176.16248 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 1.921, "high": 1.925, "low": 1.911, "close": 1.911, "volume": 18803.07, "close_time": 1771109999999, "quote_volume": 36033.47341, "trades": 473, "taker_buy_base": 11927.75, "taker_buy_quote": 22853.94946 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 1.913, "high": 1.914, "low": 1.904, "close": 1.91, "volume": 27652.78, "close_time": 1771113599999, "quote_volume": 52781.74267, "trades": 806, "taker_buy_base": 21167.31, "taker_buy_quote": 40401.54219 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 1.911, "high": 1.913, "low": 1.898, "close": 1.905, "volume": 16259.52, "close_time": 1771117199999, "quote_volume": 30944.21288, "trades": 369, "taker_buy_base": 5820.92, "taker_buy_quote": 11095.21801 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 1.905, "high": 1.911, "low": 1.901, "close": 1.908, "volume": 7501.53, "close_time": 1771120799999, "quote_volume": 14300.18595, "trades": 176, "taker_buy_base": 1749.67, "taker_buy_quote": 3336.2624 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 1.909, "high": 1.91, "low": 1.88, "close": 1.89, "volume": 35455.46, "close_time": 1771124399999, "quote_volume": 67093.98643, "trades": 493, "taker_buy_base": 17647.97, "taker_buy_quote": 33408.65022 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 1.887, "high": 1.888, "low": 1.86, "close": 1.881, "volume": 37736.59, "close_time": 1771127999999, "quote_volume": 70757.8599, "trades": 566, "taker_buy_base": 12189.01, "taker_buy_quote": 22891.02838 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 1.881, "high": 1.886, "low": 1.867, "close": 1.886, "volume": 19486.38, "close_time": 1771131599999, "quote_volume": 36607.97475, "trades": 590, "taker_buy_base": 12501.4, "taker_buy_quote": 23490.56989 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 1.885, "high": 1.901, "low": 1.879, "close": 1.897, "volume": 17605.08, "close_time": 1771135199999, "quote_volume": 33331.76082, "trades": 269, "taker_buy_base": 14809.81, "taker_buy_quote": 28041.14056 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 1.897, "high": 1.905, "low": 1.895, "close": 1.902, "volume": 4110.5, "close_time": 1771138799999, "quote_volume": 7813.2832, "trades": 225, "taker_buy_base": 3505.79, "taker_buy_quote": 6665.33244 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 1.902, "high": 1.908, "low": 1.891, "close": 1.896, "volume": 13304.12, "close_time": 1771142399999, "quote_volume": 25257.48622, "trades": 325, "taker_buy_base": 5042.28, "taker_buy_quote": 9585.64388 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 1.896, "high": 1.901, "low": 1.883, "close": 1.897, "volume": 13933.65, "close_time": 1771145999999, "quote_volume": 26367.67349, "trades": 463, "taker_buy_base": 7842.91, "taker_buy_quote": 14847.98118 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 1.897, "high": 1.902, "low": 1.89, "close": 1.892, "volume": 4851.06, "close_time": 1771149599999, "quote_volume": 9198.97959, "trades": 186, "taker_buy_base": 2885.94, "taker_buy_quote": 5475.48592 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 1.892, "high": 1.893, "low": 1.88, "close": 1.885, "volume": 9040.29, "close_time": 1771153199999, "quote_volume": 17041.37832, "trades": 354, "taker_buy_base": 4269.48, "taker_buy_quote": 8055.46176 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 1.885, "high": 1.89, "low": 1.879, "close": 1.89, "volume": 5082.61, "close_time": 1771156799999, "quote_volume": 9581.02797, "trades": 159, "taker_buy_base": 3522.55, "taker_buy_quote": 6645.84505 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 1.889, "high": 1.891, "low": 1.876, "close": 1.876, "volume": 8715.26, "close_time": 1771160399999, "quote_volume": 16432.87105, "trades": 378, "taker_buy_base": 2966.79, "taker_buy_quote": 5596.40348 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 1.878, "high": 1.92, "low": 1.872, "close": 1.905, "volume": 70946.97, "close_time": 1771163999999, "quote_volume": 134750.50785, "trades": 1618, "taker_buy_base": 35760.69, "taker_buy_quote": 67868.1824 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 1.906, "high": 1.906, "low": 1.886, "close": 1.891, "volume": 42449.47, "close_time": 1771167599999, "quote_volume": 80514.53937, "trades": 818, "taker_buy_base": 12668.1, "taker_buy_quote": 23985.72728 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 1.89, "high": 1.938, "low": 1.888, "close": 1.905, "volume": 49209.01, "close_time": 1771171199999, "quote_volume": 94445.51662, "trades": 576, "taker_buy_base": 24497.3, "taker_buy_quote": 47026.08803 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 1.908, "high": 1.92, "low": 1.88, "close": 1.917, "volume": 84296.71, "close_time": 1771174799999, "quote_volume": 160358.747, "trades": 946, "taker_buy_base": 37983.79, "taker_buy_quote": 72320.16582 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 1.917, "high": 1.929, "low": 1.88, "close": 1.893, "volume": 49326.56, "close_time": 1771178399999, "quote_volume": 93947.75645, "trades": 500, "taker_buy_base": 8767.75, "taker_buy_quote": 16730.99942 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 1.895, "high": 1.91, "low": 1.889, "close": 1.891, "volume": 21775.14, "close_time": 1771181999999, "quote_volume": 41354.75293, "trades": 302, "taker_buy_base": 13289.66, "taker_buy_quote": 25267.1513 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 1.892, "high": 1.895, "low": 1.863, "close": 1.865, "volume": 47263.85, "close_time": 1771185599999, "quote_volume": 88693.48389, "trades": 654, "taker_buy_base": 15125.65, "taker_buy_quote": 28411.93692 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 1.864, "high": 1.883, "low": 1.863, "close": 1.883, "volume": 3883.35, "close_time": 1771189199999, "quote_volume": 7282.37251, "trades": 262, "taker_buy_base": 1269.9, "taker_buy_quote": 2385.57376 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 1.884, "high": 1.886, "low": 1.88, "close": 1.881, "volume": 2731.21, "close_time": 1771192799999, "quote_volume": 5143.93322, "trades": 102, "taker_buy_base": 777.01, "taker_buy_quote": 1462.83359 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 1.881, "high": 1.881, "low": 1.867, "close": 1.874, "volume": 7088.92, "close_time": 1771196399999, "quote_volume": 13276.34904, "trades": 277, "taker_buy_base": 2924.98, "taker_buy_quote": 5479.79896 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 1.87, "high": 1.879, "low": 1.864, "close": 1.876, "volume": 17154.57, "close_time": 1771199999999, "quote_volume": 32086.90042, "trades": 424, "taker_buy_base": 9325.29, "taker_buy_quote": 17444.64451 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 1.875, "high": 1.876, "low": 1.85, "close": 1.854, "volume": 31781.91, "close_time": 1771203599999, "quote_volume": 58954.51584, "trades": 623, "taker_buy_base": 8292.44, "taker_buy_quote": 15392.4632 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 1.854, "high": 1.873, "low": 1.854, "close": 1.865, "volume": 21063.5, "close_time": 1771207199999, "quote_volume": 39352.62188, "trades": 254, "taker_buy_base": 5608.27, "taker_buy_quote": 10476.09315 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 1.864, "high": 1.873, "low": 1.859, "close": 1.861, "volume": 6721.13, "close_time": 1771210799999, "quote_volume": 12530.42071, "trades": 177, "taker_buy_base": 3068.51, "taker_buy_quote": 5721.49027 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 1.86, "high": 1.879, "low": 1.86, "close": 1.874, "volume": 2989.53, "close_time": 1771214399999, "quote_volume": 5583.7072, "trades": 63, "taker_buy_base": 1302.67, "taker_buy_quote": 2432.47565 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 1.875, "high": 1.904, "low": 1.875, "close": 1.891, "volume": 8370.52, "close_time": 1771217999999, "quote_volume": 15807.49211, "trades": 194, "taker_buy_base": 4075.55, "taker_buy_quote": 7693.13905 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 1.891, "high": 1.894, "low": 1.869, "close": 1.883, "volume": 17844.76, "close_time": 1771221599999, "quote_volume": 33541.39511, "trades": 169, "taker_buy_base": 8415.81, "taker_buy_quote": 15822.60016 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 1.885, "high": 1.889, "low": 1.873, "close": 1.88, "volume": 5406.51, "close_time": 1771225199999, "quote_volume": 10164.86292, "trades": 166, "taker_buy_base": 1802.05, "taker_buy_quote": 3388.73276 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 1.88, "high": 1.89, "low": 1.88, "close": 1.888, "volume": 5788.19, "close_time": 1771228799999, "quote_volume": 10911.75308, "trades": 245, "taker_buy_base": 2483.83, "taker_buy_quote": 4683.14871 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 1.89, "high": 1.9, "low": 1.888, "close": 1.888, "volume": 16504.55, "close_time": 1771232399999, "quote_volume": 31258.98085, "trades": 299, "taker_buy_base": 9449.37, "taker_buy_quote": 17897.15513 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 1.887, "high": 1.888, "low": 1.879, "close": 1.885, "volume": 10890.3, "close_time": 1771235999999, "quote_volume": 20490.1151, "trades": 166, "taker_buy_base": 2224.63, "taker_buy_quote": 4189.37655 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 1.884, "high": 1.908, "low": 1.874, "close": 1.897, "volume": 23025.1, "close_time": 1771239599999, "quote_volume": 43594.46011, "trades": 534, "taker_buy_base": 11239.16, "taker_buy_quote": 21279.77617 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 1.897, "high": 1.897, "low": 1.861, "close": 1.881, "volume": 12580.98, "close_time": 1771243199999, "quote_volume": 23649.38482, "trades": 241, "taker_buy_base": 5505.17, "taker_buy_quote": 10351.76173 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 1.878, "high": 1.905, "low": 1.878, "close": 1.903, "volume": 15569.65, "close_time": 1771246799999, "quote_volume": 29538.06663, "trades": 184, "taker_buy_base": 8720.74, "taker_buy_quote": 16540.08945 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 1.903, "high": 1.917, "low": 1.89, "close": 1.906, "volume": 36128.55, "close_time": 1771250399999, "quote_volume": 68706.67605, "trades": 486, "taker_buy_base": 13083.82, "taker_buy_quote": 24923.26406 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 1.906, "high": 1.92, "low": 1.904, "close": 1.908, "volume": 13380.41, "close_time": 1771253999999, "quote_volume": 25584.17551, "trades": 345, "taker_buy_base": 6589.93, "taker_buy_quote": 12606.1123 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 1.917, "high": 1.917, "low": 1.882, "close": 1.892, "volume": 8831.74, "close_time": 1771257599999, "quote_volume": 16709.39441, "trades": 230, "taker_buy_base": 1961.59, "taker_buy_quote": 3723.43727 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 1.893, "high": 1.906, "low": 1.893, "close": 1.903, "volume": 4041.82, "close_time": 1771261199999, "quote_volume": 7688.30218, "trades": 142, "taker_buy_base": 2604.27, "taker_buy_quote": 4955.24597 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 1.906, "high": 1.906, "low": 1.896, "close": 1.897, "volume": 4334.27, "close_time": 1771264799999, "quote_volume": 8240.4755, "trades": 147, "taker_buy_base": 1704.05, "taker_buy_quote": 3241.56398 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 1.898, "high": 1.901, "low": 1.887, "close": 1.888, "volume": 1956.9, "close_time": 1771268399999, "quote_volume": 3701.06177, "trades": 60, "taker_buy_base": 701.63, "taker_buy_quote": 1327.66543 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 1.891, "high": 1.896, "low": 1.888, "close": 1.894, "volume": 3802.76, "close_time": 1771271999999, "quote_volume": 7195.44784, "trades": 117, "taker_buy_base": 2383.69, "taker_buy_quote": 4511.50618 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 1.892, "high": 1.905, "low": 1.891, "close": 1.905, "volume": 2905.55, "close_time": 1771275599999, "quote_volume": 5506.60999, "trades": 214, "taker_buy_base": 412.77, "taker_buy_quote": 783.73699 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 1.902, "high": 1.907, "low": 1.9, "close": 1.905, "volume": 3182.67, "close_time": 1771279199999, "quote_volume": 6058.40414, "trades": 227, "taker_buy_base": 956.35, "taker_buy_quote": 1821.64899 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 1.902, "high": 1.906, "low": 1.896, "close": 1.906, "volume": 2592.87, "close_time": 1771282799999, "quote_volume": 4928.01474, "trades": 110, "taker_buy_base": 1279.94, "taker_buy_quote": 2434.22354 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 1.905, "high": 1.915, "low": 1.902, "close": 1.914, "volume": 5651.54, "close_time": 1771286399999, "quote_volume": 10793.41226, "trades": 250, "taker_buy_base": 3315.05, "taker_buy_quote": 6332.19855 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 1.915, "high": 1.921, "low": 1.906, "close": 1.908, "volume": 14760.56, "close_time": 1771289999999, "quote_volume": 28278.60573, "trades": 300, "taker_buy_base": 9229.02, "taker_buy_quote": 17693.08992 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 1.908, "high": 1.916, "low": 1.902, "close": 1.906, "volume": 5798.93, "close_time": 1771293599999, "quote_volume": 11065.40856, "trades": 136, "taker_buy_base": 2047.78, "taker_buy_quote": 3912.81057 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 1.9, "high": 1.911, "low": 1.897, "close": 1.906, "volume": 5759.78, "close_time": 1771297199999, "quote_volume": 10964.06799, "trades": 197, "taker_buy_base": 2319.28, "taker_buy_quote": 4424.29232 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 1.903, "high": 1.904, "low": 1.892, "close": 1.893, "volume": 4000.51, "close_time": 1771300799999, "quote_volume": 7590.03958, "trades": 127, "taker_buy_base": 619.5, "taker_buy_quote": 1175.84291 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 1.891, "high": 1.905, "low": 1.888, "close": 1.905, "volume": 4866.05, "close_time": 1771304399999, "quote_volume": 9227.19939, "trades": 187, "taker_buy_base": 4202.32, "taker_buy_quote": 7969.30306 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 1.899, "high": 1.899, "low": 1.88, "close": 1.89, "volume": 10608.44, "close_time": 1771307999999, "quote_volume": 20007.94417, "trades": 147, "taker_buy_base": 3094.77, "taker_buy_quote": 5846.88966 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 1.893, "high": 1.893, "low": 1.886, "close": 1.891, "volume": 801.37, "close_time": 1771311599999, "quote_volume": 1514.32901, "trades": 36, "taker_buy_base": 412.57, "taker_buy_quote": 779.65901 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 1.892, "high": 1.894, "low": 1.886, "close": 1.892, "volume": 2419.86, "close_time": 1771315199999, "quote_volume": 4571.65085, "trades": 54, "taker_buy_base": 707.21, "taker_buy_quote": 1338.07939 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 1.888, "high": 1.895, "low": 1.883, "close": 1.885, "volume": 1831.5, "close_time": 1771318799999, "quote_volume": 3464.02383, "trades": 58, "taker_buy_base": 1210.38, "taker_buy_quote": 2290.85106 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 1.884, "high": 1.884, "low": 1.878, "close": 1.882, "volume": 9401.89, "close_time": 1771322399999, "quote_volume": 17681.54424, "trades": 82, "taker_buy_base": 799.33, "taker_buy_quote": 1502.61153 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 1.883, "high": 1.889, "low": 1.86, "close": 1.865, "volume": 21840.52, "close_time": 1771325999999, "quote_volume": 40823.53406, "trades": 196, "taker_buy_base": 1915.96, "taker_buy_quote": 3596.07468 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 1.869, "high": 1.883, "low": 1.869, "close": 1.883, "volume": 5481.51, "close_time": 1771329599999, "quote_volume": 10277.30226, "trades": 96, "taker_buy_base": 4048.77, "taker_buy_quote": 7590.07061 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 1.882, "high": 1.884, "low": 1.874, "close": 1.877, "volume": 8751.96, "close_time": 1771333199999, "quote_volume": 16437.15213, "trades": 194, "taker_buy_base": 2696.35, "taker_buy_quote": 5062.99993 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 1.879, "high": 1.888, "low": 1.87, "close": 1.884, "volume": 6151.06, "close_time": 1771336799999, "quote_volume": 11560.31547, "trades": 128, "taker_buy_base": 3794.37, "taker_buy_quote": 7136.18593 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 1.882, "high": 1.884, "low": 1.86, "close": 1.86, "volume": 28476.41, "close_time": 1771340399999, "quote_volume": 53207.71679, "trades": 359, "taker_buy_base": 4833.21, "taker_buy_quote": 9034.1241 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 1.861, "high": 1.889, "low": 1.861, "close": 1.889, "volume": 12827.03, "close_time": 1771343999999, "quote_volume": 24062.78559, "trades": 145, "taker_buy_base": 9431.4, "taker_buy_quote": 17693.60803 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 1.889, "high": 1.903, "low": 1.882, "close": 1.884, "volume": 8418.81, "close_time": 1771347599999, "quote_volume": 15945.51257, "trades": 215, "taker_buy_base": 6326.27, "taker_buy_quote": 11983.34077 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 1.886, "high": 1.908, "low": 1.884, "close": 1.889, "volume": 34312.8, "close_time": 1771351199999, "quote_volume": 65084.72039, "trades": 641, "taker_buy_base": 16256.88, "taker_buy_quote": 30850.5455 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 1.891, "high": 1.902, "low": 1.887, "close": 1.893, "volume": 17285.14, "close_time": 1771354799999, "quote_volume": 32758.06078, "trades": 290, "taker_buy_base": 6756.19, "taker_buy_quote": 12803.11512 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 1.894, "high": 1.898, "low": 1.888, "close": 1.89, "volume": 2969.65, "close_time": 1771358399999, "quote_volume": 5625.47266, "trades": 163, "taker_buy_base": 1798.16, "taker_buy_quote": 3407.2543 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 1.888, "high": 1.888, "low": 1.879, "close": 1.882, "volume": 1194.1, "close_time": 1771361999999, "quote_volume": 2247.16634, "trades": 52, "taker_buy_base": 497.38, "taker_buy_quote": 936.37419 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 1.884, "high": 1.885, "low": 1.88, "close": 1.88, "volume": 589.04, "close_time": 1771365599999, "quote_volume": 1108.08854, "trades": 27, "taker_buy_base": 111.73, "taker_buy_quote": 210.42151 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 1.884, "high": 1.888, "low": 1.878, "close": 1.885, "volume": 2195.15, "close_time": 1771369199999, "quote_volume": 4133.23689, "trades": 65, "taker_buy_base": 928.82, "taker_buy_quote": 1750.89811 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 1.883, "high": 1.892, "low": 1.882, "close": 1.892, "volume": 1178.59, "close_time": 1771372799999, "quote_volume": 2222.45935, "trades": 96, "taker_buy_base": 548.9, "taker_buy_quote": 1034.56297 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 1.892, "high": 1.899, "low": 1.889, "close": 1.891, "volume": 2496.8, "close_time": 1771376399999, "quote_volume": 4729.32892, "trades": 110, "taker_buy_base": 1021.31, "taker_buy_quote": 1935.02116 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 1.892, "high": 1.895, "low": 1.89, "close": 1.892, "volume": 1117.06, "close_time": 1771379999999, "quote_volume": 2113.86973, "trades": 45, "taker_buy_base": 636.41, "taker_buy_quote": 1204.83106 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 1.891, "high": 1.895, "low": 1.89, "close": 1.894, "volume": 1463.45, "close_time": 1771383599999, "quote_volume": 2770.64227, "trades": 50, "taker_buy_base": 1032.27, "taker_buy_quote": 1954.286 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 1.897, "high": 1.898, "low": 1.894, "close": 1.897, "volume": 3889.27, "close_time": 1771387199999, "quote_volume": 7379.37641, "trades": 47, "taker_buy_base": 563.84, "taker_buy_quote": 1069.95678 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 1.898, "high": 1.898, "low": 1.891, "close": 1.894, "volume": 1152.75, "close_time": 1771390799999, "quote_volume": 2184.04263, "trades": 50, "taker_buy_base": 325.62, "taker_buy_quote": 616.85389 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 1.895, "high": 1.896, "low": 1.891, "close": 1.892, "volume": 2487.23, "close_time": 1771394399999, "quote_volume": 4710.6906, "trades": 48, "taker_buy_base": 975.18, "taker_buy_quote": 1847.59819 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 1.893, "high": 1.895, "low": 1.893, "close": 1.895, "volume": 1578.7, "close_time": 1771397999999, "quote_volume": 2991.42713, "trades": 29, "taker_buy_base": 496.97, "taker_buy_quote": 941.55746 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 1.896, "high": 1.902, "low": 1.892, "close": 1.901, "volume": 2989.13, "close_time": 1771401599999, "quote_volume": 5674.41567, "trades": 101, "taker_buy_base": 2464.12, "taker_buy_quote": 4678.78498 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 1.9, "high": 1.9, "low": 1.891, "close": 1.895, "volume": 4463.58, "close_time": 1771405199999, "quote_volume": 8461.77544, "trades": 102, "taker_buy_base": 917.38, "taker_buy_quote": 1741.59816 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 1.894, "high": 1.906, "low": 1.891, "close": 1.905, "volume": 9119.59, "close_time": 1771408799999, "quote_volume": 17354.57875, "trades": 224, "taker_buy_base": 4487.89, "taker_buy_quote": 8536.64389 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 1.903, "high": 1.906, "low": 1.899, "close": 1.899, "volume": 1232.7, "close_time": 1771412399999, "quote_volume": 2343.58056, "trades": 126, "taker_buy_base": 283.15, "taker_buy_quote": 538.37454 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 1.898, "high": 1.902, "low": 1.887, "close": 1.895, "volume": 5809.87, "close_time": 1771415999999, "quote_volume": 11014.15533, "trades": 193, "taker_buy_base": 3031.55, "taker_buy_quote": 5753.50399 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 1.899, "high": 1.908, "low": 1.897, "close": 1.899, "volume": 4999.51, "close_time": 1771419599999, "quote_volume": 9512.75609, "trades": 273, "taker_buy_base": 3350.09, "taker_buy_quote": 6375.01867 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 1.9, "high": 1.908, "low": 1.892, "close": 1.895, "volume": 4055.17, "close_time": 1771423199999, "quote_volume": 7708.7746, "trades": 189, "taker_buy_base": 2146.32, "taker_buy_quote": 4082.02558 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 1.896, "high": 1.907, "low": 1.894, "close": 1.906, "volume": 4742.94, "close_time": 1771426799999, "quote_volume": 9021.93432, "trades": 291, "taker_buy_base": 3312.46, "taker_buy_quote": 6298.73745 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 1.905, "high": 1.926, "low": 1.905, "close": 1.912, "volume": 18840.06, "close_time": 1771430399999, "quote_volume": 36105.60011, "trades": 546, "taker_buy_base": 12462.42, "taker_buy_quote": 23884.24723 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 1.912, "high": 1.913, "low": 1.898, "close": 1.903, "volume": 4166.48, "close_time": 1771433999999, "quote_volume": 7932.16482, "trades": 350, "taker_buy_base": 2045.91, "taker_buy_quote": 3895.54539 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 1.903, "high": 1.908, "low": 1.89, "close": 1.893, "volume": 4235.3, "close_time": 1771437599999, "quote_volume": 8034.11964, "trades": 255, "taker_buy_base": 1751.13, "taker_buy_quote": 3322.05807 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 1.893, "high": 1.894, "low": 1.858, "close": 1.863, "volume": 15876.41, "close_time": 1771441199999, "quote_volume": 29706.23708, "trades": 527, "taker_buy_base": 3981.97, "taker_buy_quote": 7464.13931 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 1.861, "high": 1.871, "low": 1.851, "close": 1.859, "volume": 30676.77, "close_time": 1771444799999, "quote_volume": 57039.29872, "trades": 655, "taker_buy_base": 15587.17, "taker_buy_quote": 28989.9975 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 1.862, "high": 1.874, "low": 1.862, "close": 1.871, "volume": 3283.31, "close_time": 1771448399999, "quote_volume": 6134.29989, "trades": 102, "taker_buy_base": 2358.12, "taker_buy_quote": 4404.22048 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 1.871, "high": 1.877, "low": 1.868, "close": 1.87, "volume": 829.23, "close_time": 1771451999999, "quote_volume": 1553.82454, "trades": 51, "taker_buy_base": 663.13, "taker_buy_quote": 1243.0396 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 1.871, "high": 1.884, "low": 1.867, "close": 1.876, "volume": 4798.08, "close_time": 1771455599999, "quote_volume": 8997.80669, "trades": 198, "taker_buy_base": 3214.64, "taker_buy_quote": 6032.72085 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 1.88, "high": 1.881, "low": 1.874, "close": 1.88, "volume": 2017.68, "close_time": 1771459199999, "quote_volume": 3790.30865, "trades": 83, "taker_buy_base": 601.35, "taker_buy_quote": 1128.56489 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 1.88, "high": 1.898, "low": 1.88, "close": 1.897, "volume": 5746.8, "close_time": 1771462799999, "quote_volume": 10858.91894, "trades": 385, "taker_buy_base": 3075.72, "taker_buy_quote": 5809.85083 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 1.897, "high": 1.916, "low": 1.897, "close": 1.915, "volume": 12816.53, "close_time": 1771466399999, "quote_volume": 24419.14419, "trades": 520, "taker_buy_base": 7898.1, "taker_buy_quote": 15036.32732 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 1.915, "high": 1.925, "low": 1.905, "close": 1.909, "volume": 14616.83, "close_time": 1771469999999, "quote_volume": 28022.86886, "trades": 471, "taker_buy_base": 7662.42, "taker_buy_quote": 14692.80711 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 1.909, "high": 1.919, "low": 1.907, "close": 1.919, "volume": 2445.67, "close_time": 1771473599999, "quote_volume": 4680.75045, "trades": 192, "taker_buy_base": 1108.51, "taker_buy_quote": 2122.96991 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 1.918, "high": 1.966, "low": 1.918, "close": 1.944, "volume": 46161.21, "close_time": 1771477199999, "quote_volume": 89810.93996, "trades": 1268, "taker_buy_base": 26263.84, "taker_buy_quote": 51059.1958 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 1.944, "high": 1.99, "low": 1.938, "close": 1.95, "volume": 47878.46, "close_time": 1771480799999, "quote_volume": 94221.75208, "trades": 1289, "taker_buy_base": 32745.14, "taker_buy_quote": 64525.00295 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 1.952, "high": 1.981, "low": 1.946, "close": 1.946, "volume": 26975.49, "close_time": 1771484399999, "quote_volume": 52938.19276, "trades": 962, "taker_buy_base": 13621.19, "taker_buy_quote": 26740.12093 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 1.95, "high": 1.951, "low": 1.917, "close": 1.919, "volume": 19761.72, "close_time": 1771487999999, "quote_volume": 38267.5604, "trades": 453, "taker_buy_base": 5226.74, "taker_buy_quote": 10128.07961 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 1.92, "high": 1.94, "low": 1.916, "close": 1.93, "volume": 16259.08, "close_time": 1771491599999, "quote_volume": 31323.04302, "trades": 403, "taker_buy_base": 10243.82, "taker_buy_quote": 19740.00799 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 1.93, "high": 1.943, "low": 1.912, "close": 1.919, "volume": 23522.4, "close_time": 1771495199999, "quote_volume": 45399.53163, "trades": 444, "taker_buy_base": 14511.76, "taker_buy_quote": 28028.65247 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 1.92, "high": 1.927, "low": 1.916, "close": 1.923, "volume": 2593.4, "close_time": 1771498799999, "quote_volume": 4985.88042, "trades": 143, "taker_buy_base": 1197.88, "taker_buy_quote": 2302.99034 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 1.923, "high": 1.957, "low": 1.914, "close": 1.94, "volume": 15513.19, "close_time": 1771502399999, "quote_volume": 30052.68152, "trades": 354, "taker_buy_base": 10713.06, "taker_buy_quote": 20780.83807 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 1.939, "high": 1.962, "low": 1.932, "close": 1.955, "volume": 21712.51, "close_time": 1771505999999, "quote_volume": 42306.27088, "trades": 589, "taker_buy_base": 8342.21, "taker_buy_quote": 16272.88788 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 1.955, "high": 1.977, "low": 1.92, "close": 1.926, "volume": 37286.49, "close_time": 1771509599999, "quote_volume": 72563.86771, "trades": 1232, "taker_buy_base": 15954.74, "taker_buy_quote": 31060.13358 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 1.926, "high": 1.955, "low": 1.923, "close": 1.945, "volume": 15241.14, "close_time": 1771513199999, "quote_volume": 29531.79958, "trades": 352, "taker_buy_base": 8504.91, "taker_buy_quote": 16493.36807 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 1.943, "high": 1.955, "low": 1.919, "close": 1.93, "volume": 15987.6, "close_time": 1771516799999, "quote_volume": 30935.34428, "trades": 535, "taker_buy_base": 4583.2, "taker_buy_quote": 8879.34661 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 1.929, "high": 1.949, "low": 1.925, "close": 1.941, "volume": 18180.82, "close_time": 1771520399999, "quote_volume": 35201.9741, "trades": 365, "taker_buy_base": 10309.0, "taker_buy_quote": 19968.11194 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 1.941, "high": 1.971, "low": 1.941, "close": 1.945, "volume": 21384.99, "close_time": 1771523999999, "quote_volume": 41808.39658, "trades": 534, "taker_buy_base": 13080.25, "taker_buy_quote": 25561.22073 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 1.95, "high": 1.963, "low": 1.94, "close": 1.958, "volume": 10769.8, "close_time": 1771527599999, "quote_volume": 21060.48318, "trades": 310, "taker_buy_base": 8362.02, "taker_buy_quote": 16354.04505 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 1.958, "high": 1.981, "low": 1.948, "close": 1.978, "volume": 16079.97, "close_time": 1771531199999, "quote_volume": 31611.85617, "trades": 595, "taker_buy_base": 10482.87, "taker_buy_quote": 20642.737 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 1.977, "high": 1.982, "low": 1.95, "close": 1.962, "volume": 25751.47, "close_time": 1771534799999, "quote_volume": 50664.49966, "trades": 719, "taker_buy_base": 8831.89, "taker_buy_quote": 17376.01238 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 1.963, "high": 1.971, "low": 1.962, "close": 1.965, "volume": 3655.59, "close_time": 1771538399999, "quote_volume": 7184.35015, "trades": 143, "taker_buy_base": 1009.32, "taker_buy_quote": 1985.58363 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 1.963, "high": 1.967, "low": 1.948, "close": 1.956, "volume": 7427.01, "close_time": 1771541999999, "quote_volume": 14538.48072, "trades": 141, "taker_buy_base": 4304.68, "taker_buy_quote": 8432.72375 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 1.956, "high": 1.968, "low": 1.956, "close": 1.958, "volume": 4173.16, "close_time": 1771545599999, "quote_volume": 8182.63896, "trades": 77, "taker_buy_base": 2088.42, "taker_buy_quote": 4092.33913 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 1.959, "high": 1.972, "low": 1.956, "close": 1.966, "volume": 8348.34, "close_time": 1771549199999, "quote_volume": 16379.58025, "trades": 229, "taker_buy_base": 3632.7, "taker_buy_quote": 7133.80908 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 1.967, "high": 1.986, "low": 1.967, "close": 1.97, "volume": 16817.52, "close_time": 1771552799999, "quote_volume": 33220.06942, "trades": 372, "taker_buy_base": 9792.48, "taker_buy_quote": 19348.93789 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 1.971, "high": 1.987, "low": 1.971, "close": 1.973, "volume": 11663.59, "close_time": 1771556399999, "quote_volume": 23058.22669, "trades": 275, "taker_buy_base": 7980.43, "taker_buy_quote": 15780.71999 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 1.972, "high": 1.978, "low": 1.968, "close": 1.971, "volume": 2531.26, "close_time": 1771559999999, "quote_volume": 4993.01927, "trades": 145, "taker_buy_base": 1397.85, "taker_buy_quote": 2757.7733 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 1.969, "high": 1.979, "low": 1.968, "close": 1.976, "volume": 8766.13, "close_time": 1771563599999, "quote_volume": 17307.19711, "trades": 327, "taker_buy_base": 3124.64, "taker_buy_quote": 6169.66864 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 1.978, "high": 1.988, "low": 1.969, "close": 1.972, "volume": 8816.18, "close_time": 1771567199999, "quote_volume": 17436.02496, "trades": 272, "taker_buy_base": 5037.29, "taker_buy_quote": 9970.26772 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 1.974, "high": 1.976, "low": 1.926, "close": 1.945, "volume": 52573.55, "close_time": 1771570799999, "quote_volume": 102256.49506, "trades": 1541, "taker_buy_base": 14759.11, "taker_buy_quote": 28582.14304 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 1.944, "high": 1.95, "low": 1.935, "close": 1.95, "volume": 9353.0, "close_time": 1771574399999, "quote_volume": 18182.93467, "trades": 364, "taker_buy_base": 3774.61, "taker_buy_quote": 7342.01229 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 1.95, "high": 1.953, "low": 1.937, "close": 1.945, "volume": 13767.41, "close_time": 1771577999999, "quote_volume": 26798.50515, "trades": 239, "taker_buy_base": 7427.58, "taker_buy_quote": 14469.84911 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 1.944, "high": 1.951, "low": 1.936, "close": 1.948, "volume": 7955.84, "close_time": 1771581599999, "quote_volume": 15488.70506, "trades": 140, "taker_buy_base": 4240.32, "taker_buy_quote": 8261.81246 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 1.948, "high": 1.957, "low": 1.946, "close": 1.946, "volume": 6103.91, "close_time": 1771585199999, "quote_volume": 11902.46733, "trades": 130, "taker_buy_base": 3407.5, "taker_buy_quote": 6649.83665 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 1.946, "high": 1.946, "low": 1.921, "close": 1.921, "volume": 12934.79, "close_time": 1771588799999, "quote_volume": 24935.92083, "trades": 225, "taker_buy_base": 3177.9, "taker_buy_quote": 6131.03111 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 1.925, "high": 1.943, "low": 1.909, "close": 1.934, "volume": 49954.22, "close_time": 1771592399999, "quote_volume": 96255.19111, "trades": 712, "taker_buy_base": 32331.93, "taker_buy_quote": 62299.9629 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 1.936, "high": 1.936, "low": 1.905, "close": 1.926, "volume": 23508.84, "close_time": 1771595999999, "quote_volume": 45037.6823, "trades": 489, "taker_buy_base": 12665.77, "taker_buy_quote": 24209.89781 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 1.926, "high": 1.941, "low": 1.926, "close": 1.93, "volume": 27577.65, "close_time": 1771599599999, "quote_volume": 53347.0507, "trades": 591, "taker_buy_base": 6479.7, "taker_buy_quote": 12530.99199 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 1.93, "high": 1.953, "low": 1.925, "close": 1.934, "volume": 11807.57, "close_time": 1771603199999, "quote_volume": 22872.26771, "trades": 357, "taker_buy_base": 7400.3, "taker_buy_quote": 14327.22582 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 1.931, "high": 1.948, "low": 1.925, "close": 1.938, "volume": 21443.73, "close_time": 1771606799999, "quote_volume": 41505.09518, "trades": 528, "taker_buy_base": 9384.55, "taker_buy_quote": 18192.8324 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 1.937, "high": 1.943, "low": 1.922, "close": 1.937, "volume": 7378.94, "close_time": 1771610399999, "quote_volume": 14228.11449, "trades": 122, "taker_buy_base": 4634.03, "taker_buy_quote": 8933.4222 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 1.944, "high": 1.948, "low": 1.937, "close": 1.944, "volume": 1623.59, "close_time": 1771613999999, "quote_volume": 3156.00742, "trades": 91, "taker_buy_base": 631.33, "taker_buy_quote": 1227.57649 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 1.944, "high": 1.945, "low": 1.933, "close": 1.941, "volume": 4108.77, "close_time": 1771617599999, "quote_volume": 7963.26902, "trades": 211, "taker_buy_base": 1681.5, "taker_buy_quote": 3258.07159 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 1.941, "high": 1.944, "low": 1.932, "close": 1.939, "volume": 6406.25, "close_time": 1771621199999, "quote_volume": 12420.8395, "trades": 262, "taker_buy_base": 1211.24, "taker_buy_quote": 2351.04999 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 1.94, "high": 1.94, "low": 1.931, "close": 1.931, "volume": 3362.92, "close_time": 1771624799999, "quote_volume": 6505.28872, "trades": 81, "taker_buy_base": 1003.58, "taker_buy_quote": 1944.09987 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 1.933, "high": 1.941, "low": 1.929, "close": 1.937, "volume": 7719.73, "close_time": 1771628399999, "quote_volume": 14933.80643, "trades": 219, "taker_buy_base": 3566.71, "taker_buy_quote": 6905.53449 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 1.94, "high": 1.941, "low": 1.929, "close": 1.932, "volume": 1318.71, "close_time": 1771631999999, "quote_volume": 2550.34608, "trades": 94, "taker_buy_base": 330.57, "taker_buy_quote": 639.07961 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 1.932, "high": 1.937, "low": 1.925, "close": 1.927, "volume": 9221.03, "close_time": 1771635599999, "quote_volume": 17793.44958, "trades": 429, "taker_buy_base": 4067.48, "taker_buy_quote": 7852.3085 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 1.929, "high": 1.93, "low": 1.92, "close": 1.923, "volume": 2295.07, "close_time": 1771639199999, "quote_volume": 4415.97553, "trades": 172, "taker_buy_base": 611.76, "taker_buy_quote": 1177.32682 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 1.923, "high": 1.938, "low": 1.918, "close": 1.919, "volume": 18932.5, "close_time": 1771642799999, "quote_volume": 36447.82674, "trades": 440, "taker_buy_base": 6064.72, "taker_buy_quote": 11680.95374 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 1.918, "high": 1.924, "low": 1.914, "close": 1.917, "volume": 6181.27, "close_time": 1771646399999, "quote_volume": 11864.70468, "trades": 290, "taker_buy_base": 3347.56, "taker_buy_quote": 6427.904 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 1.918, "high": 1.918, "low": 1.903, "close": 1.906, "volume": 13259.25, "close_time": 1771649999999, "quote_volume": 25296.76361, "trades": 386, "taker_buy_base": 5036.8, "taker_buy_quote": 9610.90779 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 1.906, "high": 1.916, "low": 1.889, "close": 1.901, "volume": 28258.5, "close_time": 1771653599999, "quote_volume": 53726.29461, "trades": 668, "taker_buy_base": 15286.94, "taker_buy_quote": 29068.95427 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 1.904, "high": 1.906, "low": 1.884, "close": 1.896, "volume": 29662.28, "close_time": 1771657199999, "quote_volume": 56250.60621, "trades": 449, "taker_buy_base": 8925.5, "taker_buy_quote": 16893.58234 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 1.896, "high": 1.904, "low": 1.891, "close": 1.897, "volume": 5717.19, "close_time": 1771660799999, "quote_volume": 10847.63998, "trades": 355, "taker_buy_base": 3446.57, "taker_buy_quote": 6540.61924 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 1.898, "high": 1.918, "low": 1.892, "close": 1.903, "volume": 32295.36, "close_time": 1771664399999, "quote_volume": 61444.12133, "trades": 564, "taker_buy_base": 21330.94, "taker_buy_quote": 40606.44741 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 1.903, "high": 1.909, "low": 1.898, "close": 1.901, "volume": 5083.76, "close_time": 1771667999999, "quote_volume": 9678.29693, "trades": 275, "taker_buy_base": 1541.76, "taker_buy_quote": 2937.55142 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 1.902, "high": 1.902, "low": 1.896, "close": 1.899, "volume": 3305.82, "close_time": 1771671599999, "quote_volume": 6276.78269, "trades": 248, "taker_buy_base": 1168.81, "taker_buy_quote": 2220.33933 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 1.899, "high": 1.903, "low": 1.894, "close": 1.9, "volume": 6605.83, "close_time": 1771675199999, "quote_volume": 12540.04838, "trades": 264, "taker_buy_base": 3050.82, "taker_buy_quote": 5792.46331 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 1.9, "high": 1.903, "low": 1.89, "close": 1.9, "volume": 13336.84, "close_time": 1771678799999, "quote_volume": 25298.52855, "trades": 289, "taker_buy_base": 8682.4, "taker_buy_quote": 16483.80058 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 1.9, "high": 1.904, "low": 1.897, "close": 1.898, "volume": 2995.29, "close_time": 1771682399999, "quote_volume": 5689.41586, "trades": 109, "taker_buy_base": 2244.91, "taker_buy_quote": 4263.65472 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 1.899, "high": 1.907, "low": 1.896, "close": 1.901, "volume": 4309.39, "close_time": 1771685999999, "quote_volume": 8190.25254, "trades": 210, "taker_buy_base": 1899.9, "taker_buy_quote": 3613.26151 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 1.901, "high": 1.901, "low": 1.895, "close": 1.896, "volume": 5838.52, "close_time": 1771689599999, "quote_volume": 11079.25822, "trades": 190, "taker_buy_base": 2065.06, "taker_buy_quote": 3921.39821 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 1.896, "high": 1.898, "low": 1.871, "close": 1.876, "volume": 43341.83, "close_time": 1771693199999, "quote_volume": 81657.75347, "trades": 594, "taker_buy_base": 10916.21, "taker_buy_quote": 20526.95137 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 1.876, "high": 1.885, "low": 1.873, "close": 1.885, "volume": 6410.74, "close_time": 1771696799999, "quote_volume": 12035.45732, "trades": 211, "taker_buy_base": 2426.62, "taker_buy_quote": 4559.77291 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 1.885, "high": 1.899, "low": 1.884, "close": 1.886, "volume": 7008.23, "close_time": 1771700399999, "quote_volume": 13252.2287, "trades": 366, "taker_buy_base": 4792.65, "taker_buy_quote": 9066.2973 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 1.89, "high": 1.9, "low": 1.89, "close": 1.896, "volume": 6479.09, "close_time": 1771703999999, "quote_volume": 12282.59104, "trades": 105, "taker_buy_base": 3211.58, "taker_buy_quote": 6086.24662 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 1.897, "high": 1.903, "low": 1.895, "close": 1.897, "volume": 9203.96, "close_time": 1771707599999, "quote_volume": 17461.89548, "trades": 107, "taker_buy_base": 1592.91, "taker_buy_quote": 3026.0794 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 1.892, "high": 1.943, "low": 1.891, "close": 1.914, "volume": 47502.73, "close_time": 1771711199999, "quote_volume": 91391.12027, "trades": 887, "taker_buy_base": 31875.65, "taker_buy_quote": 61303.70159 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 1.915, "high": 1.928, "low": 1.905, "close": 1.923, "volume": 6543.08, "close_time": 1771714799999, "quote_volume": 12568.86529, "trades": 257, "taker_buy_base": 3450.4, "taker_buy_quote": 6618.32879 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 1.921, "high": 1.927, "low": 1.916, "close": 1.922, "volume": 8748.6, "close_time": 1771718399999, "quote_volume": 16820.82333, "trades": 218, "taker_buy_base": 6937.56, "taker_buy_quote": 13340.09193 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 1.92, "high": 1.933, "low": 1.911, "close": 1.911, "volume": 7867.27, "close_time": 1771721999999, "quote_volume": 15115.74829, "trades": 102, "taker_buy_base": 3985.44, "taker_buy_quote": 7666.27872 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 1.911, "high": 1.923, "low": 1.902, "close": 1.923, "volume": 10070.95, "close_time": 1771725599999, "quote_volume": 19235.42333, "trades": 367, "taker_buy_base": 4288.22, "taker_buy_quote": 8197.56012 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 1.922, "high": 1.933, "low": 1.912, "close": 1.918, "volume": 25674.66, "close_time": 1771729199999, "quote_volume": 49365.65527, "trades": 498, "taker_buy_base": 14324.41, "taker_buy_quote": 27535.35861 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 1.919, "high": 1.919, "low": 1.901, "close": 1.907, "volume": 22733.68, "close_time": 1771732799999, "quote_volume": 43407.37147, "trades": 289, "taker_buy_base": 7918.98, "taker_buy_quote": 15111.10091 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 1.909, "high": 1.911, "low": 1.908, "close": 1.908, "volume": 738.09, "close_time": 1771736399999, "quote_volume": 1408.67234, "trades": 26, "taker_buy_base": 174.98, "taker_buy_quote": 333.99765 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 1.911, "high": 1.916, "low": 1.9, "close": 1.903, "volume": 9680.33, "close_time": 1771739999999, "quote_volume": 18442.62704, "trades": 155, "taker_buy_base": 4341.06, "taker_buy_quote": 8281.43639 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 1.903, "high": 1.903, "low": 1.89, "close": 1.901, "volume": 25855.5, "close_time": 1771743599999, "quote_volume": 49096.90366, "trades": 213, "taker_buy_base": 1445.51, "taker_buy_quote": 2742.79234 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 1.901, "high": 1.901, "low": 1.891, "close": 1.895, "volume": 6089.93, "close_time": 1771747199999, "quote_volume": 11549.84013, "trades": 97, "taker_buy_base": 1489.08, "taker_buy_quote": 2823.9482 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 1.896, "high": 1.896, "low": 1.889, "close": 1.89, "volume": 8443.65, "close_time": 1771750799999, "quote_volume": 15970.44512, "trades": 103, "taker_buy_base": 1488.39, "taker_buy_quote": 2816.56533 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 1.888, "high": 1.933, "low": 1.887, "close": 1.912, "volume": 60971.36, "close_time": 1771754399999, "quote_volume": 116833.0031, "trades": 419, "taker_buy_base": 37535.43, "taker_buy_quote": 71883.16951 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 1.909, "high": 1.916, "low": 1.898, "close": 1.909, "volume": 14385.98, "close_time": 1771757999999, "quote_volume": 27379.75973, "trades": 111, "taker_buy_base": 8426.84, "taker_buy_quote": 16036.13238 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 1.911, "high": 1.913, "low": 1.909, "close": 1.909, "volume": 1337.11, "close_time": 1771761599999, "quote_volume": 2554.11591, "trades": 18, "taker_buy_base": 592.47, "taker_buy_quote": 1132.15143 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 1.908, "high": 1.908, "low": 1.889, "close": 1.892, "volume": 8995.25, "close_time": 1771765199999, "quote_volume": 17035.09638, "trades": 130, "taker_buy_base": 2729.28, "taker_buy_quote": 5168.6656 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 1.89, "high": 1.899, "low": 1.883, "close": 1.895, "volume": 19639.67, "close_time": 1771768799999, "quote_volume": 37120.73251, "trades": 315, "taker_buy_base": 7519.96, "taker_buy_quote": 14201.86489 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 1.892, "high": 1.893, "low": 1.883, "close": 1.887, "volume": 7870.39, "close_time": 1771772399999, "quote_volume": 14872.62171, "trades": 77, "taker_buy_base": 1282.84, "taker_buy_quote": 2422.2658 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 1.886, "high": 1.898, "low": 1.878, "close": 1.886, "volume": 21351.19, "close_time": 1771775999999, "quote_volume": 40208.90095, "trades": 304, "taker_buy_base": 12222.7, "taker_buy_quote": 23016.45428 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 1.888, "high": 1.888, "low": 1.88, "close": 1.886, "volume": 5225.68, "close_time": 1771779599999, "quote_volume": 9833.08849, "trades": 66, "taker_buy_base": 2319.93, "taker_buy_quote": 4367.09596 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 1.886, "high": 1.894, "low": 1.884, "close": 1.892, "volume": 2692.74, "close_time": 1771783199999, "quote_volume": 5084.90348, "trades": 66, "taker_buy_base": 2131.92, "taker_buy_quote": 4027.11176 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 1.893, "high": 1.893, "low": 1.88, "close": 1.881, "volume": 6513.36, "close_time": 1771786799999, "quote_volume": 12269.79797, "trades": 106, "taker_buy_base": 2063.59, "taker_buy_quote": 3887.84201 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 1.882, "high": 1.882, "low": 1.877, "close": 1.877, "volume": 9855.57, "close_time": 1771790399999, "quote_volume": 18523.8962, "trades": 93, "taker_buy_base": 982.8, "taker_buy_quote": 1849.19321 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 1.879, "high": 1.888, "low": 1.877, "close": 1.886, "volume": 9852.28, "close_time": 1771793999999, "quote_volume": 18536.6564, "trades": 107, "taker_buy_base": 5305.84, "taker_buy_quote": 9982.31048 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 1.88, "high": 1.884, "low": 1.876, "close": 1.884, "volume": 2409.01, "close_time": 1771797599999, "quote_volume": 4525.80719, "trades": 92, "taker_buy_base": 885.44, "taker_buy_quote": 1664.50557 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 1.884, "high": 1.885, "low": 1.876, "close": 1.883, "volume": 8221.03, "close_time": 1771801199999, "quote_volume": 15465.97611, "trades": 111, "taker_buy_base": 3392.34, "taker_buy_quote": 6379.37186 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 1.882, "high": 1.885, "low": 1.878, "close": 1.885, "volume": 2997.6, "close_time": 1771804799999, "quote_volume": 5633.38951, "trades": 53, "taker_buy_base": 997.21, "taker_buy_quote": 1874.33394 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 1.888, "high": 1.891, "low": 1.881, "close": 1.881, "volume": 4495.56, "close_time": 1771808399999, "quote_volume": 8485.71834, "trades": 114, "taker_buy_base": 3267.55, "taker_buy_quote": 6171.65858 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 1.883, "high": 1.884, "low": 1.746, "close": 1.769, "volume": 190935.11, "close_time": 1771811999999, "quote_volume": 344339.88845, "trades": 4109, "taker_buy_base": 77520.78, "taker_buy_quote": 139399.41972 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 1.765, "high": 1.766, "low": 1.682, "close": 1.737, "volume": 206264.86, "close_time": 1771815599999, "quote_volume": 352958.36638, "trades": 2086, "taker_buy_base": 118699.77, "taker_buy_quote": 202981.51145 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 1.736, "high": 1.744, "low": 1.698, "close": 1.724, "volume": 46674.55, "close_time": 1771819199999, "quote_volume": 79962.21083, "trades": 824, "taker_buy_base": 21572.24, "taker_buy_quote": 36980.98785 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 1.728, "high": 1.735, "low": 1.704, "close": 1.71, "volume": 27863.62, "close_time": 1771822799999, "quote_volume": 47842.06264, "trades": 375, "taker_buy_base": 12031.13, "taker_buy_quote": 20674.79674 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 1.711, "high": 1.733, "low": 1.707, "close": 1.728, "volume": 43448.77, "close_time": 1771826399999, "quote_volume": 74836.26706, "trades": 472, "taker_buy_base": 19286.44, "taker_buy_quote": 33231.38859 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 1.73, "high": 1.734, "low": 1.712, "close": 1.714, "volume": 26158.13, "close_time": 1771829999999, "quote_volume": 44977.40784, "trades": 383, "taker_buy_base": 16436.6, "taker_buy_quote": 28239.68618 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 1.714, "high": 1.72, "low": 1.703, "close": 1.714, "volume": 21130.1, "close_time": 1771833599999, "quote_volume": 36176.47428, "trades": 231, "taker_buy_base": 10673.55, "taker_buy_quote": 18301.17077 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 1.712, "high": 1.714, "low": 1.675, "close": 1.683, "volume": 30082.15, "close_time": 1771837199999, "quote_volume": 50948.98892, "trades": 480, "taker_buy_base": 8271.43, "taker_buy_quote": 14022.72913 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 1.682, "high": 1.73, "low": 1.664, "close": 1.718, "volume": 57323.6, "close_time": 1771840799999, "quote_volume": 97580.16297, "trades": 660, "taker_buy_base": 28911.79, "taker_buy_quote": 49275.44553 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 1.719, "high": 1.728, "low": 1.71, "close": 1.718, "volume": 24791.14, "close_time": 1771844399999, "quote_volume": 42621.40509, "trades": 304, "taker_buy_base": 12286.18, "taker_buy_quote": 21154.07087 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 1.716, "high": 1.719, "low": 1.697, "close": 1.702, "volume": 31196.81, "close_time": 1771847999999, "quote_volume": 53295.96299, "trades": 289, "taker_buy_base": 6145.69, "taker_buy_quote": 10499.77777 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 1.7, "high": 1.716, "low": 1.695, "close": 1.705, "volume": 22124.7, "close_time": 1771851599999, "quote_volume": 37714.48966, "trades": 370, "taker_buy_base": 13562.86, "taker_buy_quote": 23138.76098 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 1.706, "high": 1.71, "low": 1.67, "close": 1.704, "volume": 51830.96, "close_time": 1771855199999, "quote_volume": 87780.55531, "trades": 943, "taker_buy_base": 26735.52, "taker_buy_quote": 45308.05411 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 1.705, "high": 1.72, "low": 1.685, "close": 1.708, "volume": 70194.49, "close_time": 1771858799999, "quote_volume": 119640.67525, "trades": 573, "taker_buy_base": 45893.22, "taker_buy_quote": 78235.31876 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 1.711, "high": 1.716, "low": 1.682, "close": 1.682, "volume": 18626.87, "close_time": 1771862399999, "quote_volume": 31631.43259, "trades": 378, "taker_buy_base": 8248.17, "taker_buy_quote": 14015.77062 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 1.679, "high": 1.683, "low": 1.665, "close": 1.668, "volume": 33898.74, "close_time": 1771865999999, "quote_volume": 56770.6092, "trades": 402, "taker_buy_base": 16884.94, "taker_buy_quote": 28301.91103 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 1.666, "high": 1.666, "low": 1.6, "close": 1.62, "volume": 144182.04, "close_time": 1771869599999, "quote_volume": 235133.73482, "trades": 1899, "taker_buy_base": 45034.96, "taker_buy_quote": 73156.43844 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 1.622, "high": 1.656, "low": 1.614, "close": 1.639, "volume": 60119.24, "close_time": 1771873199999, "quote_volume": 98164.076, "trades": 818, "taker_buy_base": 37954.38, "taker_buy_quote": 62030.99251 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 1.639, "high": 1.648, "low": 1.629, "close": 1.632, "volume": 18157.49, "close_time": 1771876799999, "quote_volume": 29726.44451, "trades": 296, "taker_buy_base": 8536.27, "taker_buy_quote": 14008.139 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 1.632, "high": 1.636, "low": 1.611, "close": 1.624, "volume": 12519.48, "close_time": 1771880399999, "quote_volume": 20310.04081, "trades": 278, "taker_buy_base": 6104.98, "taker_buy_quote": 9901.3926 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 1.621, "high": 1.624, "low": 1.581, "close": 1.583, "volume": 50462.66, "close_time": 1771883999999, "quote_volume": 80554.29209, "trades": 778, "taker_buy_base": 13640.38, "taker_buy_quote": 21827.57221 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 1.584, "high": 1.608, "low": 1.584, "close": 1.591, "volume": 24341.38, "close_time": 1771887599999, "quote_volume": 38875.10311, "trades": 420, "taker_buy_base": 18024.49, "taker_buy_quote": 28777.80896 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 1.594, "high": 1.614, "low": 1.594, "close": 1.61, "volume": 16638.85, "close_time": 1771891199999, "quote_volume": 26780.3113, "trades": 237, "taker_buy_base": 7584.79, "taker_buy_quote": 12197.2099 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 1.611, "high": 1.647, "low": 1.606, "close": 1.637, "volume": 33697.66, "close_time": 1771894799999, "quote_volume": 54789.08837, "trades": 416, "taker_buy_base": 24138.32, "taker_buy_quote": 39242.8042 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 1.637, "high": 1.661, "low": 1.613, "close": 1.655, "volume": 24505.28, "close_time": 1771898399999, "quote_volume": 40281.30305, "trades": 456, "taker_buy_base": 15889.2, "taker_buy_quote": 26167.38722 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 1.654, "high": 1.668, "low": 1.631, "close": 1.647, "volume": 66773.84, "close_time": 1771901999999, "quote_volume": 110207.85168, "trades": 615, "taker_buy_base": 26270.45, "taker_buy_quote": 43363.50871 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 1.648, "high": 1.652, "low": 1.631, "close": 1.646, "volume": 12487.74, "close_time": 1771905599999, "quote_volume": 20489.65511, "trades": 145, "taker_buy_base": 4299.0, "taker_buy_quote": 7072.18179 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 1.647, "high": 1.674, "low": 1.641, "close": 1.646, "volume": 24830.15, "close_time": 1771909199999, "quote_volume": 41106.67077, "trades": 258, "taker_buy_base": 8031.22, "taker_buy_quote": 13337.30844 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 1.643, "high": 1.646, "low": 1.622, "close": 1.631, "volume": 14091.15, "close_time": 1771912799999, "quote_volume": 23008.50275, "trades": 263, "taker_buy_base": 7495.41, "taker_buy_quote": 12241.54131 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 1.632, "high": 1.637, "low": 1.61, "close": 1.613, "volume": 15072.18, "close_time": 1771916399999, "quote_volume": 24420.98137, "trades": 167, "taker_buy_base": 4407.53, "taker_buy_quote": 7137.9613 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 1.616, "high": 1.62, "low": 1.566, "close": 1.578, "volume": 67077.31, "close_time": 1771919999999, "quote_volume": 106453.18494, "trades": 542, "taker_buy_base": 28265.93, "taker_buy_quote": 44878.43826 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 1.578, "high": 1.585, "low": 1.54, "close": 1.572, "volume": 163233.51, "close_time": 1771923599999, "quote_volume": 255077.20136, "trades": 1258, "taker_buy_base": 67255.89, "taker_buy_quote": 104947.79202 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 1.572, "high": 1.581, "low": 1.554, "close": 1.577, "volume": 25843.81, "close_time": 1771927199999, "quote_volume": 40471.75088, "trades": 190, "taker_buy_base": 13364.41, "taker_buy_quote": 20934.70109 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 1.583, "high": 1.591, "low": 1.577, "close": 1.587, "volume": 21362.97, "close_time": 1771930799999, "quote_volume": 33822.78252, "trades": 319, "taker_buy_base": 8435.91, "taker_buy_quote": 13356.65853 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 1.585, "high": 1.587, "low": 1.58, "close": 1.587, "volume": 4429.29, "close_time": 1771934399999, "quote_volume": 7015.02843, "trades": 85, "taker_buy_base": 2391.82, "taker_buy_quote": 3790.76995 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 1.583, "high": 1.593, "low": 1.578, "close": 1.585, "volume": 13387.94, "close_time": 1771937999999, "quote_volume": 21237.43815, "trades": 190, "taker_buy_base": 7946.03, "taker_buy_quote": 12621.06921 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 1.582, "high": 1.587, "low": 1.563, "close": 1.576, "volume": 16004.39, "close_time": 1771941599999, "quote_volume": 25213.4247, "trades": 258, "taker_buy_base": 5618.83, "taker_buy_quote": 8860.06202 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 1.575, "high": 1.589, "low": 1.566, "close": 1.579, "volume": 37403.2, "close_time": 1771945199999, "quote_volume": 58983.76347, "trades": 399, "taker_buy_base": 18903.68, "taker_buy_quote": 29803.07267 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 1.58, "high": 1.595, "low": 1.577, "close": 1.595, "volume": 9358.67, "close_time": 1771948799999, "quote_volume": 14838.55404, "trades": 179, "taker_buy_base": 6511.15, "taker_buy_quote": 10328.92528 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 1.593, "high": 1.605, "low": 1.586, "close": 1.587, "volume": 9703.32, "close_time": 1771952399999, "quote_volume": 15500.91686, "trades": 219, "taker_buy_base": 5375.92, "taker_buy_quote": 8591.77075 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 1.598, "high": 1.602, "low": 1.591, "close": 1.596, "volume": 4003.41, "close_time": 1771955999999, "quote_volume": 6392.72872, "trades": 57, "taker_buy_base": 587.39, "taker_buy_quote": 939.15917 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 1.598, "high": 1.598, "low": 1.583, "close": 1.584, "volume": 5289.89, "close_time": 1771959599999, "quote_volume": 8396.18774, "trades": 82, "taker_buy_base": 2386.61, "taker_buy_quote": 3784.57759 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 1.585, "high": 1.585, "low": 1.575, "close": 1.584, "volume": 5464.25, "close_time": 1771963199999, "quote_volume": 8634.16534, "trades": 159, "taker_buy_base": 2890.0, "taker_buy_quote": 4565.66555 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 1.579, "high": 1.581, "low": 1.569, "close": 1.569, "volume": 2451.8, "close_time": 1771966799999, "quote_volume": 3860.77417, "trades": 67, "taker_buy_base": 1123.97, "taker_buy_quote": 1768.32253 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 1.565, "high": 1.567, "low": 1.553, "close": 1.563, "volume": 11463.9, "close_time": 1771970399999, "quote_volume": 17917.5221, "trades": 145, "taker_buy_base": 6409.55, "taker_buy_quote": 10014.41937 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 1.566, "high": 1.577, "low": 1.564, "close": 1.565, "volume": 8346.93, "close_time": 1771973999999, "quote_volume": 13107.24927, "trades": 102, "taker_buy_base": 2115.24, "taker_buy_quote": 3322.10223 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 1.566, "high": 1.567, "low": 1.56, "close": 1.567, "volume": 2405.2, "close_time": 1771977599999, "quote_volume": 3760.09308, "trades": 54, "taker_buy_base": 2062.47, "taker_buy_quote": 3224.70598 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 1.567, "high": 1.588, "low": 1.566, "close": 1.587, "volume": 3733.86, "close_time": 1771981199999, "quote_volume": 5872.38935, "trades": 60, "taker_buy_base": 3306.19, "taker_buy_quote": 5200.72287 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 1.584, "high": 1.616, "low": 1.584, "close": 1.595, "volume": 66442.43, "close_time": 1771984799999, "quote_volume": 106199.49269, "trades": 478, "taker_buy_base": 30987.05, "taker_buy_quote": 49580.65266 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 1.594, "high": 1.597, "low": 1.59, "close": 1.594, "volume": 12533.6, "close_time": 1771988399999, "quote_volume": 19977.2819, "trades": 104, "taker_buy_base": 6474.99, "taker_buy_quote": 10327.26965 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 1.592, "high": 1.592, "low": 1.491, "close": 1.509, "volume": 197591.95, "close_time": 1771991999999, "quote_volume": 302605.3316, "trades": 2184, "taker_buy_base": 85482.12, "taker_buy_quote": 130814.94071 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 1.503, "high": 1.508, "low": 1.475, "close": 1.502, "volume": 134734.47, "close_time": 1771995599999, "quote_volume": 201579.51046, "trades": 1018, "taker_buy_base": 53047.28, "taker_buy_quote": 79402.16479 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 1.503, "high": 1.506, "low": 1.472, "close": 1.499, "volume": 90292.67, "close_time": 1771999199999, "quote_volume": 134383.06474, "trades": 932, "taker_buy_base": 48163.31, "taker_buy_quote": 71755.38616 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 1.498, "high": 1.514, "low": 1.496, "close": 1.511, "volume": 29858.95, "close_time": 1772002799999, "quote_volume": 44951.28794, "trades": 350, "taker_buy_base": 19406.12, "taker_buy_quote": 29251.07856 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 1.511, "high": 1.52, "low": 1.487, "close": 1.502, "volume": 56357.09, "close_time": 1772006399999, "quote_volume": 84624.48129, "trades": 425, "taker_buy_base": 24663.71, "taker_buy_quote": 37047.99647 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 1.499, "high": 1.506, "low": 1.49, "close": 1.499, "volume": 12723.24, "close_time": 1772009999999, "quote_volume": 19073.40166, "trades": 240, "taker_buy_base": 8527.89, "taker_buy_quote": 12790.08614 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 1.499, "high": 1.511, "low": 1.496, "close": 1.504, "volume": 18488.51, "close_time": 1772013599999, "quote_volume": 27826.45909, "trades": 275, "taker_buy_base": 5485.57, "taker_buy_quote": 8266.87882 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 1.506, "high": 1.514, "low": 1.49, "close": 1.494, "volume": 38056.02, "close_time": 1772017199999, "quote_volume": 57106.19811, "trades": 450, "taker_buy_base": 15214.85, "taker_buy_quote": 22867.39922 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 1.497, "high": 1.509, "low": 1.495, "close": 1.505, "volume": 24824.4, "close_time": 1772020799999, "quote_volume": 37329.5974, "trades": 227, "taker_buy_base": 13775.54, "taker_buy_quote": 20732.04444 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 1.502, "high": 1.508, "low": 1.484, "close": 1.508, "volume": 84848.37, "close_time": 1772024399999, "quote_volume": 126716.46276, "trades": 743, "taker_buy_base": 49166.08, "taker_buy_quote": 73416.64955 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 1.507, "high": 1.51, "low": 1.481, "close": 1.486, "volume": 161811.44, "close_time": 1772027999999, "quote_volume": 242111.63962, "trades": 1126, "taker_buy_base": 80988.7, "taker_buy_quote": 121219.24943 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 1.487, "high": 1.5, "low": 1.484, "close": 1.488, "volume": 101041.5, "close_time": 1772031599999, "quote_volume": 150580.62873, "trades": 677, "taker_buy_base": 64988.1, "taker_buy_quote": 96847.98709 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 1.488, "high": 1.496, "low": 1.48, "close": 1.486, "volume": 67161.11, "close_time": 1772035199999, "quote_volume": 99970.64705, "trades": 857, "taker_buy_base": 40480.84, "taker_buy_quote": 60297.30378 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 1.486, "high": 1.51, "low": 1.483, "close": 1.505, "volume": 36744.18, "close_time": 1772038799999, "quote_volume": 55122.21829, "trades": 656, "taker_buy_base": 22972.59, "taker_buy_quote": 34438.00907 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 1.505, "high": 1.515, "low": 1.486, "close": 1.49, "volume": 146146.19, "close_time": 1772042399999, "quote_volume": 219068.62266, "trades": 1353, "taker_buy_base": 96439.22, "taker_buy_quote": 144532.88362 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 1.492, "high": 1.501, "low": 1.485, "close": 1.501, "volume": 63945.18, "close_time": 1772045999999, "quote_volume": 95428.29168, "trades": 876, "taker_buy_base": 32768.01, "taker_buy_quote": 48944.07434 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 1.501, "high": 1.515, "low": 1.495, "close": 1.511, "volume": 66464.19, "close_time": 1772049599999, "quote_volume": 100013.03046, "trades": 720, "taker_buy_base": 32622.08, "taker_buy_quote": 49101.71277 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 1.507, "high": 1.515, "low": 1.505, "close": 1.515, "volume": 28139.33, "close_time": 1772053199999, "quote_volume": 42527.85048, "trades": 466, "taker_buy_base": 16970.92, "taker_buy_quote": 25650.99763 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 1.514, "high": 1.539, "low": 1.506, "close": 1.514, "volume": 63684.81, "close_time": 1772056799999, "quote_volume": 96797.49328, "trades": 896, "taker_buy_base": 36605.34, "taker_buy_quote": 55675.25366 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 1.511, "high": 1.529, "low": 1.511, "close": 1.527, "volume": 43988.46, "close_time": 1772060399999, "quote_volume": 66756.54388, "trades": 1554, "taker_buy_base": 25659.09, "taker_buy_quote": 38966.60468 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 1.523, "high": 1.528, "low": 1.499, "close": 1.504, "volume": 74060.05, "close_time": 1772063999999, "quote_volume": 112202.91768, "trades": 2566, "taker_buy_base": 35571.53, "taker_buy_quote": 53917.95344 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 1.506, "high": 1.516, "low": 1.498, "close": 1.513, "volume": 56492.87, "close_time": 1772067599999, "quote_volume": 84920.82148, "trades": 494, "taker_buy_base": 44120.82, "taker_buy_quote": 66321.49947 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 1.512, "high": 1.522, "low": 1.495, "close": 1.497, "volume": 47259.24, "close_time": 1772071199999, "quote_volume": 71334.98734, "trades": 405, "taker_buy_base": 14109.63, "taker_buy_quote": 21333.31106 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 1.496, "high": 1.51, "low": 1.492, "close": 1.51, "volume": 29884.25, "close_time": 1772074799999, "quote_volume": 44799.1892, "trades": 556, "taker_buy_base": 18435.72, "taker_buy_quote": 27659.28009 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 1.507, "high": 1.51, "low": 1.499, "close": 1.501, "volume": 3902.87, "close_time": 1772078399999, "quote_volume": 5864.56819, "trades": 71, "taker_buy_base": 1316.36, "taker_buy_quote": 1980.14526 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 1.499, "high": 1.51, "low": 1.494, "close": 1.498, "volume": 39890.25, "close_time": 1772081999999, "quote_volume": 59868.27769, "trades": 383, "taker_buy_base": 25406.52, "taker_buy_quote": 38142.68915 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 1.496, "high": 1.504, "low": 1.486, "close": 1.5, "volume": 24876.23, "close_time": 1772085599999, "quote_volume": 37146.42228, "trades": 461, "taker_buy_base": 12625.65, "taker_buy_quote": 18866.46441 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 1.498, "high": 1.503, "low": 1.485, "close": 1.486, "volume": 11728.79, "close_time": 1772089199999, "quote_volume": 17498.56308, "trades": 157, "taker_buy_base": 4423.63, "taker_buy_quote": 6602.61096 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 1.487, "high": 1.491, "low": 1.485, "close": 1.488, "volume": 5277.95, "close_time": 1772092799999, "quote_volume": 7853.3122, "trades": 83, "taker_buy_base": 1147.73, "taker_buy_quote": 1708.57778 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 1.491, "high": 1.496, "low": 1.485, "close": 1.487, "volume": 20909.65, "close_time": 1772096399999, "quote_volume": 31166.34935, "trades": 205, "taker_buy_base": 12824.86, "taker_buy_quote": 19112.71683 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 1.486, "high": 1.495, "low": 1.483, "close": 1.493, "volume": 22131.16, "close_time": 1772099999999, "quote_volume": 32951.16149, "trades": 245, "taker_buy_base": 10816.22, "taker_buy_quote": 16108.88535 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 1.493, "high": 1.493, "low": 1.431, "close": 1.451, "volume": 84128.66, "close_time": 1772103599999, "quote_volume": 122913.77206, "trades": 927, "taker_buy_base": 44988.17, "taker_buy_quote": 65670.66843 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 1.45, "high": 1.467, "low": 1.45, "close": 1.457, "volume": 22196.67, "close_time": 1772107199999, "quote_volume": 32404.67795, "trades": 235, "taker_buy_base": 10482.01, "taker_buy_quote": 15314.62804 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 1.46, "high": 1.469, "low": 1.452, "close": 1.463, "volume": 26067.82, "close_time": 1772110799999, "quote_volume": 38030.45894, "trades": 324, "taker_buy_base": 7529.97, "taker_buy_quote": 11000.38697 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 1.46, "high": 1.461, "low": 1.44, "close": 1.442, "volume": 36164.15, "close_time": 1772114399999, "quote_volume": 52577.42925, "trades": 638, "taker_buy_base": 20046.99, "taker_buy_quote": 29150.37817 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 1.443, "high": 1.445, "low": 1.33, "close": 1.376, "volume": 607304.15, "close_time": 1772117999999, "quote_volume": 831941.80215, "trades": 5007, "taker_buy_base": 303368.35, "taker_buy_quote": 415370.51514 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 1.373, "high": 1.386, "low": 1.351, "close": 1.357, "volume": 54836.46, "close_time": 1772121599999, "quote_volume": 75230.25707, "trades": 583, "taker_buy_base": 17354.3, "taker_buy_quote": 23881.71192 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 1.357, "high": 1.365, "low": 1.344, "close": 1.345, "volume": 80589.69, "close_time": 1772125199999, "quote_volume": 109021.04858, "trades": 820, "taker_buy_base": 38709.35, "taker_buy_quote": 52409.79821 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 1.347, "high": 1.367, "low": 1.345, "close": 1.362, "volume": 52779.02, "close_time": 1772128799999, "quote_volume": 71657.92055, "trades": 614, "taker_buy_base": 28178.77, "taker_buy_quote": 38294.42007 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 1.364, "high": 1.398, "low": 1.362, "close": 1.382, "volume": 15389.75, "close_time": 1772132399999, "quote_volume": 21224.82869, "trades": 255, "taker_buy_base": 10550.65, "taker_buy_quote": 14571.28927 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 1.386, "high": 1.395, "low": 1.363, "close": 1.367, "volume": 30578.41, "close_time": 1772135999999, "quote_volume": 42126.20059, "trades": 293, "taker_buy_base": 9818.26, "taker_buy_quote": 13523.40011 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 1.364, "high": 1.366, "low": 1.353, "close": 1.356, "volume": 9505.58, "close_time": 1772139599999, "quote_volume": 12929.77056, "trades": 90, "taker_buy_base": 2609.19, "taker_buy_quote": 3550.02145 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 1.353, "high": 1.36, "low": 1.352, "close": 1.356, "volume": 11813.16, "close_time": 1772143199999, "quote_volume": 16021.72818, "trades": 173, "taker_buy_base": 6969.47, "taker_buy_quote": 9464.26429 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 1.356, "high": 1.369, "low": 1.351, "close": 1.366, "volume": 11105.62, "close_time": 1772146799999, "quote_volume": 15074.52919, "trades": 283, "taker_buy_base": 4720.36, "taker_buy_quote": 6428.96898 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 1.367, "high": 1.373, "low": 1.353, "close": 1.356, "volume": 7391.88, "close_time": 1772150399999, "quote_volume": 10075.8631, "trades": 162, "taker_buy_base": 2772.19, "taker_buy_quote": 3783.21028 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 1.356, "high": 1.361, "low": 1.346, "close": 1.36, "volume": 18190.28, "close_time": 1772153999999, "quote_volume": 24596.80071, "trades": 263, "taker_buy_base": 7510.05, "taker_buy_quote": 10168.55063 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 1.359, "high": 1.378, "low": 1.356, "close": 1.378, "volume": 34664.11, "close_time": 1772157599999, "quote_volume": 47369.63146, "trades": 223, "taker_buy_base": 25663.36, "taker_buy_quote": 35102.06463 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 1.376, "high": 1.379, "low": 1.365, "close": 1.367, "volume": 11959.48, "close_time": 1772161199999, "quote_volume": 16398.15659, "trades": 148, "taker_buy_base": 4005.47, "taker_buy_quote": 5486.69552 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 1.369, "high": 1.377, "low": 1.366, "close": 1.374, "volume": 13491.88, "close_time": 1772164799999, "quote_volume": 18497.30991, "trades": 177, "taker_buy_base": 7365.51, "taker_buy_quote": 10098.55157 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 1.375, "high": 1.41, "low": 1.375, "close": 1.41, "volume": 50603.27, "close_time": 1772168399999, "quote_volume": 70637.39945, "trades": 443, "taker_buy_base": 33025.75, "taker_buy_quote": 46200.13117 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 1.413, "high": 1.416, "low": 1.401, "close": 1.404, "volume": 46367.18, "close_time": 1772171999999, "quote_volume": 65194.51299, "trades": 384, "taker_buy_base": 19713.68, "taker_buy_quote": 27703.92314 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 1.404, "high": 1.407, "low": 1.384, "close": 1.387, "volume": 39708.48, "close_time": 1772175599999, "quote_volume": 55260.4079, "trades": 266, "taker_buy_base": 9161.13, "taker_buy_quote": 12773.87426 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 1.386, "high": 1.39, "low": 1.366, "close": 1.384, "volume": 43630.2, "close_time": 1772179199999, "quote_volume": 60156.9345, "trades": 386, "taker_buy_base": 25519.01, "taker_buy_quote": 35236.13114 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 1.384, "high": 1.412, "low": 1.381, "close": 1.407, "volume": 54200.66, "close_time": 1772182799999, "quote_volume": 75712.58388, "trades": 571, "taker_buy_base": 35858.24, "taker_buy_quote": 50084.31587 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 1.403, "high": 1.403, "low": 1.376, "close": 1.381, "volume": 38182.85, "close_time": 1772186399999, "quote_volume": 52994.09982, "trades": 384, "taker_buy_base": 10771.12, "taker_buy_quote": 14944.16599 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 1.382, "high": 1.385, "low": 1.359, "close": 1.37, "volume": 44401.53, "close_time": 1772189999999, "quote_volume": 60945.72507, "trades": 510, "taker_buy_base": 16770.72, "taker_buy_quote": 23052.73679 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 1.369, "high": 1.374, "low": 1.355, "close": 1.362, "volume": 22359.49, "close_time": 1772193599999, "quote_volume": 30556.52685, "trades": 163, "taker_buy_base": 10034.61, "taker_buy_quote": 13707.78697 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 1.362, "high": 1.368, "low": 1.358, "close": 1.367, "volume": 14837.52, "close_time": 1772197199999, "quote_volume": 20217.15466, "trades": 176, "taker_buy_base": 5960.98, "taker_buy_quote": 8128.91794 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 1.369, "high": 1.382, "low": 1.365, "close": 1.38, "volume": 46868.61, "close_time": 1772200799999, "quote_volume": 64422.47702, "trades": 306, "taker_buy_base": 19881.3, "taker_buy_quote": 27301.50664 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 1.381, "high": 1.386, "low": 1.363, "close": 1.379, "volume": 30547.26, "close_time": 1772204399999, "quote_volume": 41933.93689, "trades": 232, "taker_buy_base": 18587.71, "taker_buy_quote": 25493.79622 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 1.379, "high": 1.42, "low": 1.375, "close": 1.399, "volume": 77829.36, "close_time": 1772207999999, "quote_volume": 109063.04062, "trades": 701, "taker_buy_base": 48974.64, "taker_buy_quote": 68501.25224 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 1.398, "high": 1.45, "low": 1.397, "close": 1.436, "volume": 99566.23, "close_time": 1772211599999, "quote_volume": 141804.22698, "trades": 1401, "taker_buy_base": 61912.36, "taker_buy_quote": 88193.38438 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 1.437, "high": 1.44, "low": 1.39, "close": 1.412, "volume": 73647.51, "close_time": 1772215199999, "quote_volume": 103759.2341, "trades": 994, "taker_buy_base": 31850.21, "taker_buy_quote": 44844.37923 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 1.414, "high": 1.433, "low": 1.408, "close": 1.411, "volume": 28750.1, "close_time": 1772218799999, "quote_volume": 40786.91993, "trades": 440, "taker_buy_base": 12522.87, "taker_buy_quote": 17777.1227 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 1.413, "high": 1.436, "low": 1.401, "close": 1.421, "volume": 36694.52, "close_time": 1772222399999, "quote_volume": 52175.69368, "trades": 632, "taker_buy_base": 20089.76, "taker_buy_quote": 28563.97234 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 1.422, "high": 1.458, "low": 1.417, "close": 1.432, "volume": 76815.91, "close_time": 1772225999999, "quote_volume": 110677.37412, "trades": 1328, "taker_buy_base": 39515.16, "taker_buy_quote": 57081.64666 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 1.434, "high": 1.458, "low": 1.413, "close": 1.416, "volume": 39414.01, "close_time": 1772229599999, "quote_volume": 56455.64147, "trades": 569, "taker_buy_base": 21663.0, "taker_buy_quote": 31075.82489 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 1.414, "high": 1.415, "low": 1.372, "close": 1.386, "volume": 47753.96, "close_time": 1772233199999, "quote_volume": 66443.32878, "trades": 754, "taker_buy_base": 22563.66, "taker_buy_quote": 31346.02788 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 1.388, "high": 1.403, "low": 1.382, "close": 1.389, "volume": 28230.91, "close_time": 1772236799999, "quote_volume": 39266.65849, "trades": 513, "taker_buy_base": 18552.69, "taker_buy_quote": 25813.92102 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 1.389, "high": 1.389, "low": 1.374, "close": 1.385, "volume": 24854.72, "close_time": 1772240399999, "quote_volume": 34367.68612, "trades": 325, "taker_buy_base": 9980.9, "taker_buy_quote": 13806.17517 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 1.388, "high": 1.41, "low": 1.388, "close": 1.398, "volume": 29082.54, "close_time": 1772243999999, "quote_volume": 40772.29641, "trades": 384, "taker_buy_base": 10242.55, "taker_buy_quote": 14323.20617 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 1.398, "high": 1.401, "low": 1.386, "close": 1.391, "volume": 21522.73, "close_time": 1772247599999, "quote_volume": 30000.80426, "trades": 308, "taker_buy_base": 5307.72, "taker_buy_quote": 7408.08328 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 1.392, "high": 1.401, "low": 1.376, "close": 1.376, "volume": 33417.68, "close_time": 1772251199999, "quote_volume": 46429.02806, "trades": 327, "taker_buy_base": 17318.82, "taker_buy_quote": 24129.38067 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 1.376, "high": 1.38, "low": 1.36, "close": 1.367, "volume": 23777.42, "close_time": 1772254799999, "quote_volume": 32575.10994, "trades": 286, "taker_buy_base": 6499.64, "taker_buy_quote": 8937.46338 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 1.365, "high": 1.366, "low": 1.355, "close": 1.36, "volume": 14058.87, "close_time": 1772258399999, "quote_volume": 19121.74113, "trades": 154, "taker_buy_base": 6413.11, "taker_buy_quote": 8728.403 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 1.362, "high": 1.367, "low": 1.218, "close": 1.255, "volume": 237919.05, "close_time": 1772261999999, "quote_volume": 306716.60919, "trades": 3159, "taker_buy_base": 93531.73, "taker_buy_quote": 121400.8266 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 1.254, "high": 1.288, "low": 1.245, "close": 1.268, "volume": 104031.1, "close_time": 1772265599999, "quote_volume": 131509.04803, "trades": 702, "taker_buy_base": 38442.98, "taker_buy_quote": 48705.22557 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 1.262, "high": 1.269, "low": 1.24, "close": 1.245, "volume": 59645.13, "close_time": 1772269199999, "quote_volume": 74912.12243, "trades": 412, "taker_buy_base": 20768.54, "taker_buy_quote": 26164.43813 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 1.244, "high": 1.254, "low": 1.23, "close": 1.25, "volume": 56753.29, "close_time": 1772272799999, "quote_volume": 70575.09979, "trades": 396, "taker_buy_base": 29909.77, "taker_buy_quote": 37256.80354 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 1.25, "high": 1.269, "low": 1.245, "close": 1.267, "volume": 32745.97, "close_time": 1772276399999, "quote_volume": 41167.21808, "trades": 365, "taker_buy_base": 23765.76, "taker_buy_quote": 29880.80981 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 1.269, "high": 1.285, "low": 1.262, "close": 1.262, "volume": 32670.06, "close_time": 1772279999999, "quote_volume": 41622.78461, "trades": 286, "taker_buy_base": 10671.8, "taker_buy_quote": 13616.20446 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 1.266, "high": 1.274, "low": 1.266, "close": 1.274, "volume": 12282.81, "close_time": 1772283599999, "quote_volume": 15574.38959, "trades": 247, "taker_buy_base": 6804.65, "taker_buy_quote": 8631.3963 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 1.276, "high": 1.301, "low": 1.276, "close": 1.3, "volume": 35174.14, "close_time": 1772287199999, "quote_volume": 45296.96427, "trades": 432, "taker_buy_base": 27082.64, "taker_buy_quote": 34871.98833 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 1.302, "high": 1.318, "low": 1.289, "close": 1.291, "volume": 35371.78, "close_time": 1772290799999, "quote_volume": 46089.85122, "trades": 238, "taker_buy_base": 14514.85, "taker_buy_quote": 18896.57567 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 1.294, "high": 1.312, "low": 1.292, "close": 1.309, "volume": 32268.97, "close_time": 1772294399999, "quote_volume": 41913.80975, "trades": 196, "taker_buy_base": 19890.19, "taker_buy_quote": 25852.86082 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 1.305, "high": 1.315, "low": 1.3, "close": 1.301, "volume": 12129.79, "close_time": 1772297999999, "quote_volume": 15878.96552, "trades": 227, "taker_buy_base": 3546.02, "taker_buy_quote": 4644.27648 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 1.303, "high": 1.371, "low": 1.3, "close": 1.327, "volume": 147394.51, "close_time": 1772301599999, "quote_volume": 198292.08173, "trades": 1869, "taker_buy_base": 79909.75, "taker_buy_quote": 107603.05759 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 1.326, "high": 1.353, "low": 1.326, "close": 1.343, "volume": 46003.76, "close_time": 1772305199999, "quote_volume": 61705.872, "trades": 520, "taker_buy_base": 27061.84, "taker_buy_quote": 36288.02375 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 1.342, "high": 1.354, "low": 1.342, "close": 1.342, "volume": 20021.41, "close_time": 1772308799999, "quote_volume": 26967.87888, "trades": 293, "taker_buy_base": 6082.83, "taker_buy_quote": 8200.08639 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 1.342, "high": 1.344, "low": 1.329, "close": 1.336, "volume": 31963.21, "close_time": 1772312399999, "quote_volume": 42722.41176, "trades": 295, "taker_buy_base": 7182.56, "taker_buy_quote": 9608.56468 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 1.333, "high": 1.342, "low": 1.329, "close": 1.336, "volume": 11415.01, "close_time": 1772315999999, "quote_volume": 15241.62205, "trades": 124, "taker_buy_base": 5913.48, "taker_buy_quote": 7902.37789 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 1.338, "high": 1.352, "low": 1.336, "close": 1.351, "volume": 17631.24, "close_time": 1772319599999, "quote_volume": 23740.80458, "trades": 260, "taker_buy_base": 9852.69, "taker_buy_quote": 13268.91607 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 1.347, "high": 1.351, "low": 1.338, "close": 1.346, "volume": 30499.34, "close_time": 1772323199999, "quote_volume": 40963.49826, "trades": 285, "taker_buy_base": 21046.19, "taker_buy_quote": 28255.15723 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 1.346, "high": 1.353, "low": 1.337, "close": 1.341, "volume": 13766.14, "close_time": 1772326799999, "quote_volume": 18510.3637, "trades": 169, "taker_buy_base": 5085.75, "taker_buy_quote": 6855.37282 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 1.339, "high": 1.355, "low": 1.315, "close": 1.344, "volume": 43385.2, "close_time": 1772330399999, "quote_volume": 57605.58733, "trades": 546, "taker_buy_base": 13549.5, "taker_buy_quote": 18029.74304 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 1.348, "high": 1.374, "low": 1.24, "close": 1.326, "volume": 481557.26, "close_time": 1772333999999, "quote_volume": 633133.75083, "trades": 4171, "taker_buy_base": 280700.65, "taker_buy_quote": 368137.68333 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 1.324, "high": 1.326, "low": 1.285, "close": 1.294, "volume": 51605.32, "close_time": 1772337599999, "quote_volume": 67089.99743, "trades": 494, "taker_buy_base": 21451.29, "taker_buy_quote": 27910.57002 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 1.295, "high": 1.295, "low": 1.24, "close": 1.261, "volume": 238923.54, "close_time": 1772341199999, "quote_volume": 300927.95896, "trades": 2261, "taker_buy_base": 87292.96, "taker_buy_quote": 110346.1748 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 1.263, "high": 1.277, "low": 1.258, "close": 1.268, "volume": 52394.73, "close_time": 1772344799999, "quote_volume": 66469.76853, "trades": 614, "taker_buy_base": 26571.06, "taker_buy_quote": 33737.58771 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 1.268, "high": 1.287, "low": 1.262, "close": 1.283, "volume": 61329.06, "close_time": 1772348399999, "quote_volume": 78092.53453, "trades": 700, "taker_buy_base": 37203.06, "taker_buy_quote": 47438.0582 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 1.283, "high": 1.286, "low": 1.273, "close": 1.283, "volume": 32471.34, "close_time": 1772351999999, "quote_volume": 41480.66682, "trades": 196, "taker_buy_base": 25843.91, "taker_buy_quote": 33010.75191 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 1.283, "high": 1.284, "low": 1.26, "close": 1.272, "volume": 19978.04, "close_time": 1772355599999, "quote_volume": 25415.60448, "trades": 199, "taker_buy_base": 7385.76, "taker_buy_quote": 9389.21951 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 1.272, "high": 1.273, "low": 1.256, "close": 1.256, "volume": 18044.44, "close_time": 1772359199999, "quote_volume": 22801.06749, "trades": 181, "taker_buy_base": 2894.51, "taker_buy_quote": 3662.08612 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 1.257, "high": 1.269, "low": 1.25, "close": 1.269, "volume": 21680.33, "close_time": 1772362799999, "quote_volume": 27340.81504, "trades": 256, "taker_buy_base": 12839.15, "taker_buy_quote": 16205.79035 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 1.265, "high": 1.269, "low": 1.256, "close": 1.267, "volume": 12537.88, "close_time": 1772366399999, "quote_volume": 15836.33422, "trades": 168, "taker_buy_base": 5510.57, "taker_buy_quote": 6976.91847 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 1.264, "high": 1.27, "low": 1.257, "close": 1.258, "volume": 27196.04, "close_time": 1772369999999, "quote_volume": 34367.60243, "trades": 325, "taker_buy_base": 14067.88, "taker_buy_quote": 17782.91742 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 1.259, "high": 1.286, "low": 1.254, "close": 1.281, "volume": 28377.31, "close_time": 1772373599999, "quote_volume": 36066.80336, "trades": 420, "taker_buy_base": 16338.62, "taker_buy_quote": 20795.72865 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 1.282, "high": 1.288, "low": 1.267, "close": 1.275, "volume": 33461.79, "close_time": 1772377199999, "quote_volume": 42703.55847, "trades": 306, "taker_buy_base": 15603.03, "taker_buy_quote": 19901.76767 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 1.273, "high": 1.282, "low": 1.266, "close": 1.269, "volume": 11875.07, "close_time": 1772380799999, "quote_volume": 15148.76572, "trades": 118, "taker_buy_base": 6091.21, "taker_buy_quote": 7777.88046 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 1.266, "high": 1.273, "low": 1.245, "close": 1.261, "volume": 16831.05, "close_time": 1772384399999, "quote_volume": 21169.0506, "trades": 277, "taker_buy_base": 6627.34, "taker_buy_quote": 8369.47922 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 1.262, "high": 1.263, "low": 1.242, "close": 1.249, "volume": 33748.94, "close_time": 1772387999999, "quote_volume": 42220.04746, "trades": 319, "taker_buy_base": 13698.49, "taker_buy_quote": 17170.54068 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 1.248, "high": 1.261, "low": 1.248, "close": 1.256, "volume": 8614.23, "close_time": 1772391599999, "quote_volume": 10823.38196, "trades": 105, "taker_buy_base": 5316.96, "taker_buy_quote": 6681.80305 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 1.254, "high": 1.254, "low": 1.244, "close": 1.249, "volume": 14309.15, "close_time": 1772395199999, "quote_volume": 17850.10122, "trades": 159, "taker_buy_base": 9144.36, "taker_buy_quote": 11403.09733 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 1.247, "high": 1.249, "low": 1.221, "close": 1.244, "volume": 79667.69, "close_time": 1772398799999, "quote_volume": 98433.11893, "trades": 832, "taker_buy_base": 45006.01, "taker_buy_quote": 55627.45519 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 1.245, "high": 1.251, "low": 1.236, "close": 1.25, "volume": 17676.26, "close_time": 1772402399999, "quote_volume": 21976.40386, "trades": 180, "taker_buy_base": 9366.14, "taker_buy_quote": 11657.63149 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 1.25, "high": 1.265, "low": 1.247, "close": 1.248, "volume": 35578.41, "close_time": 1772405999999, "quote_volume": 44738.16047, "trades": 427, "taker_buy_base": 15296.27, "taker_buy_quote": 19213.73545 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 1.248, "high": 1.265, "low": 1.242, "close": 1.249, "volume": 47563.65, "close_time": 1772409599999, "quote_volume": 59801.15344, "trades": 422, "taker_buy_base": 16642.07, "taker_buy_quote": 20962.37242 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 1.254, "high": 1.269, "low": 1.248, "close": 1.265, "volume": 46039.67, "close_time": 1772413199999, "quote_volume": 57915.52284, "trades": 365, "taker_buy_base": 29199.25, "taker_buy_quote": 36752.39939 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 1.264, "high": 1.279, "low": 1.262, "close": 1.269, "volume": 39767.68, "close_time": 1772416799999, "quote_volume": 50589.4633, "trades": 352, "taker_buy_base": 15206.82, "taker_buy_quote": 19332.85287 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 1.271, "high": 1.3, "low": 1.267, "close": 1.291, "volume": 43291.86, "close_time": 1772420399999, "quote_volume": 55796.40963, "trades": 452, "taker_buy_base": 27014.69, "taker_buy_quote": 34819.69894 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 1.29, "high": 1.351, "low": 1.288, "close": 1.334, "volume": 121910.91, "close_time": 1772423999999, "quote_volume": 161333.01584, "trades": 1417, "taker_buy_base": 74359.79, "taker_buy_quote": 98376.20886 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 1.336, "high": 1.355, "low": 1.308, "close": 1.323, "volume": 155917.29, "close_time": 1772427599999, "quote_volume": 207000.74014, "trades": 1385, "taker_buy_base": 69900.76, "taker_buy_quote": 92974.34799 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 1.324, "high": 1.324, "low": 1.3, "close": 1.313, "volume": 69357.55, "close_time": 1772431199999, "quote_volume": 90954.77914, "trades": 611, "taker_buy_base": 22795.35, "taker_buy_quote": 29905.92159 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 1.313, "high": 1.314, "low": 1.27, "close": 1.271, "volume": 48727.87, "close_time": 1772434799999, "quote_volume": 62732.43389, "trades": 560, "taker_buy_base": 18859.89, "taker_buy_quote": 24298.84688 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 1.27, "high": 1.277, "low": 1.254, "close": 1.276, "volume": 34957.13, "close_time": 1772438399999, "quote_volume": 44235.4403, "trades": 258, "taker_buy_base": 14962.8, "taker_buy_quote": 18975.27211 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 1.276, "high": 1.292, "low": 1.266, "close": 1.289, "volume": 21868.92, "close_time": 1772441999999, "quote_volume": 27966.1578, "trades": 312, "taker_buy_base": 15287.02, "taker_buy_quote": 19563.79594 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 1.291, "high": 1.292, "low": 1.285, "close": 1.285, "volume": 15036.82, "close_time": 1772445599999, "quote_volume": 19375.51875, "trades": 176, "taker_buy_base": 7056.26, "taker_buy_quote": 9103.02472 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 1.284, "high": 1.293, "low": 1.275, "close": 1.29, "volume": 26465.05, "close_time": 1772449199999, "quote_volume": 33934.44255, "trades": 235, "taker_buy_base": 11042.54, "taker_buy_quote": 14182.62623 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 1.29, "high": 1.297, "low": 1.284, "close": 1.293, "volume": 21815.3, "close_time": 1772452799999, "quote_volume": 28143.64665, "trades": 150, "taker_buy_base": 10941.61, "taker_buy_quote": 14123.27756 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 1.294, "high": 1.294, "low": 1.279, "close": 1.28, "volume": 20684.35, "close_time": 1772456399999, "quote_volume": 26629.86458, "trades": 145, "taker_buy_base": 5558.32, "taker_buy_quote": 7150.33987 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 1.28, "high": 1.305, "low": 1.279, "close": 1.301, "volume": 34109.64, "close_time": 1772459999999, "quote_volume": 43998.65109, "trades": 305, "taker_buy_base": 19351.14, "taker_buy_quote": 24969.07572 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 1.302, "high": 1.324, "low": 1.294, "close": 1.324, "volume": 61240.31, "close_time": 1772463599999, "quote_volume": 80321.32363, "trades": 780, "taker_buy_base": 33011.4, "taker_buy_quote": 43295.61421 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 1.322, "high": 1.328, "low": 1.302, "close": 1.305, "volume": 80126.62, "close_time": 1772467199999, "quote_volume": 105298.4052, "trades": 673, "taker_buy_base": 37994.01, "taker_buy_quote": 49881.27986 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 1.303, "high": 1.319, "low": 1.285, "close": 1.317, "volume": 66105.29, "close_time": 1772470799999, "quote_volume": 86105.28992, "trades": 541, "taker_buy_base": 32961.79, "taker_buy_quote": 43050.73665 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 1.318, "high": 1.326, "low": 1.302, "close": 1.304, "volume": 27082.8, "close_time": 1772474399999, "quote_volume": 35682.7859, "trades": 299, "taker_buy_base": 15722.95, "taker_buy_quote": 20749.5185 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 1.307, "high": 1.307, "low": 1.293, "close": 1.295, "volume": 8883.8, "close_time": 1772477999999, "quote_volume": 11545.80513, "trades": 125, "taker_buy_base": 2048.24, "taker_buy_quote": 2666.83358 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 1.295, "high": 1.301, "low": 1.287, "close": 1.301, "volume": 6129.3, "close_time": 1772481599999, "quote_volume": 7933.77025, "trades": 91, "taker_buy_base": 3513.04, "taker_buy_quote": 4552.77755 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 1.299, "high": 1.3, "low": 1.29, "close": 1.293, "volume": 13581.74, "close_time": 1772485199999, "quote_volume": 17607.95121, "trades": 196, "taker_buy_base": 6645.04, "taker_buy_quote": 8623.94693 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 1.291, "high": 1.297, "low": 1.286, "close": 1.295, "volume": 5860.1, "close_time": 1772488799999, "quote_volume": 7570.62077, "trades": 86, "taker_buy_base": 3599.22, "taker_buy_quote": 4651.36716 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 1.296, "high": 1.304, "low": 1.294, "close": 1.301, "volume": 5966.61, "close_time": 1772492399999, "quote_volume": 7737.31609, "trades": 60, "taker_buy_base": 3432.05, "taker_buy_quote": 4454.69745 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 1.3, "high": 1.304, "low": 1.284, "close": 1.302, "volume": 10594.19, "close_time": 1772495999999, "quote_volume": 13691.63878, "trades": 142, "taker_buy_base": 7757.16, "taker_buy_quote": 10033.57603 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 1.298, "high": 1.301, "low": 1.278, "close": 1.287, "volume": 19077.79, "close_time": 1772499599999, "quote_volume": 24561.96603, "trades": 214, "taker_buy_base": 7769.78, "taker_buy_quote": 10019.38756 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 1.288, "high": 1.291, "low": 1.267, "close": 1.27, "volume": 55353.23, "close_time": 1772503199999, "quote_volume": 70609.16175, "trades": 441, "taker_buy_base": 19470.45, "taker_buy_quote": 24821.93152 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 1.269, "high": 1.28, "low": 1.256, "close": 1.278, "volume": 31889.74, "close_time": 1772506799999, "quote_volume": 40405.16254, "trades": 219, "taker_buy_base": 17885.15, "taker_buy_quote": 22672.71299 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 1.277, "high": 1.289, "low": 1.276, "close": 1.287, "volume": 8845.73, "close_time": 1772510399999, "quote_volume": 11338.0387, "trades": 210, "taker_buy_base": 6528.32, "taker_buy_quote": 8371.69865 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 1.284, "high": 1.295, "low": 1.28, "close": 1.288, "volume": 18366.71, "close_time": 1772513999999, "quote_volume": 23652.20017, "trades": 215, "taker_buy_base": 6693.04, "taker_buy_quote": 8621.82485 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 1.288, "high": 1.303, "low": 1.275, "close": 1.285, "volume": 42103.64, "close_time": 1772517599999, "quote_volume": 54040.2761, "trades": 296, "taker_buy_base": 25162.57, "taker_buy_quote": 32264.35767 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 1.29, "high": 1.298, "low": 1.285, "close": 1.288, "volume": 5761.25, "close_time": 1772521199999, "quote_volume": 7434.73682, "trades": 109, "taker_buy_base": 2250.12, "taker_buy_quote": 2908.69684 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 1.29, "high": 1.305, "low": 1.29, "close": 1.292, "volume": 20422.59, "close_time": 1772524799999, "quote_volume": 26496.83412, "trades": 264, "taker_buy_base": 11767.99, "taker_buy_quote": 15271.60236 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 1.296, "high": 1.322, "low": 1.281, "close": 1.287, "volume": 76041.74, "close_time": 1772528399999, "quote_volume": 99278.98969, "trades": 826, "taker_buy_base": 33913.42, "taker_buy_quote": 44371.28763 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 1.284, "high": 1.33, "low": 1.282, "close": 1.299, "volume": 76110.45, "close_time": 1772531999999, "quote_volume": 99683.80686, "trades": 1020, "taker_buy_base": 48653.13, "taker_buy_quote": 63658.02174 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 1.3, "high": 1.308, "low": 1.295, "close": 1.305, "volume": 14063.52, "close_time": 1772535599999, "quote_volume": 18295.62999, "trades": 144, "taker_buy_base": 7100.33, "taker_buy_quote": 9241.31458 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 1.306, "high": 1.313, "low": 1.29, "close": 1.3, "volume": 33174.94, "close_time": 1772539199999, "quote_volume": 43173.36863, "trades": 510, "taker_buy_base": 9544.31, "taker_buy_quote": 12416.91541 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 1.3, "high": 1.315, "low": 1.284, "close": 1.288, "volume": 53456.49, "close_time": 1772542799999, "quote_volume": 69626.19328, "trades": 629, "taker_buy_base": 30407.13, "taker_buy_quote": 39652.68039 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 1.288, "high": 1.288, "low": 1.275, "close": 1.279, "volume": 23984.87, "close_time": 1772546399999, "quote_volume": 30709.76129, "trades": 198, "taker_buy_base": 8257.24, "taker_buy_quote": 10564.4452 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 1.279, "high": 1.29, "low": 1.273, "close": 1.282, "volume": 32319.93, "close_time": 1772549999999, "quote_volume": 41410.99725, "trades": 427, "taker_buy_base": 12601.87, "taker_buy_quote": 16156.88506 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 1.281, "high": 1.298, "low": 1.278, "close": 1.298, "volume": 10466.95, "close_time": 1772553599999, "quote_volume": 13480.58844, "trades": 150, "taker_buy_base": 6134.53, "taker_buy_quote": 7908.4932 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 1.299, "high": 1.316, "low": 1.274, "close": 1.293, "volume": 129782.37, "close_time": 1772557199999, "quote_volume": 167509.72995, "trades": 1198, "taker_buy_base": 80574.72, "taker_buy_quote": 103837.97015 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 1.292, "high": 1.3, "low": 1.287, "close": 1.292, "volume": 35612.75, "close_time": 1772560799999, "quote_volume": 46058.35558, "trades": 353, "taker_buy_base": 22615.74, "taker_buy_quote": 29240.57574 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 1.292, "high": 1.294, "low": 1.283, "close": 1.292, "volume": 12438.84, "close_time": 1772564399999, "quote_volume": 16027.74859, "trades": 149, "taker_buy_base": 5793.31, "taker_buy_quote": 7471.44798 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 1.291, "high": 1.298, "low": 1.282, "close": 1.29, "volume": 16127.89, "close_time": 1772567999999, "quote_volume": 20818.89523, "trades": 263, "taker_buy_base": 10318.26, "taker_buy_quote": 13325.02331 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 1.289, "high": 1.295, "low": 1.284, "close": 1.284, "volume": 9327.37, "close_time": 1772571599999, "quote_volume": 12021.58633, "trades": 135, "taker_buy_base": 4242.41, "taker_buy_quote": 5472.83937 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 1.283, "high": 1.284, "low": 1.278, "close": 1.284, "volume": 3828.17, "close_time": 1772575199999, "quote_volume": 4904.72323, "trades": 31, "taker_buy_base": 815.42, "taker_buy_quote": 1044.43018 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 1.285, "high": 1.295, "low": 1.285, "close": 1.294, "volume": 2843.62, "close_time": 1772578799999, "quote_volume": 3667.55119, "trades": 54, "taker_buy_base": 609.74, "taker_buy_quote": 785.88954 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 1.292, "high": 1.301, "low": 1.292, "close": 1.297, "volume": 5473.33, "close_time": 1772582399999, "quote_volume": 7110.76966, "trades": 129, "taker_buy_base": 2583.55, "taker_buy_quote": 3357.45956 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 1.294, "high": 1.297, "low": 1.281, "close": 1.285, "volume": 10352.16, "close_time": 1772585999999, "quote_volume": 13333.543, "trades": 220, "taker_buy_base": 5299.46, "taker_buy_quote": 6822.44068 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 1.286, "high": 1.296, "low": 1.282, "close": 1.292, "volume": 9271.5, "close_time": 1772589599999, "quote_volume": 11930.02862, "trades": 193, "taker_buy_base": 5057.85, "taker_buy_quote": 6508.69324 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 1.292, "high": 1.311, "low": 1.289, "close": 1.308, "volume": 28737.81, "close_time": 1772593199999, "quote_volume": 37328.15307, "trades": 451, "taker_buy_base": 17665.82, "taker_buy_quote": 22944.22608 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 1.308, "high": 1.31, "low": 1.296, "close": 1.308, "volume": 25070.2, "close_time": 1772596799999, "quote_volume": 32679.26314, "trades": 334, "taker_buy_base": 11828.25, "taker_buy_quote": 15426.24305 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 1.308, "high": 1.31, "low": 1.296, "close": 1.298, "volume": 10503.07, "close_time": 1772600399999, "quote_volume": 13670.16183, "trades": 110, "taker_buy_base": 6309.35, "taker_buy_quote": 8217.83852 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 1.298, "high": 1.299, "low": 1.288, "close": 1.291, "volume": 5327.97, "close_time": 1772603999999, "quote_volume": 6892.56901, "trades": 49, "taker_buy_base": 1328.37, "taker_buy_quote": 1716.10023 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 1.291, "high": 1.311, "low": 1.29, "close": 1.303, "volume": 16892.01, "close_time": 1772607599999, "quote_volume": 21991.0883, "trades": 145, "taker_buy_base": 7834.93, "taker_buy_quote": 10188.54493 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 1.303, "high": 1.306, "low": 1.295, "close": 1.301, "volume": 23966.85, "close_time": 1772611199999, "quote_volume": 31155.00542, "trades": 257, "taker_buy_base": 5320.84, "taker_buy_quote": 6918.1971 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 1.299, "high": 1.31, "low": 1.294, "close": 1.306, "volume": 29518.97, "close_time": 1772614799999, "quote_volume": 38435.5927, "trades": 264, "taker_buy_base": 11193.62, "taker_buy_quote": 14585.69257 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 1.306, "high": 1.309, "low": 1.295, "close": 1.302, "volume": 71725.07, "close_time": 1772618399999, "quote_volume": 93280.63688, "trades": 564, "taker_buy_base": 38312.48, "taker_buy_quote": 49812.91822 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 1.302, "high": 1.302, "low": 1.286, "close": 1.288, "volume": 68871.7, "close_time": 1772621999999, "quote_volume": 89283.91135, "trades": 430, "taker_buy_base": 28169.98, "taker_buy_quote": 36533.09435 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 1.288, "high": 1.295, "low": 1.276, "close": 1.289, "volume": 58264.73, "close_time": 1772625599999, "quote_volume": 74856.64735, "trades": 324, "taker_buy_base": 26732.47, "taker_buy_quote": 34333.32431 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 1.287, "high": 1.295, "low": 1.278, "close": 1.288, "volume": 65579.46, "close_time": 1772629199999, "quote_volume": 84107.3516, "trades": 314, "taker_buy_base": 51344.19, "taker_buy_quote": 65825.04675 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 1.289, "high": 1.301, "low": 1.288, "close": 1.301, "volume": 15747.03, "close_time": 1772632799999, "quote_volume": 20392.70116, "trades": 115, "taker_buy_base": 11109.96, "taker_buy_quote": 14389.3487 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 1.302, "high": 1.305, "low": 1.281, "close": 1.289, "volume": 26627.55, "close_time": 1772636399999, "quote_volume": 34401.43063, "trades": 265, "taker_buy_base": 11459.7, "taker_buy_quote": 14805.00348 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 1.292, "high": 1.302, "low": 1.286, "close": 1.302, "volume": 32757.3, "close_time": 1772639999999, "quote_volume": 42373.42808, "trades": 239, "taker_buy_base": 16697.86, "taker_buy_quote": 21617.74658 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 1.3, "high": 1.309, "low": 1.294, "close": 1.306, "volume": 56009.55, "close_time": 1772643599999, "quote_volume": 72899.67408, "trades": 423, "taker_buy_base": 36096.31, "taker_buy_quote": 46996.43716 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 1.306, "high": 1.311, "low": 1.274, "close": 1.297, "volume": 66951.82, "close_time": 1772647199999, "quote_volume": 86191.40793, "trades": 777, "taker_buy_base": 27706.67, "taker_buy_quote": 35681.38651 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 1.298, "high": 1.301, "low": 1.29, "close": 1.298, "volume": 30028.99, "close_time": 1772650799999, "quote_volume": 38908.3212, "trades": 269, "taker_buy_base": 10594.95, "taker_buy_quote": 13737.94964 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 1.298, "high": 1.306, "low": 1.282, "close": 1.3, "volume": 44373.7, "close_time": 1772654399999, "quote_volume": 57440.45587, "trades": 449, "taker_buy_base": 22876.77, "taker_buy_quote": 29646.66773 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 1.298, "high": 1.302, "low": 1.292, "close": 1.293, "volume": 4611.51, "close_time": 1772657999999, "quote_volume": 5980.02391, "trades": 131, "taker_buy_base": 2322.0, "taker_buy_quote": 3009.75273 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 1.295, "high": 1.299, "low": 1.288, "close": 1.29, "volume": 21828.95, "close_time": 1772661599999, "quote_volume": 28200.53374, "trades": 178, "taker_buy_base": 13319.82, "taker_buy_quote": 17202.25624 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 1.291, "high": 1.294, "low": 1.286, "close": 1.292, "volume": 29837.0, "close_time": 1772665199999, "quote_volume": 38495.97318, "trades": 213, "taker_buy_base": 5331.17, "taker_buy_quote": 6881.88935 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 1.289, "high": 1.298, "low": 1.288, "close": 1.297, "volume": 3219.73, "close_time": 1772668799999, "quote_volume": 4154.66785, "trades": 97, "taker_buy_base": 1638.08, "taker_buy_quote": 2114.90961 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 1.297, "high": 1.3, "low": 1.291, "close": 1.296, "volume": 12802.42, "close_time": 1772672399999, "quote_volume": 16588.61261, "trades": 146, "taker_buy_base": 8704.0, "taker_buy_quote": 11282.40618 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 1.295, "high": 1.297, "low": 1.286, "close": 1.292, "volume": 28204.57, "close_time": 1772675999999, "quote_volume": 36396.24319, "trades": 187, "taker_buy_base": 15794.6, "taker_buy_quote": 20381.51896 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 1.292, "high": 1.297, "low": 1.292, "close": 1.293, "volume": 11316.65, "close_time": 1772679599999, "quote_volume": 14640.93187, "trades": 69, "taker_buy_base": 4300.11, "taker_buy_quote": 5564.07413 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 1.292, "high": 1.307, "low": 1.292, "close": 1.3, "volume": 17819.03, "close_time": 1772683199999, "quote_volume": 23132.66667, "trades": 116, "taker_buy_base": 12240.12, "taker_buy_quote": 15887.29837 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 1.303, "high": 1.314, "low": 1.303, "close": 1.304, "volume": 11626.36, "close_time": 1772686799999, "quote_volume": 15189.48497, "trades": 148, "taker_buy_base": 7395.5, "taker_buy_quote": 9664.5954 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 1.305, "high": 1.311, "low": 1.303, "close": 1.303, "volume": 9889.01, "close_time": 1772690399999, "quote_volume": 12928.98778, "trades": 83, "taker_buy_base": 4189.19, "taker_buy_quote": 5480.37283 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 1.303, "high": 1.303, "low": 1.294, "close": 1.298, "volume": 23403.89, "close_time": 1772693999999, "quote_volume": 30388.37308, "trades": 139, "taker_buy_base": 6379.52, "taker_buy_quote": 8277.02809 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 1.299, "high": 1.331, "low": 1.296, "close": 1.309, "volume": 121950.55, "close_time": 1772697599999, "quote_volume": 160611.28673, "trades": 958, "taker_buy_base": 51624.27, "taker_buy_quote": 67888.25697 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 1.31, "high": 1.341, "low": 1.31, "close": 1.327, "volume": 97519.39, "close_time": 1772701199999, "quote_volume": 129496.50775, "trades": 1197, "taker_buy_base": 40247.98, "taker_buy_quote": 53460.75579 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 1.33, "high": 1.347, "low": 1.312, "close": 1.316, "volume": 108659.31, "close_time": 1772704799999, "quote_volume": 143907.71249, "trades": 1146, "taker_buy_base": 51231.97, "taker_buy_quote": 67859.12163 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 1.314, "high": 1.319, "low": 1.3, "close": 1.314, "volume": 48253.05, "close_time": 1772708399999, "quote_volume": 63053.97572, "trades": 301, "taker_buy_base": 14109.35, "taker_buy_quote": 18484.0224 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 1.314, "high": 1.323, "low": 1.302, "close": 1.307, "volume": 36555.06, "close_time": 1772711999999, "quote_volume": 47989.12829, "trades": 433, "taker_buy_base": 17592.48, "taker_buy_quote": 23118.57203 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 1.306, "high": 1.308, "low": 1.302, "close": 1.305, "volume": 4186.75, "close_time": 1772715599999, "quote_volume": 5461.17883, "trades": 80, "taker_buy_base": 1780.31, "taker_buy_quote": 2323.25829 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 1.305, "high": 1.316, "low": 1.3, "close": 1.314, "volume": 24017.33, "close_time": 1772719199999, "quote_volume": 31465.79937, "trades": 180, "taker_buy_base": 11158.65, "taker_buy_quote": 14619.50872 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 1.313, "high": 1.317, "low": 1.307, "close": 1.314, "volume": 24886.71, "close_time": 1772722799999, "quote_volume": 32651.54584, "trades": 168, "taker_buy_base": 11717.34, "taker_buy_quote": 15386.72978 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 1.314, "high": 1.315, "low": 1.303, "close": 1.309, "volume": 17553.58, "close_time": 1772726399999, "quote_volume": 22988.60422, "trades": 102, "taker_buy_base": 8552.86, "taker_buy_quote": 11201.35841 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 1.307, "high": 1.311, "low": 1.3, "close": 1.309, "volume": 6275.34, "close_time": 1772729999999, "quote_volume": 8196.69384, "trades": 98, "taker_buy_base": 2838.04, "taker_buy_quote": 3705.13793 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 1.309, "high": 1.313, "low": 1.302, "close": 1.303, "volume": 17851.2, "close_time": 1772733599999, "quote_volume": 23333.39649, "trades": 135, "taker_buy_base": 8721.34, "taker_buy_quote": 11409.26691 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 1.304, "high": 1.316, "low": 1.304, "close": 1.314, "volume": 7139.66, "close_time": 1772737199999, "quote_volume": 9361.24833, "trades": 68, "taker_buy_base": 4186.08, "taker_buy_quote": 5487.42275 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 1.314, "high": 1.333, "low": 1.312, "close": 1.33, "volume": 14235.35, "close_time": 1772740799999, "quote_volume": 18831.77211, "trades": 200, "taker_buy_base": 9578.4, "taker_buy_quote": 12675.70455 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 1.327, "high": 1.337, "low": 1.318, "close": 1.319, "volume": 23063.56, "close_time": 1772744399999, "quote_volume": 30595.92025, "trades": 233, "taker_buy_base": 10160.74, "taker_buy_quote": 13450.74939 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 1.32, "high": 1.32, "low": 1.309, "close": 1.315, "volume": 13131.51, "close_time": 1772747999999, "quote_volume": 17246.3966, "trades": 126, "taker_buy_base": 6789.81, "taker_buy_quote": 8916.74239 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 1.314, "high": 1.323, "low": 1.311, "close": 1.311, "volume": 18314.03, "close_time": 1772751599999, "quote_volume": 24121.79279, "trades": 280, "taker_buy_base": 10209.0, "taker_buy_quote": 13454.99517 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 1.313, "high": 1.321, "low": 1.309, "close": 1.31, "volume": 7417.31, "close_time": 1772755199999, "quote_volume": 9745.10982, "trades": 132, "taker_buy_base": 3460.65, "taker_buy_quote": 4552.56777 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 1.315, "high": 1.318, "low": 1.295, "close": 1.299, "volume": 78670.02, "close_time": 1772758799999, "quote_volume": 102429.10796, "trades": 492, "taker_buy_base": 7955.4, "taker_buy_quote": 10379.08883 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 1.299, "high": 1.31, "low": 1.295, "close": 1.304, "volume": 16904.42, "close_time": 1772762399999, "quote_volume": 21979.61745, "trades": 350, "taker_buy_base": 9821.17, "taker_buy_quote": 12764.5066 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 1.304, "high": 1.312, "low": 1.303, "close": 1.312, "volume": 8002.95, "close_time": 1772765999999, "quote_volume": 10453.29967, "trades": 125, "taker_buy_base": 6475.01, "taker_buy_quote": 8461.68667 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 1.312, "high": 1.319, "low": 1.304, "close": 1.318, "volume": 9199.81, "close_time": 1772769599999, "quote_volume": 12078.64553, "trades": 244, "taker_buy_base": 5553.62, "taker_buy_quote": 7299.52471 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 1.316, "high": 1.32, "low": 1.308, "close": 1.319, "volume": 18236.17, "close_time": 1772773199999, "quote_volume": 23954.97239, "trades": 146, "taker_buy_base": 3643.96, "taker_buy_quote": 4791.19301 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 1.318, "high": 1.318, "low": 1.306, "close": 1.312, "volume": 16909.5, "close_time": 1772776799999, "quote_volume": 22171.73034, "trades": 185, "taker_buy_base": 7305.35, "taker_buy_quote": 9576.08877 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 1.312, "high": 1.319, "low": 1.31, "close": 1.318, "volume": 6997.05, "close_time": 1772780399999, "quote_volume": 9200.32776, "trades": 60, "taker_buy_base": 3377.94, "taker_buy_quote": 4443.19171 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 1.316, "high": 1.32, "low": 1.315, "close": 1.317, "volume": 1950.53, "close_time": 1772783999999, "quote_volume": 2571.13381, "trades": 26, "taker_buy_base": 1261.46, "taker_buy_quote": 1663.60304 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 1.316, "high": 1.316, "low": 1.3, "close": 1.306, "volume": 23264.62, "close_time": 1772787599999, "quote_volume": 30420.20657, "trades": 103, "taker_buy_base": 1185.66, "taker_buy_quote": 1550.20848 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 1.304, "high": 1.306, "low": 1.295, "close": 1.301, "volume": 10915.62, "close_time": 1772791199999, "quote_volume": 14190.68977, "trades": 162, "taker_buy_base": 5195.95, "taker_buy_quote": 6757.64313 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 1.303, "high": 1.308, "low": 1.3, "close": 1.308, "volume": 4913.93, "close_time": 1772794799999, "quote_volume": 6400.7664, "trades": 41, "taker_buy_base": 1013.5, "taker_buy_quote": 1321.43668 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 1.307, "high": 1.311, "low": 1.302, "close": 1.305, "volume": 13120.77, "close_time": 1772798399999, "quote_volume": 17159.04617, "trades": 122, "taker_buy_base": 7775.72, "taker_buy_quote": 10169.52054 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 1.302, "high": 1.307, "low": 1.296, "close": 1.299, "volume": 10955.46, "close_time": 1772801999999, "quote_volume": 14249.23646, "trades": 83, "taker_buy_base": 5152.89, "taker_buy_quote": 6694.59654 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 1.298, "high": 1.302, "low": 1.287, "close": 1.29, "volume": 19220.6, "close_time": 1772805599999, "quote_volume": 24910.03182, "trades": 149, "taker_buy_base": 7823.46, "taker_buy_quote": 10154.92065 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 1.286, "high": 1.287, "low": 1.261, "close": 1.268, "volume": 57352.67, "close_time": 1772809199999, "quote_volume": 73339.23625, "trades": 398, "taker_buy_base": 33628.41, "taker_buy_quote": 43066.35618 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 1.268, "high": 1.272, "low": 1.236, "close": 1.245, "volume": 121939.17, "close_time": 1772812799999, "quote_volume": 152915.09293, "trades": 1233, "taker_buy_base": 31981.75, "taker_buy_quote": 40156.94167 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 1.239, "high": 1.256, "low": 1.228, "close": 1.25, "volume": 23130.71, "close_time": 1772816399999, "quote_volume": 28761.79895, "trades": 407, "taker_buy_base": 13735.81, "taker_buy_quote": 17097.42627 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 1.251, "high": 1.257, "low": 1.243, "close": 1.248, "volume": 21245.5, "close_time": 1772819999999, "quote_volume": 26542.77702, "trades": 235, "taker_buy_base": 10516.52, "taker_buy_quote": 13152.16453 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 1.248, "high": 1.264, "low": 1.246, "close": 1.262, "volume": 10660.9, "close_time": 1772823599999, "quote_volume": 13371.64456, "trades": 230, "taker_buy_base": 7365.1, "taker_buy_quote": 9246.49598 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 1.263, "high": 1.271, "low": 1.262, "close": 1.269, "volume": 7518.45, "close_time": 1772827199999, "quote_volume": 9517.2511, "trades": 101, "taker_buy_base": 4349.65, "taker_buy_quote": 5508.72623 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 1.268, "high": 1.275, "low": 1.266, "close": 1.274, "volume": 3686.09, "close_time": 1772830799999, "quote_volume": 4681.53743, "trades": 73, "taker_buy_base": 2182.89, "taker_buy_quote": 2773.25126 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 1.274, "high": 1.275, "low": 1.27, "close": 1.274, "volume": 6449.03, "close_time": 1772834399999, "quote_volume": 8212.6516, "trades": 120, "taker_buy_base": 3921.82, "taker_buy_quote": 4995.38905 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 1.275, "high": 1.275, "low": 1.271, "close": 1.271, "volume": 985.68, "close_time": 1772837999999, "quote_volume": 1253.94067, "trades": 12, "taker_buy_base": 524.81, "taker_buy_quote": 667.65126 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 1.271, "high": 1.273, "low": 1.265, "close": 1.266, "volume": 6197.4, "close_time": 1772841599999, "quote_volume": 7861.93547, "trades": 132, "taker_buy_base": 2823.23, "taker_buy_quote": 3584.50141 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 1.267, "high": 1.27, "low": 1.262, "close": 1.265, "volume": 5678.69, "close_time": 1772845199999, "quote_volume": 7182.58215, "trades": 102, "taker_buy_base": 3252.52, "taker_buy_quote": 4116.58771 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 1.264, "high": 1.266, "low": 1.255, "close": 1.257, "volume": 8547.7, "close_time": 1772848799999, "quote_volume": 10758.1298, "trades": 107, "taker_buy_base": 1750.6, "taker_buy_quote": 2205.86211 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 1.259, "high": 1.264, "low": 1.259, "close": 1.263, "volume": 2069.55, "close_time": 1772852399999, "quote_volume": 2611.56717, "trades": 28, "taker_buy_base": 1633.09, "taker_buy_quote": 2061.09123 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 1.264, "high": 1.265, "low": 1.26, "close": 1.26, "volume": 4448.39, "close_time": 1772855999999, "quote_volume": 5613.01737, "trades": 39, "taker_buy_base": 1653.4, "taker_buy_quote": 2089.46134 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 1.257, "high": 1.257, "low": 1.244, "close": 1.252, "volume": 44245.76, "close_time": 1772859599999, "quote_volume": 55341.44244, "trades": 339, "taker_buy_base": 25278.03, "taker_buy_quote": 31599.75385 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 1.252, "high": 1.258, "low": 1.252, "close": 1.254, "volume": 4484.4, "close_time": 1772863199999, "quote_volume": 5627.74266, "trades": 80, "taker_buy_base": 2214.98, "taker_buy_quote": 2777.7663 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 1.256, "high": 1.257, "low": 1.248, "close": 1.248, "volume": 6873.24, "close_time": 1772866799999, "quote_volume": 8612.14569, "trades": 107, "taker_buy_base": 3578.46, "taker_buy_quote": 4489.06392 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 1.247, "high": 1.254, "low": 1.245, "close": 1.254, "volume": 6689.68, "close_time": 1772870399999, "quote_volume": 8345.13813, "trades": 102, "taker_buy_base": 4238.63, "taker_buy_quote": 5289.22322 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 1.253, "high": 1.258, "low": 1.252, "close": 1.252, "volume": 2998.96, "close_time": 1772873999999, "quote_volume": 3763.25448, "trades": 28, "taker_buy_base": 1315.32, "taker_buy_quote": 1651.03335 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 1.253, "high": 1.259, "low": 1.244, "close": 1.254, "volume": 33578.94, "close_time": 1772877599999, "quote_volume": 41863.07107, "trades": 149, "taker_buy_base": 27917.58, "taker_buy_quote": 34793.69783 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 1.256, "high": 1.26, "low": 1.252, "close": 1.253, "volume": 8876.94, "close_time": 1772881199999, "quote_volume": 11152.14602, "trades": 54, "taker_buy_base": 3744.62, "taker_buy_quote": 4704.10221 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 1.252, "high": 1.263, "low": 1.252, "close": 1.257, "volume": 3815.4, "close_time": 1772884799999, "quote_volume": 4800.40058, "trades": 53, "taker_buy_base": 1999.05, "taker_buy_quote": 2515.26744 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 1.256, "high": 1.256, "low": 1.241, "close": 1.243, "volume": 21427.45, "close_time": 1772888399999, "quote_volume": 26684.72543, "trades": 137, "taker_buy_base": 14866.96, "taker_buy_quote": 18496.64555 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 1.243, "high": 1.25, "low": 1.241, "close": 1.246, "volume": 4815.2, "close_time": 1772891999999, "quote_volume": 5993.27893, "trades": 73, "taker_buy_base": 3025.54, "taker_buy_quote": 3767.75201 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 1.246, "high": 1.246, "low": 1.2, "close": 1.211, "volume": 122225.78, "close_time": 1772895599999, "quote_volume": 148579.59222, "trades": 1182, "taker_buy_base": 38025.34, "taker_buy_quote": 46177.60604 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 1.214, "high": 1.224, "low": 1.205, "close": 1.219, "volume": 30430.43, "close_time": 1772899199999, "quote_volume": 36876.19757, "trades": 433, "taker_buy_base": 18953.52, "taker_buy_quote": 22988.50639 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 1.222, "high": 1.226, "low": 1.214, "close": 1.215, "volume": 22751.51, "close_time": 1772902799999, "quote_volume": 27716.44838, "trades": 221, "taker_buy_base": 6834.79, "taker_buy_quote": 8342.62226 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 1.219, "high": 1.226, "low": 1.219, "close": 1.222, "volume": 18245.77, "close_time": 1772906399999, "quote_volume": 22325.79629, "trades": 156, "taker_buy_base": 15073.25, "taker_buy_quote": 18448.65356 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 1.221, "high": 1.226, "low": 1.214, "close": 1.224, "volume": 10079.17, "close_time": 1772909999999, "quote_volume": 12291.14041, "trades": 113, "taker_buy_base": 5429.94, "taker_buy_quote": 6629.82936 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 1.224, "high": 1.224, "low": 1.214, "close": 1.221, "volume": 13549.6, "close_time": 1772913599999, "quote_volume": 16529.73789, "trades": 96, "taker_buy_base": 2939.15, "taker_buy_quote": 3584.25416 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 1.218, "high": 1.221, "low": 1.215, "close": 1.217, "volume": 4905.86, "close_time": 1772917199999, "quote_volume": 5976.57005, "trades": 93, "taker_buy_base": 2230.04, "taker_buy_quote": 2716.33023 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 1.216, "high": 1.219, "low": 1.207, "close": 1.213, "volume": 5113.66, "close_time": 1772920799999, "quote_volume": 6207.47281, "trades": 134, "taker_buy_base": 3357.83, "taker_buy_quote": 4078.48094 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 1.213, "high": 1.222, "low": 1.205, "close": 1.212, "volume": 19572.4, "close_time": 1772924399999, "quote_volume": 23747.49995, "trades": 417, "taker_buy_base": 11705.1, "taker_buy_quote": 14205.07913 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 1.214, "high": 1.22, "low": 1.214, "close": 1.216, "volume": 4079.41, "close_time": 1772927999999, "quote_volume": 4964.70257, "trades": 62, "taker_buy_base": 3185.32, "taker_buy_quote": 3876.35125 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 1.217, "high": 1.222, "low": 1.209, "close": 1.21, "volume": 9879.74, "close_time": 1772931599999, "quote_volume": 11999.52973, "trades": 95, "taker_buy_base": 4172.28, "taker_buy_quote": 5078.30646 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 1.212, "high": 1.222, "low": 1.212, "close": 1.222, "volume": 9908.0, "close_time": 1772935199999, "quote_volume": 12075.54215, "trades": 201, "taker_buy_base": 9034.46, "taker_buy_quote": 11011.62935 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 1.221, "high": 1.23, "low": 1.22, "close": 1.222, "volume": 33363.01, "close_time": 1772938799999, "quote_volume": 40828.79794, "trades": 352, "taker_buy_base": 13867.74, "taker_buy_quote": 16985.11703 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 1.223, "high": 1.259, "low": 1.223, "close": 1.229, "volume": 41270.75, "close_time": 1772942399999, "quote_volume": 51123.16685, "trades": 366, "taker_buy_base": 33307.65, "taker_buy_quote": 41295.87133 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 1.229, "high": 1.235, "low": 1.222, "close": 1.227, "volume": 16060.2, "close_time": 1772945999999, "quote_volume": 19757.49369, "trades": 145, "taker_buy_base": 9567.22, "taker_buy_quote": 11785.9013 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 1.228, "high": 1.233, "low": 1.225, "close": 1.231, "volume": 5878.41, "close_time": 1772949599999, "quote_volume": 7225.73432, "trades": 60, "taker_buy_base": 1004.15, "taker_buy_quote": 1236.19748 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 1.231, "high": 1.256, "low": 1.231, "close": 1.252, "volume": 34234.59, "close_time": 1772953199999, "quote_volume": 42716.85204, "trades": 273, "taker_buy_base": 15550.4, "taker_buy_quote": 19401.32373 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 1.254, "high": 1.273, "low": 1.253, "close": 1.259, "volume": 25085.32, "close_time": 1772956799999, "quote_volume": 31706.11996, "trades": 245, "taker_buy_base": 9905.34, "taker_buy_quote": 12519.17653 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 1.259, "high": 1.271, "low": 1.254, "close": 1.262, "volume": 29493.37, "close_time": 1772960399999, "quote_volume": 37295.86665, "trades": 322, "taker_buy_base": 20816.1, "taker_buy_quote": 26326.99678 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 1.261, "high": 1.261, "low": 1.255, "close": 1.256, "volume": 5627.36, "close_time": 1772963999999, "quote_volume": 7079.94716, "trades": 58, "taker_buy_base": 3134.37, "taker_buy_quote": 3944.53481 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 1.257, "high": 1.26, "low": 1.252, "close": 1.252, "volume": 3650.77, "close_time": 1772967599999, "quote_volume": 4583.43091, "trades": 30, "taker_buy_base": 1390.59, "taker_buy_quote": 1747.91003 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 1.252, "high": 1.252, "low": 1.244, "close": 1.249, "volume": 3191.54, "close_time": 1772971199999, "quote_volume": 3986.93511, "trades": 55, "taker_buy_base": 1033.51, "taker_buy_quote": 1289.88905 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 1.249, "high": 1.251, "low": 1.235, "close": 1.25, "volume": 13467.46, "close_time": 1772974799999, "quote_volume": 16715.53836, "trades": 181, "taker_buy_base": 2841.35, "taker_buy_quote": 3538.85768 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 1.25, "high": 1.255, "low": 1.247, "close": 1.248, "volume": 7529.85, "close_time": 1772978399999, "quote_volume": 9422.76876, "trades": 90, "taker_buy_base": 4413.03, "taker_buy_quote": 5524.1225 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 1.247, "high": 1.256, "low": 1.242, "close": 1.253, "volume": 13898.64, "close_time": 1772981999999, "quote_volume": 17363.20473, "trades": 150, "taker_buy_base": 6865.82, "taker_buy_quote": 8594.73408 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 1.252, "high": 1.278, "low": 1.25, "close": 1.272, "volume": 151866.33, "close_time": 1772985599999, "quote_volume": 191583.94963, "trades": 1283, "taker_buy_base": 64912.92, "taker_buy_quote": 81892.35163 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 1.277, "high": 1.298, "low": 1.257, "close": 1.277, "volume": 84557.27, "close_time": 1772989199999, "quote_volume": 108050.83846, "trades": 705, "taker_buy_base": 39386.73, "taker_buy_quote": 50479.45357 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 1.275, "high": 1.279, "low": 1.26, "close": 1.26, "volume": 22960.6, "close_time": 1772992799999, "quote_volume": 29105.90684, "trades": 168, "taker_buy_base": 13963.47, "taker_buy_quote": 17678.47598 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 1.264, "high": 1.265, "low": 1.248, "close": 1.252, "volume": 7307.64, "close_time": 1772996399999, "quote_volume": 9166.80362, "trades": 119, "taker_buy_base": 3093.61, "taker_buy_quote": 3880.44305 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 1.25, "high": 1.269, "low": 1.25, "close": 1.269, "volume": 7242.61, "close_time": 1772999999999, "quote_volume": 9122.33856, "trades": 88, "taker_buy_base": 4501.05, "taker_buy_quote": 5672.42735 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 1.263, "high": 1.267, "low": 1.262, "close": 1.266, "volume": 6847.76, "close_time": 1773003599999, "quote_volume": 8650.47299, "trades": 96, "taker_buy_base": 1534.53, "taker_buy_quote": 1941.28797 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 1.262, "high": 1.262, "low": 1.252, "close": 1.253, "volume": 12439.4, "close_time": 1773007199999, "quote_volume": 15659.62678, "trades": 84, "taker_buy_base": 1675.39, "taker_buy_quote": 2102.22158 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 1.252, "high": 1.263, "low": 1.241, "close": 1.259, "volume": 36688.64, "close_time": 1773010799999, "quote_volume": 45957.55883, "trades": 451, "taker_buy_base": 19640.95, "taker_buy_quote": 24624.1649 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 1.26, "high": 1.26, "low": 1.24, "close": 1.259, "volume": 42254.77, "close_time": 1773014399999, "quote_volume": 52831.12149, "trades": 288, "taker_buy_base": 11612.67, "taker_buy_quote": 14530.76353 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 1.259, "high": 1.273, "low": 1.259, "close": 1.269, "volume": 7237.16, "close_time": 1773017999999, "quote_volume": 9169.68168, "trades": 99, "taker_buy_base": 4889.88, "taker_buy_quote": 6199.30804 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 1.271, "high": 1.271, "low": 1.256, "close": 1.258, "volume": 18106.4, "close_time": 1773021599999, "quote_volume": 22861.34268, "trades": 262, "taker_buy_base": 6237.75, "taker_buy_quote": 7884.55993 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 1.258, "high": 1.264, "low": 1.252, "close": 1.262, "volume": 3554.81, "close_time": 1773025199999, "quote_volume": 4464.94704, "trades": 49, "taker_buy_base": 1917.8, "taker_buy_quote": 2411.8238 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 1.262, "high": 1.315, "low": 1.257, "close": 1.268, "volume": 122684.33, "close_time": 1773028799999, "quote_volume": 157721.7539, "trades": 957, "taker_buy_base": 66426.24, "taker_buy_quote": 85744.67922 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 1.269, "high": 1.277, "low": 1.267, "close": 1.269, "volume": 13182.19, "close_time": 1773032399999, "quote_volume": 16770.60333, "trades": 174, "taker_buy_base": 7090.31, "taker_buy_quote": 9023.73566 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 1.267, "high": 1.291, "low": 1.267, "close": 1.288, "volume": 13023.24, "close_time": 1773035999999, "quote_volume": 16688.41508, "trades": 228, "taker_buy_base": 10199.5, "taker_buy_quote": 13079.15119 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 1.287, "high": 1.287, "low": 1.27, "close": 1.274, "volume": 18270.02, "close_time": 1773039599999, "quote_volume": 23410.81351, "trades": 194, "taker_buy_base": 3067.04, "taker_buy_quote": 3919.85241 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 1.27, "high": 1.276, "low": 1.265, "close": 1.273, "volume": 8649.22, "close_time": 1773043199999, "quote_volume": 10991.37686, "trades": 110, "taker_buy_base": 3395.96, "taker_buy_quote": 4320.23252 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 1.273, "high": 1.278, "low": 1.27, "close": 1.271, "volume": 5723.16, "close_time": 1773046799999, "quote_volume": 7292.64595, "trades": 90, "taker_buy_base": 3255.83, "taker_buy_quote": 4151.83784 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 1.271, "high": 1.274, "low": 1.266, "close": 1.268, "volume": 6398.78, "close_time": 1773050399999, "quote_volume": 8127.51753, "trades": 86, "taker_buy_base": 1806.46, "taker_buy_quote": 2294.9839 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 1.267, "high": 1.269, "low": 1.255, "close": 1.257, "volume": 5628.89, "close_time": 1773053999999, "quote_volume": 7098.87247, "trades": 119, "taker_buy_base": 858.65, "taker_buy_quote": 1085.57587 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 1.258, "high": 1.261, "low": 1.25, "close": 1.259, "volume": 21311.53, "close_time": 1773057599999, "quote_volume": 26764.14684, "trades": 154, "taker_buy_base": 12690.82, "taker_buy_quote": 15953.88072 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 1.26, "high": 1.269, "low": 1.259, "close": 1.265, "volume": 15056.69, "close_time": 1773061199999, "quote_volume": 19014.64258, "trades": 162, "taker_buy_base": 6099.54, "taker_buy_quote": 7707.59689 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 1.268, "high": 1.268, "low": 1.258, "close": 1.262, "volume": 22661.39, "close_time": 1773064799999, "quote_volume": 28625.993, "trades": 180, "taker_buy_base": 12218.71, "taker_buy_quote": 15435.62331 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 1.267, "high": 1.27, "low": 1.262, "close": 1.267, "volume": 18597.95, "close_time": 1773068399999, "quote_volume": 23562.35634, "trades": 143, "taker_buy_base": 6422.19, "taker_buy_quote": 8143.91442 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 1.268, "high": 1.272, "low": 1.264, "close": 1.27, "volume": 3931.59, "close_time": 1773071999999, "quote_volume": 4991.05464, "trades": 52, "taker_buy_base": 2984.47, "taker_buy_quote": 3792.14234 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 1.271, "high": 1.278, "low": 1.268, "close": 1.272, "volume": 5342.83, "close_time": 1773075599999, "quote_volume": 6805.83916, "trades": 97, "taker_buy_base": 4215.61, "taker_buy_quote": 5373.49538 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 1.272, "high": 1.276, "low": 1.27, "close": 1.272, "volume": 5778.93, "close_time": 1773079199999, "quote_volume": 7355.87934, "trades": 64, "taker_buy_base": 4173.71, "taker_buy_quote": 5313.87167 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 1.271, "high": 1.278, "low": 1.265, "close": 1.265, "volume": 11940.79, "close_time": 1773082799999, "quote_volume": 15200.0866, "trades": 161, "taker_buy_base": 5725.32, "taker_buy_quote": 7298.87702 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 1.267, "high": 1.277, "low": 1.263, "close": 1.263, "volume": 5154.95, "close_time": 1773086399999, "quote_volume": 6546.17915, "trades": 135, "taker_buy_base": 1721.1, "taker_buy_quote": 2190.71685 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 1.266, "high": 1.267, "low": 1.257, "close": 1.263, "volume": 5934.99, "close_time": 1773089999999, "quote_volume": 7494.54547, "trades": 65, "taker_buy_base": 2707.49, "taker_buy_quote": 3420.03213 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 1.263, "high": 1.263, "low": 1.259, "close": 1.261, "volume": 2407.22, "close_time": 1773093599999, "quote_volume": 3035.78034, "trades": 27, "taker_buy_base": 1100.67, "taker_buy_quote": 1388.08456 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 1.263, "high": 1.263, "low": 1.255, "close": 1.257, "volume": 3965.42, "close_time": 1773097199999, "quote_volume": 4992.28073, "trades": 130, "taker_buy_base": 1853.91, "taker_buy_quote": 2334.28642 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 1.255, "high": 1.256, "low": 1.252, "close": 1.252, "volume": 1299.89, "close_time": 1773100799999, "quote_volume": 1630.82601, "trades": 19, "taker_buy_base": 700.42, "taker_buy_quote": 878.97077 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 1.253, "high": 1.27, "low": 1.252, "close": 1.269, "volume": 9743.6, "close_time": 1773104399999, "quote_volume": 12320.57314, "trades": 75, "taker_buy_base": 5680.06, "taker_buy_quote": 7171.07083 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 1.268, "high": 1.274, "low": 1.258, "close": 1.268, "volume": 18169.55, "close_time": 1773107999999, "quote_volume": 22995.52198, "trades": 182, "taker_buy_base": 9011.38, "taker_buy_quote": 11426.34199 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 1.269, "high": 1.277, "low": 1.266, "close": 1.275, "volume": 13271.07, "close_time": 1773111599999, "quote_volume": 16859.41392, "trades": 124, "taker_buy_base": 3755.1, "taker_buy_quote": 4773.38558 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 1.275, "high": 1.281, "low": 1.271, "close": 1.273, "volume": 10070.31, "close_time": 1773115199999, "quote_volume": 12858.4729, "trades": 99, "taker_buy_base": 5026.44, "taker_buy_quote": 6423.86329 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 1.274, "high": 1.31, "low": 1.274, "close": 1.307, "volume": 93521.94, "close_time": 1773118799999, "quote_volume": 121509.35448, "trades": 710, "taker_buy_base": 58281.99, "taker_buy_quote": 75656.72807 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 1.307, "high": 1.316, "low": 1.29, "close": 1.296, "volume": 100357.75, "close_time": 1773122399999, "quote_volume": 130575.91078, "trades": 756, "taker_buy_base": 28638.3, "taker_buy_quote": 37330.71896 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 1.298, "high": 1.314, "low": 1.295, "close": 1.312, "volume": 10407.88, "close_time": 1773125999999, "quote_volume": 13589.76693, "trades": 168, "taker_buy_base": 6245.88, "taker_buy_quote": 8148.78116 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 1.31, "high": 1.335, "low": 1.31, "close": 1.319, "volume": 33623.21, "close_time": 1773129599999, "quote_volume": 44467.80551, "trades": 586, "taker_buy_base": 17924.14, "taker_buy_quote": 23699.15838 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 1.317, "high": 1.336, "low": 1.317, "close": 1.327, "volume": 78414.32, "close_time": 1773133199999, "quote_volume": 104069.55748, "trades": 915, "taker_buy_base": 53960.09, "taker_buy_quote": 71568.22165 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 1.327, "high": 1.339, "low": 1.319, "close": 1.319, "volume": 27427.46, "close_time": 1773136799999, "quote_volume": 36473.88421, "trades": 452, "taker_buy_base": 12567.07, "taker_buy_quote": 16737.39942 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 1.318, "high": 1.318, "low": 1.286, "close": 1.302, "volume": 44042.83, "close_time": 1773140399999, "quote_volume": 57253.84564, "trades": 377, "taker_buy_base": 16473.32, "taker_buy_quote": 21419.1449 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 1.303, "high": 1.322, "low": 1.301, "close": 1.315, "volume": 15806.56, "close_time": 1773143999999, "quote_volume": 20681.14617, "trades": 283, "taker_buy_base": 7531.27, "taker_buy_quote": 9865.77181 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 1.317, "high": 1.32, "low": 1.305, "close": 1.311, "volume": 7532.82, "close_time": 1773147599999, "quote_volume": 9869.23736, "trades": 181, "taker_buy_base": 2463.18, "taker_buy_quote": 3237.32685 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 1.31, "high": 1.319, "low": 1.299, "close": 1.312, "volume": 19618.3, "close_time": 1773151199999, "quote_volume": 25725.34037, "trades": 327, "taker_buy_base": 6685.51, "taker_buy_quote": 8778.99498 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 1.312, "high": 1.325, "low": 1.297, "close": 1.324, "volume": 20315.11, "close_time": 1773154799999, "quote_volume": 26634.41652, "trades": 238, "taker_buy_base": 8153.45, "taker_buy_quote": 10694.80961 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 1.323, "high": 1.325, "low": 1.313, "close": 1.318, "volume": 10809.9, "close_time": 1773158399999, "quote_volume": 14228.79776, "trades": 167, "taker_buy_base": 4925.67, "taker_buy_quote": 6485.5402 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 1.318, "high": 1.321, "low": 1.312, "close": 1.313, "volume": 9550.14, "close_time": 1773161999999, "quote_volume": 12585.56622, "trades": 279, "taker_buy_base": 4860.28, "taker_buy_quote": 6410.27868 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 1.313, "high": 1.318, "low": 1.309, "close": 1.311, "volume": 10531.38, "close_time": 1773165599999, "quote_volume": 13830.76979, "trades": 197, "taker_buy_base": 4894.51, "taker_buy_quote": 6426.87115 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 1.311, "high": 1.311, "low": 1.299, "close": 1.299, "volume": 8615.83, "close_time": 1773169199999, "quote_volume": 11230.88805, "trades": 110, "taker_buy_base": 3831.47, "taker_buy_quote": 4996.44345 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 1.301, "high": 1.33, "low": 1.283, "close": 1.308, "volume": 96164.59, "close_time": 1773172799999, "quote_volume": 125656.63337, "trades": 1098, "taker_buy_base": 52603.66, "taker_buy_quote": 68793.09388 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 1.311, "high": 1.312, "low": 1.297, "close": 1.3, "volume": 37887.46, "close_time": 1773176399999, "quote_volume": 49340.85522, "trades": 489, "taker_buy_base": 21548.79, "taker_buy_quote": 28063.02385 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 1.299, "high": 1.306, "low": 1.293, "close": 1.298, "volume": 8744.89, "close_time": 1773179999999, "quote_volume": 11347.012, "trades": 111, "taker_buy_base": 3756.44, "taker_buy_quote": 4880.89668 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 1.297, "high": 1.311, "low": 1.297, "close": 1.306, "volume": 3287.88, "close_time": 1773183599999, "quote_volume": 4283.32775, "trades": 120, "taker_buy_base": 1557.94, "taker_buy_quote": 2029.38944 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 1.307, "high": 1.314, "low": 1.304, "close": 1.308, "volume": 7557.59, "close_time": 1773187199999, "quote_volume": 9887.31893, "trades": 153, "taker_buy_base": 2527.87, "taker_buy_quote": 3307.47251 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 1.309, "high": 1.314, "low": 1.299, "close": 1.309, "volume": 9810.29, "close_time": 1773190799999, "quote_volume": 12820.6142, "trades": 267, "taker_buy_base": 5030.6, "taker_buy_quote": 6578.52807 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 1.308, "high": 1.312, "low": 1.306, "close": 1.306, "volume": 12278.57, "close_time": 1773194399999, "quote_volume": 16062.87504, "trades": 218, "taker_buy_base": 3115.18, "taker_buy_quote": 4076.90123 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 1.305, "high": 1.306, "low": 1.273, "close": 1.275, "volume": 260956.48, "close_time": 1773197999999, "quote_volume": 334831.86986, "trades": 1711, "taker_buy_base": 185483.46, "taker_buy_quote": 237757.7954 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 1.275, "high": 1.282, "low": 1.27, "close": 1.282, "volume": 11893.09, "close_time": 1773201599999, "quote_volume": 15173.25268, "trades": 152, "taker_buy_base": 6790.37, "taker_buy_quote": 8674.4088 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 1.28, "high": 1.283, "low": 1.266, "close": 1.27, "volume": 37932.66, "close_time": 1773205199999, "quote_volume": 48322.10401, "trades": 434, "taker_buy_base": 9423.89, "taker_buy_quote": 11994.34189 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 1.27, "high": 1.27, "low": 1.263, "close": 1.265, "volume": 18461.24, "close_time": 1773208799999, "quote_volume": 23376.42959, "trades": 215, "taker_buy_base": 8304.6, "taker_buy_quote": 10519.83312 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 1.263, "high": 1.271, "low": 1.252, "close": 1.271, "volume": 19983.12, "close_time": 1773212399999, "quote_volume": 25168.20876, "trades": 267, "taker_buy_base": 3894.68, "taker_buy_quote": 4921.21124 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 1.271, "high": 1.272, "low": 1.263, "close": 1.268, "volume": 6571.25, "close_time": 1773215999999, "quote_volume": 8326.97265, "trades": 202, "taker_buy_base": 1187.81, "taker_buy_quote": 1503.78524 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 1.267, "high": 1.272, "low": 1.267, "close": 1.272, "volume": 5368.48, "close_time": 1773219599999, "quote_volume": 6820.02414, "trades": 102, "taker_buy_base": 3667.64, "taker_buy_quote": 4660.2655 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 1.271, "high": 1.286, "low": 1.27, "close": 1.281, "volume": 19833.62, "close_time": 1773223199999, "quote_volume": 25397.81178, "trades": 268, "taker_buy_base": 14115.33, "taker_buy_quote": 18077.4692 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 1.279, "high": 1.284, "low": 1.274, "close": 1.278, "volume": 14542.74, "close_time": 1773226799999, "quote_volume": 18567.82392, "trades": 176, "taker_buy_base": 8467.52, "taker_buy_quote": 10814.51247 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 1.278, "high": 1.285, "low": 1.276, "close": 1.28, "volume": 15428.58, "close_time": 1773230399999, "quote_volume": 19787.68226, "trades": 173, "taker_buy_base": 7388.39, "taker_buy_quote": 9479.71474 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 1.281, "high": 1.289, "low": 1.256, "close": 1.268, "volume": 42450.32, "close_time": 1773233999999, "quote_volume": 53929.49924, "trades": 613, "taker_buy_base": 12147.35, "taker_buy_quote": 15409.9157 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 1.268, "high": 1.28, "low": 1.264, "close": 1.274, "volume": 17680.3, "close_time": 1773237599999, "quote_volume": 22545.81622, "trades": 358, "taker_buy_base": 8380.04, "taker_buy_quote": 10691.1577 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 1.277, "high": 1.285, "low": 1.271, "close": 1.283, "volume": 17805.76, "close_time": 1773241199999, "quote_volume": 22763.036, "trades": 243, "taker_buy_base": 8702.1, "taker_buy_quote": 11146.0702 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 1.279, "high": 1.281, "low": 1.27, "close": 1.272, "volume": 17344.34, "close_time": 1773244799999, "quote_volume": 22115.05254, "trades": 217, "taker_buy_base": 7811.36, "taker_buy_quote": 9964.13479 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 1.275, "high": 1.285, "low": 1.268, "close": 1.281, "volume": 37081.78, "close_time": 1773248399999, "quote_volume": 47276.99725, "trades": 360, "taker_buy_base": 21244.52, "taker_buy_quote": 27090.25827 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 1.285, "high": 1.287, "low": 1.277, "close": 1.277, "volume": 3727.48, "close_time": 1773251999999, "quote_volume": 4784.70468, "trades": 64, "taker_buy_base": 1684.81, "taker_buy_quote": 2162.75373 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 1.279, "high": 1.282, "low": 1.279, "close": 1.279, "volume": 1458.39, "close_time": 1773255599999, "quote_volume": 1867.72218, "trades": 26, "taker_buy_base": 343.65, "taker_buy_quote": 440.02358 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 1.282, "high": 1.289, "low": 1.28, "close": 1.285, "volume": 9946.16, "close_time": 1773259199999, "quote_volume": 12779.26191, "trades": 174, "taker_buy_base": 4836.92, "taker_buy_quote": 6219.10379 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 1.287, "high": 1.292, "low": 1.285, "close": 1.292, "volume": 3953.03, "close_time": 1773262799999, "quote_volume": 5094.28445, "trades": 100, "taker_buy_base": 2348.39, "taker_buy_quote": 3029.36747 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 1.292, "high": 1.3, "low": 1.289, "close": 1.294, "volume": 31566.46, "close_time": 1773266399999, "quote_volume": 40846.39186, "trades": 251, "taker_buy_base": 9011.82, "taker_buy_quote": 11668.12054 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 1.296, "high": 1.301, "low": 1.292, "close": 1.295, "volume": 3010.07, "close_time": 1773269999999, "quote_volume": 3909.30796, "trades": 55, "taker_buy_base": 1706.46, "taker_buy_quote": 2217.59357 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 1.295, "high": 1.299, "low": 1.293, "close": 1.297, "volume": 2445.47, "close_time": 1773273599999, "quote_volume": 3171.90353, "trades": 81, "taker_buy_base": 1129.92, "taker_buy_quote": 1466.19808 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 1.298, "high": 1.305, "low": 1.294, "close": 1.302, "volume": 6060.59, "close_time": 1773277199999, "quote_volume": 7895.73859, "trades": 75, "taker_buy_base": 4553.23, "taker_buy_quote": 5931.08446 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 1.304, "high": 1.317, "low": 1.293, "close": 1.305, "volume": 26345.23, "close_time": 1773280799999, "quote_volume": 34342.77179, "trades": 320, "taker_buy_base": 17091.06, "taker_buy_quote": 22306.71756 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 1.305, "high": 1.309, "low": 1.296, "close": 1.296, "volume": 12199.1, "close_time": 1773284399999, "quote_volume": 15879.3333, "trades": 145, "taker_buy_base": 5150.3, "taker_buy_quote": 6700.4619 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 1.296, "high": 1.303, "low": 1.29, "close": 1.3, "volume": 30064.55, "close_time": 1773287999999, "quote_volume": 38975.10024, "trades": 311, "taker_buy_base": 17677.22, "taker_buy_quote": 22907.45789 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 1.299, "high": 1.304, "low": 1.296, "close": 1.304, "volume": 11152.48, "close_time": 1773291599999, "quote_volume": 14487.89333, "trades": 175, "taker_buy_base": 6575.79, "taker_buy_quote": 8547.67379 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 1.305, "high": 1.31, "low": 1.287, "close": 1.29, "volume": 37106.61, "close_time": 1773295199999, "quote_volume": 48217.06213, "trades": 306, "taker_buy_base": 9584.87, "taker_buy_quote": 12446.36023 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 1.288, "high": 1.299, "low": 1.285, "close": 1.285, "volume": 10963.41, "close_time": 1773298799999, "quote_volume": 14160.3827, "trades": 300, "taker_buy_base": 6105.71, "taker_buy_quote": 7896.55894 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 1.284, "high": 1.287, "low": 1.276, "close": 1.276, "volume": 13858.46, "close_time": 1773302399999, "quote_volume": 17764.81702, "trades": 331, "taker_buy_base": 5854.42, "taker_buy_quote": 7513.32303 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 1.276, "high": 1.279, "low": 1.272, "close": 1.277, "volume": 7861.46, "close_time": 1773305999999, "quote_volume": 10028.25867, "trades": 251, "taker_buy_base": 4600.99, "taker_buy_quote": 5872.54244 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 1.278, "high": 1.292, "low": 1.277, "close": 1.289, "volume": 6022.46, "close_time": 1773309599999, "quote_volume": 7749.16547, "trades": 221, "taker_buy_base": 3931.33, "taker_buy_quote": 5061.19037 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 1.289, "high": 1.33, "low": 1.287, "close": 1.311, "volume": 80237.72, "close_time": 1773313199999, "quote_volume": 104699.33617, "trades": 1112, "taker_buy_base": 48708.68, "taker_buy_quote": 63512.41194 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 1.311, "high": 1.317, "low": 1.296, "close": 1.298, "volume": 83689.25, "close_time": 1773316799999, "quote_volume": 108971.7086, "trades": 1179, "taker_buy_base": 40994.56, "taker_buy_quote": 53336.94303 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 1.3, "high": 1.314, "low": 1.296, "close": 1.311, "volume": 12847.84, "close_time": 1773320399999, "quote_volume": 16793.27452, "trades": 255, "taker_buy_base": 8361.25, "taker_buy_quote": 10935.93217 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 1.31, "high": 1.318, "low": 1.304, "close": 1.307, "volume": 20014.41, "close_time": 1773323999999, "quote_volume": 26225.24926, "trades": 256, "taker_buy_base": 12579.81, "taker_buy_quote": 16491.22579 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 1.309, "high": 1.311, "low": 1.295, "close": 1.301, "volume": 3497.89, "close_time": 1773327599999, "quote_volume": 4556.58761, "trades": 67, "taker_buy_base": 1986.91, "taker_buy_quote": 2591.14672 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 1.299, "high": 1.312, "low": 1.299, "close": 1.305, "volume": 6604.78, "close_time": 1773331199999, "quote_volume": 8636.55545, "trades": 205, "taker_buy_base": 3459.74, "taker_buy_quote": 4526.58312 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 1.304, "high": 1.314, "low": 1.301, "close": 1.314, "volume": 6586.37, "close_time": 1773334799999, "quote_volume": 8598.9659, "trades": 131, "taker_buy_base": 2865.62, "taker_buy_quote": 3741.47065 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 1.313, "high": 1.317, "low": 1.311, "close": 1.313, "volume": 7478.5, "close_time": 1773338399999, "quote_volume": 9821.74932, "trades": 253, "taker_buy_base": 4215.69, "taker_buy_quote": 5535.11791 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 1.313, "high": 1.316, "low": 1.31, "close": 1.313, "volume": 5364.39, "close_time": 1773341999999, "quote_volume": 7046.00727, "trades": 89, "taker_buy_base": 3070.52, "taker_buy_quote": 4031.96529 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 1.311, "high": 1.315, "low": 1.307, "close": 1.307, "volume": 5912.39, "close_time": 1773345599999, "quote_volume": 7760.1211, "trades": 128, "taker_buy_base": 3322.85, "taker_buy_quote": 4364.7564 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 1.306, "high": 1.307, "low": 1.295, "close": 1.298, "volume": 5279.9, "close_time": 1773349199999, "quote_volume": 6863.86288, "trades": 114, "taker_buy_base": 1549.21, "taker_buy_quote": 2014.2111 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 1.298, "high": 1.302, "low": 1.296, "close": 1.302, "volume": 3364.33, "close_time": 1773352799999, "quote_volume": 4369.95493, "trades": 69, "taker_buy_base": 1661.9, "taker_buy_quote": 2160.51086 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 1.298, "high": 1.31, "low": 1.296, "close": 1.307, "volume": 6989.42, "close_time": 1773356399999, "quote_volume": 9103.74968, "trades": 170, "taker_buy_base": 3949.54, "taker_buy_quote": 5147.78354 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 1.31, "high": 1.312, "low": 1.301, "close": 1.303, "volume": 8071.52, "close_time": 1773359999999, "quote_volume": 10531.70493, "trades": 115, "taker_buy_base": 3358.87, "taker_buy_quote": 4380.0427 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 1.299, "high": 1.318, "low": 1.299, "close": 1.303, "volume": 18709.55, "close_time": 1773363599999, "quote_volume": 24536.94967, "trades": 277, "taker_buy_base": 10539.08, "taker_buy_quote": 13839.38984 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 1.309, "high": 1.316, "low": 1.306, "close": 1.316, "volume": 7579.1, "close_time": 1773367199999, "quote_volume": 9955.72984, "trades": 159, "taker_buy_base": 4110.31, "taker_buy_quote": 5399.05855 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 1.317, "high": 1.32, "low": 1.309, "close": 1.31, "volume": 8513.45, "close_time": 1773370799999, "quote_volume": 11184.72986, "trades": 208, "taker_buy_base": 1856.41, "taker_buy_quote": 2443.81919 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 1.31, "high": 1.312, "low": 1.287, "close": 1.311, "volume": 45555.42, "close_time": 1773374399999, "quote_volume": 59269.15613, "trades": 769, "taker_buy_base": 18063.37, "taker_buy_quote": 23562.70132 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 1.31, "high": 1.312, "low": 1.304, "close": 1.307, "volume": 5097.16, "close_time": 1773377999999, "quote_volume": 6670.39814, "trades": 137, "taker_buy_base": 2044.24, "taker_buy_quote": 2676.92888 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 1.31, "high": 1.312, "low": 1.306, "close": 1.309, "volume": 4959.33, "close_time": 1773381599999, "quote_volume": 6486.6262, "trades": 107, "taker_buy_base": 3253.14, "taker_buy_quote": 4255.32416 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 1.308, "high": 1.31, "low": 1.304, "close": 1.31, "volume": 2916.07, "close_time": 1773385199999, "quote_volume": 3810.40552, "trades": 51, "taker_buy_base": 1570.49, "taker_buy_quote": 2052.79517 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 1.309, "high": 1.325, "low": 1.307, "close": 1.309, "volume": 19488.92, "close_time": 1773388799999, "quote_volume": 25651.2268, "trades": 304, "taker_buy_base": 9884.09, "taker_buy_quote": 13003.53518 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 1.309, "high": 1.312, "low": 1.302, "close": 1.304, "volume": 5676.54, "close_time": 1773392399999, "quote_volume": 7425.0992, "trades": 109, "taker_buy_base": 1857.04, "taker_buy_quote": 2431.7234 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 1.305, "high": 1.314, "low": 1.303, "close": 1.314, "volume": 5090.86, "close_time": 1773395999999, "quote_volume": 6649.56874, "trades": 244, "taker_buy_base": 2674.7, "taker_buy_quote": 3497.53508 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 1.312, "high": 1.315, "low": 1.305, "close": 1.311, "volume": 13232.96, "close_time": 1773399599999, "quote_volume": 17334.48239, "trades": 358, "taker_buy_base": 4598.65, "taker_buy_quote": 6029.97146 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 1.312, "high": 1.32, "low": 1.307, "close": 1.317, "volume": 34153.27, "close_time": 1773403199999, "quote_volume": 44793.14969, "trades": 723, "taker_buy_base": 11501.88, "taker_buy_quote": 15104.1425 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 1.316, "high": 1.318, "low": 1.309, "close": 1.318, "volume": 5451.66, "close_time": 1773406799999, "quote_volume": 7156.70603, "trades": 163, "taker_buy_base": 2824.28, "taker_buy_quote": 3708.82129 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 1.318, "high": 1.32, "low": 1.31, "close": 1.316, "volume": 23563.24, "close_time": 1773410399999, "quote_volume": 30997.29813, "trades": 447, "taker_buy_base": 7857.62, "taker_buy_quote": 10339.92497 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 1.316, "high": 1.316, "low": 1.305, "close": 1.305, "volume": 27701.0, "close_time": 1773413999999, "quote_volume": 36299.15425, "trades": 288, "taker_buy_base": 15474.35, "taker_buy_quote": 20296.75021 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 1.306, "high": 1.309, "low": 1.294, "close": 1.304, "volume": 28767.55, "close_time": 1773417599999, "quote_volume": 37481.21863, "trades": 274, "taker_buy_base": 16872.15, "taker_buy_quote": 21986.67061 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 1.303, "high": 1.321, "low": 1.297, "close": 1.312, "volume": 27026.52, "close_time": 1773421199999, "quote_volume": 35448.7977, "trades": 569, "taker_buy_base": 11429.92, "taker_buy_quote": 14985.50396 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 1.309, "high": 1.312, "low": 1.293, "close": 1.3, "volume": 16238.6, "close_time": 1773424799999, "quote_volume": 21155.61405, "trades": 276, "taker_buy_base": 7656.89, "taker_buy_quote": 9986.38047 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 1.3, "high": 1.306, "low": 1.3, "close": 1.306, "volume": 7157.43, "close_time": 1773428399999, "quote_volume": 9323.09406, "trades": 191, "taker_buy_base": 5478.46, "taker_buy_quote": 7137.56874 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 1.303, "high": 1.308, "low": 1.301, "close": 1.308, "volume": 3210.43, "close_time": 1773431999999, "quote_volume": 4188.47436, "trades": 119, "taker_buy_base": 1104.47, "taker_buy_quote": 1440.98403 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 1.308, "high": 1.309, "low": 1.304, "close": 1.309, "volume": 3276.83, "close_time": 1773435599999, "quote_volume": 4282.90757, "trades": 94, "taker_buy_base": 2164.32, "taker_buy_quote": 2829.39163 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 1.306, "high": 1.307, "low": 1.299, "close": 1.301, "volume": 4192.13, "close_time": 1773439199999, "quote_volume": 5459.99044, "trades": 151, "taker_buy_base": 2268.09, "taker_buy_quote": 2953.24096 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 1.301, "high": 1.308, "low": 1.292, "close": 1.3, "volume": 15220.86, "close_time": 1773442799999, "quote_volume": 19760.03775, "trades": 486, "taker_buy_base": 7968.37, "taker_buy_quote": 10355.65251 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 1.3, "high": 1.303, "low": 1.295, "close": 1.303, "volume": 5062.71, "close_time": 1773446399999, "quote_volume": 6572.48533, "trades": 276, "taker_buy_base": 2072.31, "taker_buy_quote": 2691.53714 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 1.301, "high": 1.303, "low": 1.289, "close": 1.295, "volume": 12461.43, "close_time": 1773449999999, "quote_volume": 16136.40288, "trades": 229, "taker_buy_base": 8068.05, "taker_buy_quote": 10444.43996 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 1.295, "high": 1.295, "low": 1.289, "close": 1.294, "volume": 4344.09, "close_time": 1773453599999, "quote_volume": 5614.74793, "trades": 194, "taker_buy_base": 2220.68, "taker_buy_quote": 2868.74298 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 1.293, "high": 1.297, "low": 1.289, "close": 1.295, "volume": 7793.73, "close_time": 1773457199999, "quote_volume": 10069.08672, "trades": 110, "taker_buy_base": 2998.1, "taker_buy_quote": 3875.54866 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 1.295, "high": 1.299, "low": 1.291, "close": 1.299, "volume": 3779.9, "close_time": 1773460799999, "quote_volume": 4896.62637, "trades": 91, "taker_buy_base": 1074.5, "taker_buy_quote": 1392.61943 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 1.299, "high": 1.306, "low": 1.291, "close": 1.291, "volume": 7649.28, "close_time": 1773464399999, "quote_volume": 9917.70677, "trades": 120, "taker_buy_base": 2101.84, "taker_buy_quote": 2728.64031 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 1.29, "high": 1.294, "low": 1.287, "close": 1.289, "volume": 13004.02, "close_time": 1773467999999, "quote_volume": 16782.08293, "trades": 303, "taker_buy_base": 8054.65, "taker_buy_quote": 10402.25606 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 1.29, "high": 1.295, "low": 1.28, "close": 1.289, "volume": 11793.54, "close_time": 1773471599999, "quote_volume": 15161.81306, "trades": 294, "taker_buy_base": 7102.92, "taker_buy_quote": 9138.44982 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 1.288, "high": 1.293, "low": 1.283, "close": 1.285, "volume": 10082.16, "close_time": 1773475199999, "quote_volume": 12971.02506, "trades": 186, "taker_buy_base": 4616.44, "taker_buy_quote": 5937.88852 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 1.283, "high": 1.295, "low": 1.283, "close": 1.293, "volume": 12324.38, "close_time": 1773478799999, "quote_volume": 15875.72817, "trades": 189, "taker_buy_base": 5215.3, "taker_buy_quote": 6721.7492 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 1.293, "high": 1.312, "low": 1.292, "close": 1.299, "volume": 36866.14, "close_time": 1773482399999, "quote_volume": 48043.12944, "trades": 609, "taker_buy_base": 20332.17, "taker_buy_quote": 26511.32149 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 1.301, "high": 1.302, "low": 1.294, "close": 1.294, "volume": 3632.45, "close_time": 1773485999999, "quote_volume": 4714.66745, "trades": 45, "taker_buy_base": 640.36, "taker_buy_quote": 830.73922 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 1.296, "high": 1.3, "low": 1.294, "close": 1.3, "volume": 5744.22, "close_time": 1773489599999, "quote_volume": 7447.61196, "trades": 141, "taker_buy_base": 2862.93, "taker_buy_quote": 3713.2769 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 1.296, "high": 1.299, "low": 1.292, "close": 1.292, "volume": 8546.22, "close_time": 1773493199999, "quote_volume": 11076.23485, "trades": 98, "taker_buy_base": 2968.88, "taker_buy_quote": 3852.24295 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 1.292, "high": 1.297, "low": 1.292, "close": 1.297, "volume": 5752.46, "close_time": 1773496799999, "quote_volume": 7447.44624, "trades": 175, "taker_buy_base": 1427.21, "taker_buy_quote": 1848.11294 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 1.296, "high": 1.299, "low": 1.286, "close": 1.288, "volume": 5927.74, "close_time": 1773500399999, "quote_volume": 7653.65795, "trades": 216, "taker_buy_base": 2674.91, "taker_buy_quote": 3455.16459 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 1.288, "high": 1.302, "low": 1.285, "close": 1.302, "volume": 10095.81, "close_time": 1773503999999, "quote_volume": 13089.25115, "trades": 252, "taker_buy_base": 7504.69, "taker_buy_quote": 9738.09196 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 1.302, "high": 1.318, "low": 1.298, "close": 1.317, "volume": 18386.31, "close_time": 1773507599999, "quote_volume": 24051.54883, "trades": 459, "taker_buy_base": 11344.69, "taker_buy_quote": 14857.26718 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 1.317, "high": 1.325, "low": 1.301, "close": 1.307, "volume": 36989.92, "close_time": 1773511199999, "quote_volume": 48597.08987, "trades": 1163, "taker_buy_base": 21843.18, "taker_buy_quote": 28714.92598 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 1.307, "high": 1.31, "low": 1.301, "close": 1.309, "volume": 7555.47, "close_time": 1773514799999, "quote_volume": 9861.67579, "trades": 380, "taker_buy_base": 5112.48, "taker_buy_quote": 6676.56906 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 1.308, "high": 1.318, "low": 1.301, "close": 1.304, "volume": 27802.63, "close_time": 1773518399999, "quote_volume": 36414.85982, "trades": 743, "taker_buy_base": 15698.17, "taker_buy_quote": 20566.60335 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 1.3, "high": 1.306, "low": 1.296, "close": 1.299, "volume": 6783.55, "close_time": 1773521999999, "quote_volume": 8823.51126, "trades": 343, "taker_buy_base": 2228.01, "taker_buy_quote": 2900.63545 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 1.297, "high": 1.299, "low": 1.288, "close": 1.297, "volume": 6111.67, "close_time": 1773525599999, "quote_volume": 7904.98567, "trades": 379, "taker_buy_base": 3583.03, "taker_buy_quote": 4638.655 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 1.294, "high": 1.306, "low": 1.294, "close": 1.304, "volume": 11004.33, "close_time": 1773529199999, "quote_volume": 14312.6741, "trades": 411, "taker_buy_base": 6909.68, "taker_buy_quote": 8980.88998 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 1.304, "high": 1.312, "low": 1.297, "close": 1.297, "volume": 8939.83, "close_time": 1773532799999, "quote_volume": 11646.40007, "trades": 199, "taker_buy_base": 3456.07, "taker_buy_quote": 4505.71393 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 1.3, "high": 1.301, "low": 1.292, "close": 1.296, "volume": 9948.05, "close_time": 1773536399999, "quote_volume": 12884.2864, "trades": 222, "taker_buy_base": 5492.05, "taker_buy_quote": 7113.54185 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 1.296, "high": 1.298, "low": 1.291, "close": 1.298, "volume": 7439.75, "close_time": 1773539999999, "quote_volume": 9642.31334, "trades": 88, "taker_buy_base": 3786.7, "taker_buy_quote": 4912.03384 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 1.297, "high": 1.303, "low": 1.29, "close": 1.303, "volume": 6490.29, "close_time": 1773543599999, "quote_volume": 8390.81497, "trades": 103, "taker_buy_base": 2891.94, "taker_buy_quote": 3738.36982 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 1.303, "high": 1.318, "low": 1.291, "close": 1.309, "volume": 27310.93, "close_time": 1773547199999, "quote_volume": 35570.83805, "trades": 466, "taker_buy_base": 20715.02, "taker_buy_quote": 26987.66884 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 1.312, "high": 1.313, "low": 1.301, "close": 1.301, "volume": 9408.06, "close_time": 1773550799999, "quote_volume": 12279.81041, "trades": 138, "taker_buy_base": 3906.66, "taker_buy_quote": 5096.87662 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 1.301, "high": 1.305, "low": 1.3, "close": 1.3, "volume": 10198.32, "close_time": 1773554399999, "quote_volume": 13272.90618, "trades": 57, "taker_buy_base": 743.63, "taker_buy_quote": 969.34962 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 1.3, "high": 1.328, "low": 1.298, "close": 1.31, "volume": 44171.45, "close_time": 1773557999999, "quote_volume": 58156.41133, "trades": 554, "taker_buy_base": 25520.96, "taker_buy_quote": 33627.38798 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 1.31, "high": 1.316, "low": 1.298, "close": 1.299, "volume": 14919.52, "close_time": 1773561599999, "quote_volume": 19527.86603, "trades": 280, "taker_buy_base": 6620.45, "taker_buy_quote": 8679.98946 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 1.299, "high": 1.32, "low": 1.296, "close": 1.315, "volume": 25405.12, "close_time": 1773565199999, "quote_volume": 33190.7532, "trades": 246, "taker_buy_base": 15289.37, "taker_buy_quote": 19954.15242 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 1.314, "high": 1.316, "low": 1.309, "close": 1.309, "volume": 4002.26, "close_time": 1773568799999, "quote_volume": 5253.17984, "trades": 62, "taker_buy_base": 1185.9, "taker_buy_quote": 1558.48414 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 1.309, "high": 1.318, "low": 1.303, "close": 1.311, "volume": 19927.76, "close_time": 1773572399999, "quote_volume": 26114.0051, "trades": 245, "taker_buy_base": 15268.65, "taker_buy_quote": 20019.20746 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 1.311, "high": 1.314, "low": 1.304, "close": 1.309, "volume": 8246.07, "close_time": 1773575999999, "quote_volume": 10781.69039, "trades": 61, "taker_buy_base": 1829.5, "taker_buy_quote": 2391.15732 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 1.309, "high": 1.309, "low": 1.298, "close": 1.298, "volume": 6437.03, "close_time": 1773579599999, "quote_volume": 8382.89222, "trades": 173, "taker_buy_base": 810.78, "taker_buy_quote": 1058.51047 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 1.298, "high": 1.299, "low": 1.29, "close": 1.296, "volume": 25018.46, "close_time": 1773583199999, "quote_volume": 32366.23815, "trades": 347, "taker_buy_base": 6551.4, "taker_buy_quote": 8478.1427 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 1.298, "high": 1.3, "low": 1.293, "close": 1.295, "volume": 31912.25, "close_time": 1773586799999, "quote_volume": 41396.61837, "trades": 448, "taker_buy_base": 10894.88, "taker_buy_quote": 14144.44356 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 1.295, "high": 1.297, "low": 1.292, "close": 1.294, "volume": 8497.87, "close_time": 1773590399999, "quote_volume": 10998.03269, "trades": 202, "taker_buy_base": 1025.23, "taker_buy_quote": 1327.86795 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 1.294, "high": 1.301, "low": 1.294, "close": 1.295, "volume": 5434.54, "close_time": 1773593999999, "quote_volume": 7054.69493, "trades": 230, "taker_buy_base": 2295.18, "taker_buy_quote": 2981.83282 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 1.295, "high": 1.305, "low": 1.295, "close": 1.3, "volume": 4698.08, "close_time": 1773597599999, "quote_volume": 6106.90451, "trades": 139, "taker_buy_base": 2097.17, "taker_buy_quote": 2725.11223 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 1.301, "high": 1.304, "low": 1.297, "close": 1.297, "volume": 4086.15, "close_time": 1773601199999, "quote_volume": 5318.24292, "trades": 130, "taker_buy_base": 1699.75, "taker_buy_quote": 2213.20702 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 1.297, "high": 1.304, "low": 1.297, "close": 1.299, "volume": 3886.93, "close_time": 1773604799999, "quote_volume": 5053.86807, "trades": 134, "taker_buy_base": 2920.43, "taker_buy_quote": 3798.1212 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 1.299, "high": 1.303, "low": 1.299, "close": 1.3, "volume": 1744.79, "close_time": 1773608399999, "quote_volume": 2270.13019, "trades": 91, "taker_buy_base": 451.2, "taker_buy_quote": 587.54555 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 1.3, "high": 1.304, "low": 1.298, "close": 1.303, "volume": 5394.88, "close_time": 1773611999999, "quote_volume": 7024.45692, "trades": 202, "taker_buy_base": 3170.64, "taker_buy_quote": 4128.65121 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 1.302, "high": 1.314, "low": 1.299, "close": 1.313, "volume": 10461.41, "close_time": 1773615599999, "quote_volume": 13660.77454, "trades": 175, "taker_buy_base": 7829.78, "taker_buy_quote": 10230.76571 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 1.311, "high": 1.313, "low": 1.306, "close": 1.308, "volume": 2009.54, "close_time": 1773619199999, "quote_volume": 2630.72851, "trades": 40, "taker_buy_base": 358.62, "taker_buy_quote": 470.50465 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 1.31, "high": 1.314, "low": 1.307, "close": 1.308, "volume": 6139.11, "close_time": 1773622799999, "quote_volume": 8039.67277, "trades": 141, "taker_buy_base": 1435.54, "taker_buy_quote": 1882.09857 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 1.309, "high": 1.312, "low": 1.303, "close": 1.31, "volume": 8645.28, "close_time": 1773626399999, "quote_volume": 11297.37364, "trades": 99, "taker_buy_base": 2845.03, "taker_buy_quote": 3718.75909 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 1.311, "high": 1.313, "low": 1.306, "close": 1.31, "volume": 3060.37, "close_time": 1773629999999, "quote_volume": 4009.26228, "trades": 85, "taker_buy_base": 2081.49, "taker_buy_quote": 2728.83816 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 1.31, "high": 1.319, "low": 1.305, "close": 1.311, "volume": 35016.94, "close_time": 1773633599999, "quote_volume": 45913.13356, "trades": 324, "taker_buy_base": 12299.39, "taker_buy_quote": 16143.61612 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 1.311, "high": 1.322, "low": 1.31, "close": 1.315, "volume": 27143.64, "close_time": 1773637199999, "quote_volume": 35719.41063, "trades": 220, "taker_buy_base": 11415.64, "taker_buy_quote": 15026.79273 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 1.314, "high": 1.318, "low": 1.314, "close": 1.316, "volume": 3599.27, "close_time": 1773640799999, "quote_volume": 4739.67952, "trades": 53, "taker_buy_base": 1932.38, "taker_buy_quote": 2545.73756 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 1.317, "high": 1.32, "low": 1.309, "close": 1.318, "volume": 23363.71, "close_time": 1773644399999, "quote_volume": 30704.09288, "trades": 197, "taker_buy_base": 10224.57, "taker_buy_quote": 13455.47999 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 1.317, "high": 1.317, "low": 1.298, "close": 1.313, "volume": 33409.12, "close_time": 1773647999999, "quote_volume": 43740.49399, "trades": 576, "taker_buy_base": 8556.78, "taker_buy_quote": 11232.88714 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 1.312, "high": 1.319, "low": 1.31, "close": 1.314, "volume": 22315.33, "close_time": 1773651599999, "quote_volume": 29360.54067, "trades": 180, "taker_buy_base": 7835.82, "taker_buy_quote": 10303.10367 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 1.314, "high": 1.322, "low": 1.312, "close": 1.314, "volume": 16063.91, "close_time": 1773655199999, "quote_volume": 21159.00659, "trades": 138, "taker_buy_base": 5097.76, "taker_buy_quote": 6712.45826 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 1.317, "high": 1.322, "low": 1.311, "close": 1.313, "volume": 9879.58, "close_time": 1773658799999, "quote_volume": 13008.78849, "trades": 152, "taker_buy_base": 6837.09, "taker_buy_quote": 9008.73546 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 1.311, "high": 1.312, "low": 1.308, "close": 1.31, "volume": 16291.39, "close_time": 1773662399999, "quote_volume": 21341.05304, "trades": 131, "taker_buy_base": 5245.94, "taker_buy_quote": 6873.88744 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 1.311, "high": 1.316, "low": 1.309, "close": 1.312, "volume": 10879.81, "close_time": 1773665999999, "quote_volume": 14273.88887, "trades": 66, "taker_buy_base": 3820.57, "taker_buy_quote": 5014.44174 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 1.313, "high": 1.322, "low": 1.308, "close": 1.31, "volume": 23751.39, "close_time": 1773669599999, "quote_volume": 31235.96334, "trades": 167, "taker_buy_base": 10552.65, "taker_buy_quote": 13897.21597 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 1.31, "high": 1.317, "low": 1.294, "close": 1.315, "volume": 31931.19, "close_time": 1773673199999, "quote_volume": 41672.20784, "trades": 447, "taker_buy_base": 11612.53, "taker_buy_quote": 15164.34103 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 1.315, "high": 1.315, "low": 1.31, "close": 1.31, "volume": 2572.92, "close_time": 1773676799999, "quote_volume": 3376.40398, "trades": 95, "taker_buy_base": 1736.62, "taker_buy_quote": 2278.05828 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 1.312, "high": 1.322, "low": 1.312, "close": 1.318, "volume": 10248.52, "close_time": 1773680399999, "quote_volume": 13518.86527, "trades": 167, "taker_buy_base": 6401.0, "taker_buy_quote": 8450.34213 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 1.318, "high": 1.32, "low": 1.313, "close": 1.319, "volume": 8031.12, "close_time": 1773683999999, "quote_volume": 10575.7562, "trades": 176, "taker_buy_base": 4767.45, "taker_buy_quote": 6283.68351 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 1.319, "high": 1.324, "low": 1.315, "close": 1.316, "volume": 13296.29, "close_time": 1773687599999, "quote_volume": 17557.55859, "trades": 130, "taker_buy_base": 11002.3, "taker_buy_quote": 14532.44072 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 1.316, "high": 1.322, "low": 1.314, "close": 1.317, "volume": 4465.26, "close_time": 1773691199999, "quote_volume": 5887.65951, "trades": 91, "taker_buy_base": 2711.55, "taker_buy_quote": 3577.24663 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 1.317, "high": 1.322, "low": 1.317, "close": 1.321, "volume": 4681.88, "close_time": 1773694799999, "quote_volume": 6178.08829, "trades": 52, "taker_buy_base": 2325.63, "taker_buy_quote": 3070.15935 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 1.32, "high": 1.326, "low": 1.317, "close": 1.326, "volume": 4024.05, "close_time": 1773698399999, "quote_volume": 5323.93879, "trades": 86, "taker_buy_base": 2659.92, "taker_buy_quote": 3521.22144 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 1.327, "high": 1.341, "low": 1.323, "close": 1.336, "volume": 37561.52, "close_time": 1773701999999, "quote_volume": 50027.37223, "trades": 351, "taker_buy_base": 24624.78, "taker_buy_quote": 32817.99059 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 1.333, "high": 1.342, "low": 1.326, "close": 1.339, "volume": 13534.77, "close_time": 1773705599999, "quote_volume": 18088.93918, "trades": 187, "taker_buy_base": 7452.48, "taker_buy_quote": 9957.71093 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 1.338, "high": 1.361, "low": 1.338, "close": 1.35, "volume": 35004.66, "close_time": 1773709199999, "quote_volume": 47244.5047, "trades": 400, "taker_buy_base": 19722.65, "taker_buy_quote": 26618.6402 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 1.35, "high": 1.354, "low": 1.335, "close": 1.336, "volume": 19687.37, "close_time": 1773712799999, "quote_volume": 26468.24324, "trades": 224, "taker_buy_base": 7006.87, "taker_buy_quote": 9421.32433 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 1.339, "high": 1.343, "low": 1.331, "close": 1.335, "volume": 24799.45, "close_time": 1773716399999, "quote_volume": 33104.75094, "trades": 157, "taker_buy_base": 11521.5, "taker_buy_quote": 15394.52871 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 1.335, "high": 1.336, "low": 1.313, "close": 1.316, "volume": 24845.93, "close_time": 1773719999999, "quote_volume": 32866.56721, "trades": 188, "taker_buy_base": 6249.27, "taker_buy_quote": 8296.93208 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 1.319, "high": 1.321, "low": 1.308, "close": 1.316, "volume": 4624.39, "close_time": 1773723599999, "quote_volume": 6070.36423, "trades": 53, "taker_buy_base": 2250.28, "taker_buy_quote": 2955.34469 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 1.314, "high": 1.333, "low": 1.31, "close": 1.322, "volume": 16543.54, "close_time": 1773727199999, "quote_volume": 21883.64075, "trades": 199, "taker_buy_base": 10864.7, "taker_buy_quote": 14365.90839 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 1.322, "high": 1.331, "low": 1.319, "close": 1.325, "volume": 6769.97, "close_time": 1773730799999, "quote_volume": 8975.49715, "trades": 84, "taker_buy_base": 2581.65, "taker_buy_quote": 3428.63247 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 1.326, "high": 1.33, "low": 1.322, "close": 1.325, "volume": 3637.3, "close_time": 1773734399999, "quote_volume": 4825.51332, "trades": 79, "taker_buy_base": 1761.41, "taker_buy_quote": 2338.13805 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 1.325, "high": 1.338, "low": 1.32, "close": 1.32, "volume": 18326.76, "close_time": 1773737999999, "quote_volume": 24341.58322, "trades": 212, "taker_buy_base": 11561.3, "taker_buy_quote": 15369.06399 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 1.321, "high": 1.338, "low": 1.321, "close": 1.333, "volume": 6864.4, "close_time": 1773741599999, "quote_volume": 9148.25752, "trades": 93, "taker_buy_base": 5659.14, "taker_buy_quote": 7541.79279 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 1.334, "high": 1.335, "low": 1.328, "close": 1.328, "volume": 3960.52, "close_time": 1773745199999, "quote_volume": 5267.03313, "trades": 67, "taker_buy_base": 1476.33, "taker_buy_quote": 1963.81775 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 1.331, "high": 1.338, "low": 1.331, "close": 1.332, "volume": 7187.79, "close_time": 1773748799999, "quote_volume": 9591.82272, "trades": 92, "taker_buy_base": 2105.02, "taker_buy_quote": 2812.8608 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 1.335, "high": 1.338, "low": 1.321, "close": 1.327, "volume": 12039.57, "close_time": 1773752399999, "quote_volume": 15998.69374, "trades": 148, "taker_buy_base": 4793.93, "taker_buy_quote": 6377.02824 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 1.327, "high": 1.331, "low": 1.317, "close": 1.32, "volume": 18291.25, "close_time": 1773755999999, "quote_volume": 24235.19875, "trades": 219, "taker_buy_base": 11753.48, "taker_buy_quote": 15579.78432 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 1.321, "high": 1.329, "low": 1.319, "close": 1.323, "volume": 15679.09, "close_time": 1773759599999, "quote_volume": 20754.33337, "trades": 347, "taker_buy_base": 8460.01, "taker_buy_quote": 11200.7115 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 1.324, "high": 1.329, "low": 1.316, "close": 1.319, "volume": 4457.57, "close_time": 1773763199999, "quote_volume": 5880.05225, "trades": 105, "taker_buy_base": 1521.86, "taker_buy_quote": 2008.15473 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 1.318, "high": 1.322, "low": 1.298, "close": 1.317, "volume": 57123.39, "close_time": 1773766799999, "quote_volume": 74704.06797, "trades": 486, "taker_buy_base": 19920.47, "taker_buy_quote": 26107.58702 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 1.317, "high": 1.324, "low": 1.315, "close": 1.318, "volume": 11672.27, "close_time": 1773770399999, "quote_volume": 15393.427, "trades": 306, "taker_buy_base": 3655.12, "taker_buy_quote": 4826.03369 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 1.319, "high": 1.322, "low": 1.314, "close": 1.314, "volume": 6959.21, "close_time": 1773773999999, "quote_volume": 9170.31828, "trades": 201, "taker_buy_base": 2986.09, "taker_buy_quote": 3938.51035 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 1.316, "high": 1.316, "low": 1.3, "close": 1.309, "volume": 18450.97, "close_time": 1773777599999, "quote_volume": 24140.00358, "trades": 264, "taker_buy_base": 8835.99, "taker_buy_quote": 11560.34423 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 1.304, "high": 1.311, "low": 1.302, "close": 1.31, "volume": 9491.95, "close_time": 1773781199999, "quote_volume": 12379.48766, "trades": 122, "taker_buy_base": 7786.87, "taker_buy_quote": 10155.82726 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 1.311, "high": 1.318, "low": 1.308, "close": 1.317, "volume": 1798.31, "close_time": 1773784799999, "quote_volume": 2365.90719, "trades": 54, "taker_buy_base": 1642.26, "taker_buy_quote": 2161.52367 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 1.315, "high": 1.316, "low": 1.31, "close": 1.315, "volume": 3885.23, "close_time": 1773788399999, "quote_volume": 5101.05105, "trades": 87, "taker_buy_base": 1237.1, "taker_buy_quote": 1626.98118 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 1.315, "high": 1.316, "low": 1.31, "close": 1.312, "volume": 5505.7, "close_time": 1773791999999, "quote_volume": 7235.56841, "trades": 43, "taker_buy_base": 2398.86, "taker_buy_quote": 3151.70039 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 1.313, "high": 1.313, "low": 1.3, "close": 1.301, "volume": 33062.2, "close_time": 1773795599999, "quote_volume": 43137.67211, "trades": 362, "taker_buy_base": 10082.65, "taker_buy_quote": 13162.54502 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 1.301, "high": 1.312, "low": 1.301, "close": 1.306, "volume": 9090.77, "close_time": 1773799199999, "quote_volume": 11880.7445, "trades": 331, "taker_buy_base": 2920.41, "taker_buy_quote": 3819.3227 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 1.306, "high": 1.318, "low": 1.306, "close": 1.314, "volume": 9655.48, "close_time": 1773802799999, "quote_volume": 12673.09161, "trades": 170, "taker_buy_base": 3622.66, "taker_buy_quote": 4757.29987 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 1.315, "high": 1.318, "low": 1.312, "close": 1.315, "volume": 6924.37, "close_time": 1773806399999, "quote_volume": 9107.60086, "trades": 148, "taker_buy_base": 2511.35, "taker_buy_quote": 3306.42695 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 1.314, "high": 1.317, "low": 1.31, "close": 1.314, "volume": 6025.64, "close_time": 1773809999999, "quote_volume": 7917.13684, "trades": 82, "taker_buy_base": 3627.87, "taker_buy_quote": 4772.9016 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 1.317, "high": 1.317, "low": 1.297, "close": 1.305, "volume": 24362.7, "close_time": 1773813599999, "quote_volume": 31829.06527, "trades": 281, "taker_buy_base": 3495.04, "taker_buy_quote": 4570.77736 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 1.308, "high": 1.316, "low": 1.303, "close": 1.306, "volume": 16266.13, "close_time": 1773817199999, "quote_volume": 21317.08266, "trades": 200, "taker_buy_base": 8195.05, "taker_buy_quote": 10760.0005 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 1.308, "high": 1.309, "low": 1.301, "close": 1.309, "volume": 7347.1, "close_time": 1773820799999, "quote_volume": 9584.048, "trades": 147, "taker_buy_base": 1527.68, "taker_buy_quote": 1995.19312 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 1.309, "high": 1.313, "low": 1.305, "close": 1.31, "volume": 15438.82, "close_time": 1773824399999, "quote_volume": 20226.36152, "trades": 239, "taker_buy_base": 13843.32, "taker_buy_quote": 18137.38992 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 1.31, "high": 1.313, "low": 1.307, "close": 1.307, "volume": 4651.23, "close_time": 1773827999999, "quote_volume": 6094.94203, "trades": 79, "taker_buy_base": 2663.51, "taker_buy_quote": 3490.22192 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 1.308, "high": 1.309, "low": 1.301, "close": 1.303, "volume": 8264.38, "close_time": 1773831599999, "quote_volume": 10772.73548, "trades": 172, "taker_buy_base": 3648.5, "taker_buy_quote": 4754.51586 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 1.302, "high": 1.304, "low": 1.281, "close": 1.292, "volume": 42455.89, "close_time": 1773835199999, "quote_volume": 54831.75383, "trades": 525, "taker_buy_base": 19445.7, "taker_buy_quote": 25112.63417 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 1.291, "high": 1.293, "low": 1.266, "close": 1.274, "volume": 42281.39, "close_time": 1773838799999, "quote_volume": 54002.16528, "trades": 529, "taker_buy_base": 15572.87, "taker_buy_quote": 19908.78189 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 1.271, "high": 1.273, "low": 1.257, "close": 1.263, "volume": 45809.45, "close_time": 1773842399999, "quote_volume": 57917.76673, "trades": 461, "taker_buy_base": 17680.71, "taker_buy_quote": 22365.65124 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 1.267, "high": 1.27, "low": 1.233, "close": 1.234, "volume": 64046.92, "close_time": 1773845999999, "quote_volume": 80061.58392, "trades": 583, "taker_buy_base": 18355.23, "taker_buy_quote": 23017.2049 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 1.237, "high": 1.253, "low": 1.229, "close": 1.251, "volume": 16707.17, "close_time": 1773849599999, "quote_volume": 20718.33245, "trades": 212, "taker_buy_base": 10707.42, "taker_buy_quote": 13304.10428 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 1.25, "high": 1.253, "low": 1.231, "close": 1.245, "volume": 35347.78, "close_time": 1773853199999, "quote_volume": 43953.33271, "trades": 318, "taker_buy_base": 13591.26, "taker_buy_quote": 16922.82505 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 1.245, "high": 1.245, "low": 1.231, "close": 1.242, "volume": 28066.93, "close_time": 1773856799999, "quote_volume": 34732.57617, "trades": 191, "taker_buy_base": 10123.22, "taker_buy_quote": 12522.37186 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 1.242, "high": 1.254, "low": 1.229, "close": 1.235, "volume": 22154.7, "close_time": 1773860399999, "quote_volume": 27487.89711, "trades": 246, "taker_buy_base": 6472.59, "taker_buy_quote": 8055.02095 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 1.236, "high": 1.243, "low": 1.234, "close": 1.237, "volume": 2309.98, "close_time": 1773863999999, "quote_volume": 2861.23759, "trades": 51, "taker_buy_base": 1797.35, "taker_buy_quote": 2226.67277 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 1.236, "high": 1.24, "low": 1.225, "close": 1.24, "volume": 9914.85, "close_time": 1773867599999, "quote_volume": 12241.7847, "trades": 65, "taker_buy_base": 2595.55, "taker_buy_quote": 3206.80853 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 1.239, "high": 1.251, "low": 1.239, "close": 1.25, "volume": 4795.08, "close_time": 1773871199999, "quote_volume": 5985.39633, "trades": 66, "taker_buy_base": 2884.27, "taker_buy_quote": 3601.24242 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 1.251, "high": 1.252, "low": 1.245, "close": 1.246, "volume": 11816.07, "close_time": 1773874799999, "quote_volume": 14755.94976, "trades": 102, "taker_buy_base": 8246.48, "taker_buy_quote": 10298.07042 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 1.247, "high": 1.257, "low": 1.244, "close": 1.25, "volume": 8773.76, "close_time": 1773878399999, "quote_volume": 10972.35584, "trades": 104, "taker_buy_base": 6772.46, "taker_buy_quote": 8472.68553 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 1.25, "high": 1.255, "low": 1.242, "close": 1.246, "volume": 5216.41, "close_time": 1773881999999, "quote_volume": 6505.90935, "trades": 69, "taker_buy_base": 1485.43, "taker_buy_quote": 1855.32998 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 1.246, "high": 1.248, "low": 1.239, "close": 1.245, "volume": 10825.19, "close_time": 1773885599999, "quote_volume": 13448.44435, "trades": 135, "taker_buy_base": 6234.13, "taker_buy_quote": 7749.31073 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 1.243, "high": 1.246, "low": 1.242, "close": 1.245, "volume": 1682.07, "close_time": 1773889199999, "quote_volume": 2091.8545, "trades": 18, "taker_buy_base": 1262.33, "taker_buy_quote": 1569.81454 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 1.245, "high": 1.258, "low": 1.245, "close": 1.256, "volume": 12616.36, "close_time": 1773892799999, "quote_volume": 15815.06611, "trades": 91, "taker_buy_base": 6206.89, "taker_buy_quote": 7780.60577 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 1.253, "high": 1.256, "low": 1.248, "close": 1.255, "volume": 8376.63, "close_time": 1773896399999, "quote_volume": 10477.06158, "trades": 80, "taker_buy_base": 3371.36, "taker_buy_quote": 4217.74407 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 1.255, "high": 1.255, "low": 1.249, "close": 1.249, "volume": 9295.49, "close_time": 1773899999999, "quote_volume": 11634.65491, "trades": 84, "taker_buy_base": 5546.64, "taker_buy_quote": 6941.82918 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 1.249, "high": 1.249, "low": 1.233, "close": 1.24, "volume": 5988.57, "close_time": 1773903599999, "quote_volume": 7424.20588, "trades": 70, "taker_buy_base": 1874.61, "taker_buy_quote": 2323.52503 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 1.238, "high": 1.24, "low": 1.219, "close": 1.229, "volume": 30668.89, "close_time": 1773907199999, "quote_volume": 37676.27941, "trades": 198, "taker_buy_base": 14140.15, "taker_buy_quote": 17374.37309 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 1.227, "high": 1.232, "low": 1.222, "close": 1.228, "volume": 6745.91, "close_time": 1773910799999, "quote_volume": 8283.55606, "trades": 61, "taker_buy_base": 2719.54, "taker_buy_quote": 3342.64499 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 1.227, "high": 1.24, "low": 1.227, "close": 1.239, "volume": 5467.37, "close_time": 1773914399999, "quote_volume": 6748.86927, "trades": 58, "taker_buy_base": 2549.18, "taker_buy_quote": 3146.64437 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 1.239, "high": 1.24, "low": 1.232, "close": 1.232, "volume": 12788.02, "close_time": 1773917999999, "quote_volume": 15805.72064, "trades": 84, "taker_buy_base": 4336.17, "taker_buy_quote": 5365.2756 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 1.234, "high": 1.236, "low": 1.231, "close": 1.231, "volume": 7162.77, "close_time": 1773921599999, "quote_volume": 8834.48632, "trades": 76, "taker_buy_base": 4944.62, "taker_buy_quote": 6100.18082 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 1.231, "high": 1.231, "low": 1.216, "close": 1.222, "volume": 16220.18, "close_time": 1773925199999, "quote_volume": 19821.86458, "trades": 231, "taker_buy_base": 10194.7, "taker_buy_quote": 12459.11405 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 1.22, "high": 1.225, "low": 1.213, "close": 1.222, "volume": 28706.2, "close_time": 1773928799999, "quote_volume": 34988.40894, "trades": 349, "taker_buy_base": 12590.99, "taker_buy_quote": 15352.04927 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 1.224, "high": 1.232, "low": 1.215, "close": 1.228, "volume": 23505.35, "close_time": 1773932399999, "quote_volume": 28753.69355, "trades": 260, "taker_buy_base": 12931.98, "taker_buy_quote": 15818.87802 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 1.227, "high": 1.23, "low": 1.214, "close": 1.226, "volume": 12980.49, "close_time": 1773935999999, "quote_volume": 15855.67658, "trades": 133, "taker_buy_base": 5748.43, "taker_buy_quote": 7031.86834 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 1.229, "high": 1.252, "low": 1.225, "close": 1.23, "volume": 35509.73, "close_time": 1773939599999, "quote_volume": 43893.81803, "trades": 403, "taker_buy_base": 15600.98, "taker_buy_quote": 19286.76123 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 1.23, "high": 1.248, "low": 1.227, "close": 1.245, "volume": 14290.82, "close_time": 1773943199999, "quote_volume": 17717.02617, "trades": 101, "taker_buy_base": 9265.77, "taker_buy_quote": 11488.01818 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 1.245, "high": 1.252, "low": 1.245, "close": 1.251, "volume": 13847.89, "close_time": 1773946799999, "quote_volume": 17283.35474, "trades": 131, "taker_buy_base": 8979.33, "taker_buy_quote": 11212.80163 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 1.251, "high": 1.26, "low": 1.249, "close": 1.256, "volume": 18584.97, "close_time": 1773950399999, "quote_volume": 23315.09838, "trades": 179, "taker_buy_base": 15775.43, "taker_buy_quote": 19796.72638 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 1.258, "high": 1.259, "low": 1.253, "close": 1.255, "volume": 8515.38, "close_time": 1773953999999, "quote_volume": 10695.48677, "trades": 121, "taker_buy_base": 5015.74, "taker_buy_quote": 6300.1174 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 1.253, "high": 1.257, "low": 1.249, "close": 1.255, "volume": 6033.62, "close_time": 1773957599999, "quote_volume": 7568.45222, "trades": 86, "taker_buy_base": 2035.2, "taker_buy_quote": 2554.40259 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 1.254, "high": 1.256, "low": 1.237, "close": 1.24, "volume": 21684.16, "close_time": 1773961199999, "quote_volume": 27004.38269, "trades": 240, "taker_buy_base": 6185.11, "taker_buy_quote": 7678.12689 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 1.241, "high": 1.246, "low": 1.24, "close": 1.245, "volume": 4719.04, "close_time": 1773964799999, "quote_volume": 5870.68168, "trades": 115, "taker_buy_base": 2522.59, "taker_buy_quote": 3138.66169 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 1.246, "high": 1.255, "low": 1.246, "close": 1.25, "volume": 6730.8, "close_time": 1773968399999, "quote_volume": 8407.95131, "trades": 63, "taker_buy_base": 3265.05, "taker_buy_quote": 4076.60665 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 1.25, "high": 1.258, "low": 1.25, "close": 1.258, "volume": 3422.28, "close_time": 1773971999999, "quote_volume": 4295.05571, "trades": 41, "taker_buy_base": 1902.38, "taker_buy_quote": 2388.42953 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 1.256, "high": 1.257, "low": 1.247, "close": 1.249, "volume": 8860.01, "close_time": 1773975599999, "quote_volume": 11086.95724, "trades": 76, "taker_buy_base": 4979.43, "taker_buy_quote": 6230.54027 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 1.249, "high": 1.258, "low": 1.249, "close": 1.254, "volume": 10628.3, "close_time": 1773979199999, "quote_volume": 13313.05421, "trades": 86, "taker_buy_base": 9157.88, "taker_buy_quote": 11471.98329 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 1.252, "high": 1.254, "low": 1.232, "close": 1.243, "volume": 37777.86, "close_time": 1773982799999, "quote_volume": 46928.49484, "trades": 360, "taker_buy_base": 13223.39, "taker_buy_quote": 16465.04256 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 1.245, "high": 1.247, "low": 1.241, "close": 1.243, "volume": 5256.07, "close_time": 1773986399999, "quote_volume": 6537.38405, "trades": 58, "taker_buy_base": 2600.14, "taker_buy_quote": 3237.90239 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 1.242, "high": 1.242, "low": 1.22, "close": 1.235, "volume": 30471.36, "close_time": 1773989999999, "quote_volume": 37443.93466, "trades": 322, "taker_buy_base": 15125.25, "taker_buy_quote": 18591.13461 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 1.233, "high": 1.233, "low": 1.216, "close": 1.233, "volume": 30746.6, "close_time": 1773993599999, "quote_volume": 37676.25539, "trades": 237, "taker_buy_base": 12471.69, "taker_buy_quote": 15321.65653 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 1.229, "high": 1.237, "low": 1.229, "close": 1.233, "volume": 2174.92, "close_time": 1773997199999, "quote_volume": 2686.54662, "trades": 31, "taker_buy_base": 1988.12, "taker_buy_quote": 2456.41845 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 1.232, "high": 1.234, "low": 1.222, "close": 1.227, "volume": 11044.9, "close_time": 1774000799999, "quote_volume": 13559.82779, "trades": 171, "taker_buy_base": 4654.68, "taker_buy_quote": 5719.43737 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 1.23, "high": 1.231, "low": 1.223, "close": 1.23, "volume": 4430.68, "close_time": 1774004399999, "quote_volume": 5434.65432, "trades": 76, "taker_buy_base": 1978.71, "taker_buy_quote": 2429.14578 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 1.23, "high": 1.234, "low": 1.226, "close": 1.226, "volume": 6043.82, "close_time": 1774007999999, "quote_volume": 7433.64438, "trades": 121, "taker_buy_base": 3595.02, "taker_buy_quote": 4423.67448 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 1.231, "high": 1.231, "low": 1.222, "close": 1.222, "volume": 4020.01, "close_time": 1774011599999, "quote_volume": 4923.48396, "trades": 34, "taker_buy_base": 508.93, "taker_buy_quote": 624.19513 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 1.222, "high": 1.226, "low": 1.217, "close": 1.222, "volume": 4320.22, "close_time": 1774015199999, "quote_volume": 5277.34225, "trades": 56, "taker_buy_base": 2239.36, "taker_buy_quote": 2738.62795 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 1.218, "high": 1.219, "low": 1.195, "close": 1.2, "volume": 77443.04, "close_time": 1774018799999, "quote_volume": 93157.81178, "trades": 649, "taker_buy_base": 45370.23, "taker_buy_quote": 54513.83476 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 1.199, "high": 1.203, "low": 1.186, "close": 1.202, "volume": 48711.83, "close_time": 1774022399999, "quote_volume": 58152.98437, "trades": 352, "taker_buy_base": 32534.04, "taker_buy_quote": 38861.30816 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 1.204, "high": 1.212, "low": 1.2, "close": 1.212, "volume": 17781.23, "close_time": 1774025999999, "quote_volume": 21436.85809, "trades": 264, "taker_buy_base": 12406.22, "taker_buy_quote": 14959.45022 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 1.21, "high": 1.212, "low": 1.178, "close": 1.191, "volume": 34140.77, "close_time": 1774029599999, "quote_volume": 40630.35713, "trades": 393, "taker_buy_base": 11497.08, "taker_buy_quote": 13644.35956 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 1.192, "high": 1.193, "low": 1.176, "close": 1.182, "volume": 23232.8, "close_time": 1774033199999, "quote_volume": 27471.2022, "trades": 222, "taker_buy_base": 12253.33, "taker_buy_quote": 14494.38766 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 1.185, "high": 1.19, "low": 1.177, "close": 1.186, "volume": 18046.58, "close_time": 1774036799999, "quote_volume": 21381.95997, "trades": 154, "taker_buy_base": 12003.37, "taker_buy_quote": 14230.94328 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 1.185, "high": 1.188, "low": 1.179, "close": 1.182, "volume": 6683.86, "close_time": 1774040399999, "quote_volume": 7907.60559, "trades": 81, "taker_buy_base": 4444.98, "taker_buy_quote": 5259.76919 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 1.184, "high": 1.196, "low": 1.183, "close": 1.191, "volume": 22038.91, "close_time": 1774043999999, "quote_volume": 26235.10237, "trades": 202, "taker_buy_base": 15106.79, "taker_buy_quote": 17977.32877 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 1.196, "high": 1.203, "low": 1.192, "close": 1.195, "volume": 23378.7, "close_time": 1774047599999, "quote_volume": 27982.04725, "trades": 297, "taker_buy_base": 14214.31, "taker_buy_quote": 17009.2177 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 1.193, "high": 1.2, "low": 1.191, "close": 1.196, "volume": 9912.14, "close_time": 1774051199999, "quote_volume": 11852.8383, "trades": 100, "taker_buy_base": 5209.44, "taker_buy_quote": 6230.58737 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 1.196, "high": 1.199, "low": 1.188, "close": 1.191, "volume": 15751.53, "close_time": 1774054799999, "quote_volume": 18781.42376, "trades": 90, "taker_buy_base": 9589.6, "taker_buy_quote": 11439.27282 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 1.191, "high": 1.191, "low": 1.152, "close": 1.156, "volume": 75153.62, "close_time": 1774058399999, "quote_volume": 88032.84661, "trades": 699, "taker_buy_base": 30109.96, "taker_buy_quote": 35274.84268 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 1.158, "high": 1.16, "low": 1.128, "close": 1.145, "volume": 146835.18, "close_time": 1774061999999, "quote_volume": 167421.82934, "trades": 1103, "taker_buy_base": 61494.32, "taker_buy_quote": 70084.73059 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 1.144, "high": 1.152, "low": 1.136, "close": 1.15, "volume": 44768.7, "close_time": 1774065599999, "quote_volume": 51219.06081, "trades": 455, "taker_buy_base": 19566.3, "taker_buy_quote": 22415.73646 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 1.148, "high": 1.151, "low": 1.143, "close": 1.148, "volume": 9755.33, "close_time": 1774069199999, "quote_volume": 11189.42004, "trades": 164, "taker_buy_base": 7136.47, "taker_buy_quote": 8189.78293 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 1.148, "high": 1.158, "low": 1.148, "close": 1.152, "volume": 19417.22, "close_time": 1774072799999, "quote_volume": 22391.77973, "trades": 228, "taker_buy_base": 10876.46, "taker_buy_quote": 12546.8192 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 1.151, "high": 1.152, "low": 1.103, "close": 1.113, "volume": 249247.03, "close_time": 1774076399999, "quote_volume": 279590.69862, "trades": 2119, "taker_buy_base": 109947.0, "taker_buy_quote": 123258.8797 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 1.115, "high": 1.134, "low": 1.112, "close": 1.12, "volume": 61288.05, "close_time": 1774079999999, "quote_volume": 68843.83528, "trades": 533, "taker_buy_base": 38019.31, "taker_buy_quote": 42712.44168 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 1.122, "high": 1.128, "low": 1.104, "close": 1.123, "volume": 109729.01, "close_time": 1774083599999, "quote_volume": 122359.65096, "trades": 722, "taker_buy_base": 60732.21, "taker_buy_quote": 67737.27266 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 1.125, "high": 1.131, "low": 1.116, "close": 1.121, "volume": 55095.4, "close_time": 1774087199999, "quote_volume": 62012.93418, "trades": 353, "taker_buy_base": 20856.44, "taker_buy_quote": 23492.27052 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 1.121, "high": 1.133, "low": 1.121, "close": 1.13, "volume": 65066.26, "close_time": 1774090799999, "quote_volume": 73355.24048, "trades": 1314, "taker_buy_base": 38801.55, "taker_buy_quote": 43771.45998 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 1.128, "high": 1.139, "low": 1.128, "close": 1.135, "volume": 38040.75, "close_time": 1774094399999, "quote_volume": 43098.19327, "trades": 639, "taker_buy_base": 26652.68, "taker_buy_quote": 30206.14435 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 1.134, "high": 1.139, "low": 1.129, "close": 1.13, "volume": 19921.22, "close_time": 1774097999999, "quote_volume": 22596.7686, "trades": 292, "taker_buy_base": 8541.15, "taker_buy_quote": 9710.85112 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 1.131, "high": 1.134, "low": 1.124, "close": 1.124, "volume": 12522.18, "close_time": 1774101599999, "quote_volume": 14138.74712, "trades": 273, "taker_buy_base": 6900.97, "taker_buy_quote": 7797.16413 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 1.125, "high": 1.135, "low": 1.122, "close": 1.126, "volume": 16879.7, "close_time": 1774105199999, "quote_volume": 19036.69571, "trades": 235, "taker_buy_base": 9664.95, "taker_buy_quote": 10907.35535 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 1.126, "high": 1.138, "low": 1.126, "close": 1.132, "volume": 12508.49, "close_time": 1774108799999, "quote_volume": 14176.80642, "trades": 172, "taker_buy_base": 6990.68, "taker_buy_quote": 7922.84251 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 1.132, "high": 1.133, "low": 1.122, "close": 1.123, "volume": 15003.04, "close_time": 1774112399999, "quote_volume": 16910.9944, "trades": 122, "taker_buy_base": 7482.33, "taker_buy_quote": 8438.47015 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 1.125, "high": 1.132, "low": 1.124, "close": 1.129, "volume": 18896.54, "close_time": 1774115999999, "quote_volume": 21340.4182, "trades": 205, "taker_buy_base": 6361.9, "taker_buy_quote": 7182.20692 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 1.129, "high": 1.134, "low": 1.128, "close": 1.13, "volume": 4241.94, "close_time": 1774119599999, "quote_volume": 4792.2402, "trades": 80, "taker_buy_base": 2487.56, "taker_buy_quote": 2811.42179 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 1.132, "high": 1.137, "low": 1.129, "close": 1.133, "volume": 11953.36, "close_time": 1774123199999, "quote_volume": 13552.72637, "trades": 142, "taker_buy_base": 5012.38, "taker_buy_quote": 5685.15083 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 1.133, "high": 1.151, "low": 1.133, "close": 1.149, "volume": 21692.3, "close_time": 1774126799999, "quote_volume": 24793.34104, "trades": 302, "taker_buy_base": 14688.73, "taker_buy_quote": 16771.29052 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 1.151, "high": 1.152, "low": 1.138, "close": 1.141, "volume": 21751.54, "close_time": 1774130399999, "quote_volume": 24873.6925, "trades": 216, "taker_buy_base": 11608.43, "taker_buy_quote": 13269.07925 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 1.139, "high": 1.145, "low": 1.137, "close": 1.145, "volume": 5053.94, "close_time": 1774133999999, "quote_volume": 5760.62808, "trades": 52, "taker_buy_base": 4222.97, "taker_buy_quote": 4814.17784 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 1.142, "high": 1.145, "low": 1.107, "close": 1.118, "volume": 28332.56, "close_time": 1774137599999, "quote_volume": 31808.65885, "trades": 277, "taker_buy_base": 13628.98, "taker_buy_quote": 15297.43194 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 1.119, "high": 1.139, "low": 1.11, "close": 1.129, "volume": 24397.31, "close_time": 1774141199999, "quote_volume": 27474.66536, "trades": 197, "taker_buy_base": 15444.05, "taker_buy_quote": 17398.84329 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 1.129, "high": 1.14, "low": 1.125, "close": 1.129, "volume": 40639.4, "close_time": 1774144799999, "quote_volume": 45985.09208, "trades": 266, "taker_buy_base": 15036.92, "taker_buy_quote": 16995.00743 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 1.129, "high": 1.15, "low": 1.129, "close": 1.14, "volume": 50019.95, "close_time": 1774148399999, "quote_volume": 57040.107, "trades": 363, "taker_buy_base": 27990.0, "taker_buy_quote": 31913.44425 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 1.138, "high": 1.143, "low": 1.134, "close": 1.138, "volume": 16653.13, "close_time": 1774151999999, "quote_volume": 18976.21718, "trades": 169, "taker_buy_base": 9146.23, "taker_buy_quote": 10429.86015 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 1.139, "high": 1.147, "low": 1.139, "close": 1.145, "volume": 7553.17, "close_time": 1774155599999, "quote_volume": 8628.7247, "trades": 159, "taker_buy_base": 4121.77, "taker_buy_quote": 4709.16154 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 1.143, "high": 1.143, "low": 1.125, "close": 1.127, "volume": 33617.13, "close_time": 1774159199999, "quote_volume": 38076.85524, "trades": 281, "taker_buy_base": 7615.67, "taker_buy_quote": 8607.71527 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 1.126, "high": 1.129, "low": 1.117, "close": 1.129, "volume": 14060.26, "close_time": 1774162799999, "quote_volume": 15768.34287, "trades": 202, "taker_buy_base": 7005.93, "taker_buy_quote": 7866.57867 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 1.128, "high": 1.135, "low": 1.126, "close": 1.126, "volume": 11279.14, "close_time": 1774166399999, "quote_volume": 12733.464, "trades": 81, "taker_buy_base": 8535.39, "taker_buy_quote": 9639.12232 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 1.127, "high": 1.127, "low": 1.111, "close": 1.121, "volume": 30636.36, "close_time": 1774169999999, "quote_volume": 34221.96012, "trades": 261, "taker_buy_base": 12191.37, "taker_buy_quote": 13643.08894 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 1.121, "high": 1.121, "low": 1.066, "close": 1.074, "volume": 172987.98, "close_time": 1774173599999, "quote_volume": 188340.4232, "trades": 1915, "taker_buy_base": 55525.87, "taker_buy_quote": 60265.28849 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 1.073, "high": 1.083, "low": 1.052, "close": 1.063, "volume": 83119.12, "close_time": 1774177199999, "quote_volume": 88630.21343, "trades": 797, "taker_buy_base": 45441.45, "taker_buy_quote": 48486.83907 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 1.064, "high": 1.065, "low": 1.038, "close": 1.043, "volume": 104579.64, "close_time": 1774180799999, "quote_volume": 109941.34214, "trades": 1452, "taker_buy_base": 63154.09, "taker_buy_quote": 66440.91714 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 1.044, "high": 1.05, "low": 1.025, "close": 1.032, "volume": 114342.08, "close_time": 1774184399999, "quote_volume": 118880.64637, "trades": 1338, "taker_buy_base": 82204.5, "taker_buy_quote": 85507.05678 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 1.03, "high": 1.038, "low": 1.022, "close": 1.025, "volume": 55559.58, "close_time": 1774187999999, "quote_volume": 57250.47329, "trades": 848, "taker_buy_base": 35939.57, "taker_buy_quote": 37056.0446 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 1.027, "high": 1.032, "low": 1.006, "close": 1.012, "volume": 150227.51, "close_time": 1774191599999, "quote_volume": 152803.61642, "trades": 1554, "taker_buy_base": 92629.25, "taker_buy_quote": 94272.08176 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 1.014, "high": 1.024, "low": 1.011, "close": 1.017, "volume": 79818.17, "close_time": 1774195199999, "quote_volume": 81231.04868, "trades": 1084, "taker_buy_base": 52905.61, "taker_buy_quote": 53875.4864 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 1.017, "high": 1.026, "low": 1.008, "close": 1.016, "volume": 68294.48, "close_time": 1774198799999, "quote_volume": 69438.28942, "trades": 591, "taker_buy_base": 35059.06, "taker_buy_quote": 35678.21039 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 1.016, "high": 1.026, "low": 0.993, "close": 1.02, "volume": 140321.99, "close_time": 1774202399999, "quote_volume": 141804.67624, "trades": 966, "taker_buy_base": 64628.56, "taker_buy_quote": 65490.35809 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 1.02, "high": 1.036, "low": 1.019, "close": 1.032, "volume": 38831.46, "close_time": 1774205999999, "quote_volume": 39901.89069, "trades": 361, "taker_buy_base": 21176.61, "taker_buy_quote": 21776.51128 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 1.032, "high": 1.034, "low": 1.02, "close": 1.025, "volume": 16906.75, "close_time": 1774209599999, "quote_volume": 17365.71391, "trades": 193, "taker_buy_base": 5732.06, "taker_buy_quote": 5885.1697 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 1.021, "high": 1.024, "low": 1.006, "close": 1.012, "volume": 31509.36, "close_time": 1774213199999, "quote_volume": 31994.12027, "trades": 343, "taker_buy_base": 13936.6, "taker_buy_quote": 14169.39624 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 1.013, "high": 1.013, "low": 1.001, "close": 1.009, "volume": 42071.14, "close_time": 1774216799999, "quote_volume": 42414.81331, "trades": 358, "taker_buy_base": 27954.63, "taker_buy_quote": 28179.65021 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 1.01, "high": 1.031, "low": 1.007, "close": 1.028, "volume": 27954.7, "close_time": 1774220399999, "quote_volume": 28579.82408, "trades": 223, "taker_buy_base": 19642.56, "taker_buy_quote": 20059.09991 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 1.026, "high": 1.03, "low": 1.022, "close": 1.026, "volume": 8110.62, "close_time": 1774223999999, "quote_volume": 8316.15012, "trades": 99, "taker_buy_base": 2510.06, "taker_buy_quote": 2575.89359 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 1.029, "high": 1.031, "low": 1.012, "close": 1.02, "volume": 24029.78, "close_time": 1774227599999, "quote_volume": 24535.07841, "trades": 188, "taker_buy_base": 12271.84, "taker_buy_quote": 12516.62534 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 1.018, "high": 1.037, "low": 1.018, "close": 1.028, "volume": 17002.47, "close_time": 1774231199999, "quote_volume": 17518.08004, "trades": 160, "taker_buy_base": 11384.85, "taker_buy_quote": 11729.8522 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 1.03, "high": 1.034, "low": 1.025, "close": 1.025, "volume": 17062.4, "close_time": 1774234799999, "quote_volume": 17557.23233, "trades": 127, "taker_buy_base": 6463.65, "taker_buy_quote": 6657.29365 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 1.026, "high": 1.032, "low": 1.013, "close": 1.015, "volume": 42009.34, "close_time": 1774238399999, "quote_volume": 42829.38997, "trades": 227, "taker_buy_base": 15768.21, "taker_buy_quote": 16079.77554 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 1.017, "high": 1.033, "low": 1.014, "close": 1.032, "volume": 18531.39, "close_time": 1774241999999, "quote_volume": 18949.60321, "trades": 167, "taker_buy_base": 12914.79, "taker_buy_quote": 13228.63192 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 1.031, "high": 1.035, "low": 1.028, "close": 1.03, "volume": 12991.77, "close_time": 1774245599999, "quote_volume": 13397.69665, "trades": 148, "taker_buy_base": 7514.95, "taker_buy_quote": 7752.5336 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 1.029, "high": 1.029, "low": 0.99, "close": 0.998, "volume": 279235.99, "close_time": 1774249199999, "quote_volume": 282020.16726, "trades": 1304, "taker_buy_base": 55177.51, "taker_buy_quote": 55297.6708 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.996, "high": 0.998, "low": 0.937, "close": 0.965, "volume": 281364.35, "close_time": 1774252799999, "quote_volume": 270966.71251, "trades": 4448, "taker_buy_base": 136981.84, "taker_buy_quote": 131662.43618 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.965, "high": 0.972, "low": 0.95, "close": 0.958, "volume": 78807.27, "close_time": 1774256399999, "quote_volume": 75754.89928, "trades": 797, "taker_buy_base": 43121.44, "taker_buy_quote": 41476.18414 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.957, "high": 0.961, "low": 0.94, "close": 0.952, "volume": 133623.42, "close_time": 1774259999999, "quote_volume": 126933.61652, "trades": 1538, "taker_buy_base": 64058.75, "taker_buy_quote": 60967.63317 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.951, "high": 0.97, "low": 0.946, "close": 0.966, "volume": 116806.41, "close_time": 1774263599999, "quote_volume": 111771.62046, "trades": 718, "taker_buy_base": 99209.52, "taker_buy_quote": 95004.83319 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.967, "high": 0.988, "low": 0.967, "close": 0.981, "volume": 165976.13, "close_time": 1774267199999, "quote_volume": 162565.57395, "trades": 1095, "taker_buy_base": 90993.27, "taker_buy_quote": 89237.86975 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.98, "high": 1.021, "low": 0.979, "close": 1.013, "volume": 159454.32, "close_time": 1774270799999, "quote_volume": 160081.37599, "trades": 1384, "taker_buy_base": 111514.14, "taker_buy_quote": 111781.31336 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 1.013, "high": 1.02, "low": 1.01, "close": 1.014, "volume": 39209.71, "close_time": 1774274399999, "quote_volume": 39778.10261, "trades": 573, "taker_buy_base": 16970.88, "taker_buy_quote": 17237.47688 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 1.015, "high": 1.018, "low": 1.006, "close": 1.012, "volume": 32197.49, "close_time": 1774277999999, "quote_volume": 32551.48372, "trades": 365, "taker_buy_base": 7703.88, "taker_buy_quote": 7802.12039 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 1.012, "high": 1.013, "low": 0.987, "close": 0.987, "volume": 64224.13, "close_time": 1774281599999, "quote_volume": 64142.61745, "trades": 446, "taker_buy_base": 22647.81, "taker_buy_quote": 22588.53124 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.992, "high": 0.996, "low": 0.987, "close": 0.995, "volume": 23402.75, "close_time": 1774285199999, "quote_volume": 23213.17226, "trades": 341, "taker_buy_base": 12970.29, "taker_buy_quote": 12870.4803 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.995, "high": 1.003, "low": 0.99, "close": 1.003, "volume": 25853.95, "close_time": 1774288799999, "quote_volume": 25776.8831, "trades": 280, "taker_buy_base": 18014.27, "taker_buy_quote": 17980.49181 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 1.003, "high": 1.007, "low": 0.994, "close": 0.995, "volume": 11186.02, "close_time": 1774292399999, "quote_volume": 11170.07785, "trades": 156, "taker_buy_base": 4546.44, "taker_buy_quote": 4546.65874 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.995, "high": 0.995, "low": 0.989, "close": 0.991, "volume": 12793.11, "close_time": 1774295999999, "quote_volume": 12704.41114, "trades": 99, "taker_buy_base": 4290.64, "taker_buy_quote": 4263.05509 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.99, "high": 1.006, "low": 0.987, "close": 1.005, "volume": 25489.88, "close_time": 1774299599999, "quote_volume": 25453.53648, "trades": 175, "taker_buy_base": 19898.97, "taker_buy_quote": 19892.77504 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 1.001, "high": 1.005, "low": 0.999, "close": 1.001, "volume": 8026.91, "close_time": 1774303199999, "quote_volume": 8042.70103, "trades": 104, "taker_buy_base": 2701.55, "taker_buy_quote": 2709.7498 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 1.001, "high": 1.001, "low": 0.994, "close": 0.994, "volume": 4708.69, "close_time": 1774306799999, "quote_volume": 4691.85335, "trades": 65, "taker_buy_base": 1032.99, "taker_buy_quote": 1029.58491 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.993, "high": 0.994, "low": 0.985, "close": 0.992, "volume": 14914.5, "close_time": 1774310399999, "quote_volume": 14752.38447, "trades": 134, "taker_buy_base": 8402.15, "taker_buy_quote": 8325.84404 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.993, "high": 0.994, "low": 0.981, "close": 0.985, "volume": 17255.29, "close_time": 1774313999999, "quote_volume": 17017.84977, "trades": 123, "taker_buy_base": 6091.66, "taker_buy_quote": 6004.72872 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.982, "high": 0.983, "low": 0.969, "close": 0.97, "volume": 13771.82, "close_time": 1774317599999, "quote_volume": 13434.33255, "trades": 110, "taker_buy_base": 2984.93, "taker_buy_quote": 2918.17943 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.972, "high": 0.978, "low": 0.966, "close": 0.967, "volume": 27547.67, "close_time": 1774321199999, "quote_volume": 26745.04767, "trades": 173, "taker_buy_base": 14509.57, "taker_buy_quote": 14112.73327 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.967, "high": 0.969, "low": 0.949, "close": 0.956, "volume": 90957.08, "close_time": 1774324799999, "quote_volume": 86971.6063, "trades": 430, "taker_buy_base": 50174.36, "taker_buy_quote": 47999.36723 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.955, "high": 0.961, "low": 0.952, "close": 0.958, "volume": 20262.55, "close_time": 1774328399999, "quote_volume": 19397.73222, "trades": 138, "taker_buy_base": 11864.94, "taker_buy_quote": 11369.61867 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.958, "high": 0.968, "low": 0.954, "close": 0.968, "volume": 29646.86, "close_time": 1774331999999, "quote_volume": 28455.85329, "trades": 191, "taker_buy_base": 19840.3, "taker_buy_quote": 19031.60621 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.968, "high": 0.982, "low": 0.967, "close": 0.981, "volume": 16319.23, "close_time": 1774335599999, "quote_volume": 15895.14881, "trades": 209, "taker_buy_base": 11022.73, "taker_buy_quote": 10742.52166 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.978, "high": 0.988, "low": 0.974, "close": 0.984, "volume": 21619.93, "close_time": 1774339199999, "quote_volume": 21221.30829, "trades": 207, "taker_buy_base": 9737.05, "taker_buy_quote": 9574.29743 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.983, "high": 0.99, "low": 0.977, "close": 0.978, "volume": 14161.52, "close_time": 1774342799999, "quote_volume": 13934.55866, "trades": 111, "taker_buy_base": 7869.37, "taker_buy_quote": 7756.82195 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.977, "high": 0.982, "low": 0.972, "close": 0.98, "volume": 18305.29, "close_time": 1774346399999, "quote_volume": 17882.54306, "trades": 206, "taker_buy_base": 8223.84, "taker_buy_quote": 8044.29507 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.977, "high": 0.98, "low": 0.972, "close": 0.973, "volume": 26362.0, "close_time": 1774349999999, "quote_volume": 25706.9291, "trades": 204, "taker_buy_base": 14255.26, "taker_buy_quote": 13919.15742 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.973, "high": 0.977, "low": 0.971, "close": 0.975, "volume": 18083.81, "close_time": 1774353599999, "quote_volume": 17605.68164, "trades": 133, "taker_buy_base": 5949.69, "taker_buy_quote": 5798.1825 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.973, "high": 0.975, "low": 0.97, "close": 0.972, "volume": 4169.03, "close_time": 1774357199999, "quote_volume": 4053.69577, "trades": 49, "taker_buy_base": 931.66, "taker_buy_quote": 906.40086 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.972, "high": 0.973, "low": 0.952, "close": 0.958, "volume": 104679.65, "close_time": 1774360799999, "quote_volume": 100987.49799, "trades": 338, "taker_buy_base": 20911.97, "taker_buy_quote": 20132.10959 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.96, "high": 0.966, "low": 0.956, "close": 0.964, "volume": 15739.66, "close_time": 1774364399999, "quote_volume": 15120.70937, "trades": 142, "taker_buy_base": 6383.15, "taker_buy_quote": 6141.4953 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.964, "high": 0.964, "low": 0.956, "close": 0.961, "volume": 12680.01, "close_time": 1774367999999, "quote_volume": 12148.24857, "trades": 91, "taker_buy_base": 6240.73, "taker_buy_quote": 5979.39245 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.96, "high": 0.963, "low": 0.958, "close": 0.96, "volume": 4463.67, "close_time": 1774371599999, "quote_volume": 4293.43053, "trades": 62, "taker_buy_base": 2976.14, "taker_buy_quote": 2863.41204 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.96, "high": 0.96, "low": 0.954, "close": 0.955, "volume": 6765.19, "close_time": 1774375199999, "quote_volume": 6467.98424, "trades": 74, "taker_buy_base": 2688.04, "taker_buy_quote": 2570.08587 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.957, "high": 0.961, "low": 0.955, "close": 0.959, "volume": 7660.78, "close_time": 1774378799999, "quote_volume": 7343.00968, "trades": 55, "taker_buy_base": 5747.15, "taker_buy_quote": 5506.7905 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.959, "high": 0.961, "low": 0.956, "close": 0.959, "volume": 5281.6, "close_time": 1774382399999, "quote_volume": 5061.4744, "trades": 50, "taker_buy_base": 1925.91, "taker_buy_quote": 1848.75202 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.959, "high": 0.97, "low": 0.958, "close": 0.959, "volume": 11373.43, "close_time": 1774385999999, "quote_volume": 10947.43521, "trades": 149, "taker_buy_base": 7442.65, "taker_buy_quote": 7169.59789 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.961, "high": 0.967, "low": 0.961, "close": 0.965, "volume": 8007.62, "close_time": 1774389599999, "quote_volume": 7714.86439, "trades": 153, "taker_buy_base": 4535.16, "taker_buy_quote": 4369.96059 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.966, "high": 0.985, "low": 0.965, "close": 0.977, "volume": 33498.47, "close_time": 1774393199999, "quote_volume": 32677.14201, "trades": 529, "taker_buy_base": 24691.07, "taker_buy_quote": 24070.2728 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.978, "high": 0.985, "low": 0.978, "close": 0.982, "volume": 9100.5, "close_time": 1774396799999, "quote_volume": 8925.38771, "trades": 73, "taker_buy_base": 2613.15, "taker_buy_quote": 2564.3012 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.981, "high": 0.984, "low": 0.977, "close": 0.983, "volume": 19092.37, "close_time": 1774400399999, "quote_volume": 18723.52709, "trades": 170, "taker_buy_base": 9460.14, "taker_buy_quote": 9280.56546 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.983, "high": 0.983, "low": 0.974, "close": 0.983, "volume": 12280.59, "close_time": 1774403999999, "quote_volume": 12027.59342, "trades": 120, "taker_buy_base": 5780.13, "taker_buy_quote": 5664.84982 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.979, "high": 0.995, "low": 0.978, "close": 0.992, "volume": 24367.64, "close_time": 1774407599999, "quote_volume": 24059.75164, "trades": 310, "taker_buy_base": 15957.41, "taker_buy_quote": 15756.64966 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.993, "high": 1.0, "low": 0.991, "close": 0.993, "volume": 25879.77, "close_time": 1774411199999, "quote_volume": 25768.90471, "trades": 194, "taker_buy_base": 10131.98, "taker_buy_quote": 10089.51413 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.995, "high": 1.009, "low": 0.99, "close": 0.995, "volume": 39604.76, "close_time": 1774414799999, "quote_volume": 39491.76921, "trades": 375, "taker_buy_base": 21238.65, "taker_buy_quote": 21187.55233 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.996, "high": 1.0, "low": 0.988, "close": 0.997, "volume": 23735.28, "close_time": 1774418399999, "quote_volume": 23621.7413, "trades": 193, "taker_buy_base": 10812.71, "taker_buy_quote": 10765.22743 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.996, "high": 1.008, "low": 0.996, "close": 1.003, "volume": 18884.84, "close_time": 1774421999999, "quote_volume": 18910.10107, "trades": 187, "taker_buy_base": 5707.69, "taker_buy_quote": 5728.19944 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 1.003, "high": 1.006, "low": 0.987, "close": 0.989, "volume": 29900.98, "close_time": 1774425599999, "quote_volume": 29800.37896, "trades": 252, "taker_buy_base": 12077.58, "taker_buy_quote": 12050.02341 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.991, "high": 0.994, "low": 0.987, "close": 0.987, "volume": 3842.95, "close_time": 1774429199999, "quote_volume": 3805.96766, "trades": 57, "taker_buy_base": 1725.95, "taker_buy_quote": 1710.78061 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.986, "high": 0.987, "low": 0.981, "close": 0.986, "volume": 12319.08, "close_time": 1774432799999, "quote_volume": 12123.67839, "trades": 85, "taker_buy_base": 8802.51, "taker_buy_quote": 8663.29067 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.987, "high": 0.988, "low": 0.979, "close": 0.983, "volume": 11377.68, "close_time": 1774436399999, "quote_volume": 11171.20108, "trades": 76, "taker_buy_base": 2019.89, "taker_buy_quote": 1988.99273 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.983, "high": 0.988, "low": 0.973, "close": 0.976, "volume": 58082.49, "close_time": 1774439999999, "quote_volume": 56967.41736, "trades": 621, "taker_buy_base": 26341.37, "taker_buy_quote": 25863.42342 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.978, "high": 0.981, "low": 0.971, "close": 0.976, "volume": 75353.33, "close_time": 1774443599999, "quote_volume": 73517.88929, "trades": 251, "taker_buy_base": 64232.97, "taker_buy_quote": 62675.70817 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.977, "high": 0.979, "low": 0.97, "close": 0.971, "volume": 13068.63, "close_time": 1774447199999, "quote_volume": 12714.87055, "trades": 149, "taker_buy_base": 3484.27, "taker_buy_quote": 3399.71687 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.97, "high": 0.971, "low": 0.961, "close": 0.969, "volume": 50981.34, "close_time": 1774450799999, "quote_volume": 49367.66356, "trades": 353, "taker_buy_base": 12574.5, "taker_buy_quote": 12152.71283 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.968, "high": 0.977, "low": 0.963, "close": 0.972, "volume": 33701.26, "close_time": 1774454399999, "quote_volume": 32646.09198, "trades": 447, "taker_buy_base": 19583.76, "taker_buy_quote": 18984.50258 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.972, "high": 0.985, "low": 0.971, "close": 0.979, "volume": 35699.33, "close_time": 1774457999999, "quote_volume": 35067.133, "trades": 203, "taker_buy_base": 19334.75, "taker_buy_quote": 18983.60803 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.979, "high": 1.03, "low": 0.979, "close": 1.021, "volume": 357730.85, "close_time": 1774461599999, "quote_volume": 363440.66722, "trades": 6026, "taker_buy_base": 221021.47, "taker_buy_quote": 224319.80839 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 1.02, "high": 1.027, "low": 0.999, "close": 1.005, "volume": 123135.01, "close_time": 1774465199999, "quote_volume": 124230.07826, "trades": 1620, "taker_buy_base": 64584.55, "taker_buy_quote": 65173.08502 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 1.007, "high": 1.007, "low": 0.992, "close": 0.998, "volume": 61449.67, "close_time": 1774468799999, "quote_volume": 61294.37562, "trades": 749, "taker_buy_base": 23898.83, "taker_buy_quote": 23849.74971 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.998, "high": 1.008, "low": 0.991, "close": 0.994, "volume": 26920.58, "close_time": 1774472399999, "quote_volume": 26898.18182, "trades": 336, "taker_buy_base": 13339.7, "taker_buy_quote": 13345.9329 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.995, "high": 1.001, "low": 0.994, "close": 0.995, "volume": 17326.83, "close_time": 1774475999999, "quote_volume": 17277.3067, "trades": 139, "taker_buy_base": 9067.27, "taker_buy_quote": 9051.20216 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.998, "high": 1.008, "low": 0.998, "close": 1.007, "volume": 13199.03, "close_time": 1774479599999, "quote_volume": 13241.18651, "trades": 246, "taker_buy_base": 6801.99, "taker_buy_quote": 6825.80827 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 1.005, "high": 1.018, "low": 1.003, "close": 1.014, "volume": 20421.23, "close_time": 1774483199999, "quote_volume": 20623.12821, "trades": 228, "taker_buy_base": 13972.94, "taker_buy_quote": 14125.4847 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 1.017, "high": 1.058, "low": 1.016, "close": 1.052, "volume": 141124.95, "close_time": 1774486799999, "quote_volume": 146792.32662, "trades": 1043, "taker_buy_base": 78812.28, "taker_buy_quote": 82043.72816 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 1.05, "high": 1.052, "low": 1.026, "close": 1.038, "volume": 76217.1, "close_time": 1774490399999, "quote_volume": 79012.96989, "trades": 791, "taker_buy_base": 39676.78, "taker_buy_quote": 41089.29805 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 1.038, "high": 1.052, "low": 1.034, "close": 1.05, "volume": 88615.38, "close_time": 1774493999999, "quote_volume": 92417.51607, "trades": 754, "taker_buy_base": 41683.04, "taker_buy_quote": 43505.18819 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 1.048, "high": 1.056, "low": 1.029, "close": 1.03, "volume": 93291.63, "close_time": 1774497599999, "quote_volume": 97146.04177, "trades": 674, "taker_buy_base": 33162.65, "taker_buy_quote": 34447.06555 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 1.031, "high": 1.032, "low": 1.014, "close": 1.017, "volume": 54162.78, "close_time": 1774501199999, "quote_volume": 55429.51156, "trades": 539, "taker_buy_base": 17825.45, "taker_buy_quote": 18233.21393 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 1.014, "high": 1.014, "low": 0.994, "close": 0.996, "volume": 30032.77, "close_time": 1774504799999, "quote_volume": 30152.94038, "trades": 275, "taker_buy_base": 8284.09, "taker_buy_quote": 8330.26782 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.999, "high": 1.015, "low": 0.999, "close": 1.007, "volume": 70483.39, "close_time": 1774508399999, "quote_volume": 70746.04884, "trades": 263, "taker_buy_base": 59127.63, "taker_buy_quote": 59289.38323 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 1.008, "high": 1.021, "low": 0.999, "close": 1.018, "volume": 43771.71, "close_time": 1774511999999, "quote_volume": 44005.43803, "trades": 234, "taker_buy_base": 33696.73, "taker_buy_quote": 33905.16334 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 1.018, "high": 1.019, "low": 1.005, "close": 1.007, "volume": 53703.38, "close_time": 1774515599999, "quote_volume": 54330.91065, "trades": 315, "taker_buy_base": 21984.81, "taker_buy_quote": 22248.51212 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 1.011, "high": 1.018, "low": 1.002, "close": 1.007, "volume": 30037.46, "close_time": 1774519199999, "quote_volume": 30367.13006, "trades": 278, "taker_buy_base": 18456.69, "taker_buy_quote": 18668.74025 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 1.006, "high": 1.015, "low": 1.001, "close": 1.004, "volume": 39679.18, "close_time": 1774522799999, "quote_volume": 39922.73332, "trades": 242, "taker_buy_base": 15853.4, "taker_buy_quote": 15974.67119 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 1.006, "high": 1.011, "low": 1.002, "close": 1.008, "volume": 30259.39, "close_time": 1774526399999, "quote_volume": 30445.97766, "trades": 395, "taker_buy_base": 16602.64, "taker_buy_quote": 16716.37196 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 1.008, "high": 1.012, "low": 0.986, "close": 0.989, "volume": 39351.16, "close_time": 1774529999999, "quote_volume": 39214.83179, "trades": 440, "taker_buy_base": 9210.72, "taker_buy_quote": 9211.18699 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.987, "high": 0.998, "low": 0.98, "close": 0.993, "volume": 27933.42, "close_time": 1774533599999, "quote_volume": 27609.02805, "trades": 200, "taker_buy_base": 14332.69, "taker_buy_quote": 14159.89781 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.994, "high": 1.007, "low": 0.992, "close": 0.999, "volume": 18982.78, "close_time": 1774537199999, "quote_volume": 19012.25215, "trades": 203, "taker_buy_base": 15114.06, "taker_buy_quote": 15135.01466 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 1.002, "high": 1.002, "low": 0.991, "close": 0.992, "volume": 20952.31, "close_time": 1774540799999, "quote_volume": 20846.77458, "trades": 126, "taker_buy_base": 4868.22, "taker_buy_quote": 4846.63566 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.991, "high": 0.994, "low": 0.987, "close": 0.991, "volume": 5866.46, "close_time": 1774544399999, "quote_volume": 5808.76893, "trades": 94, "taker_buy_base": 1821.71, "taker_buy_quote": 1804.51471 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.99, "high": 0.997, "low": 0.989, "close": 0.989, "volume": 11202.57, "close_time": 1774547999999, "quote_volume": 11121.2231, "trades": 127, "taker_buy_base": 6139.19, "taker_buy_quote": 6099.97318 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.989, "high": 0.998, "low": 0.986, "close": 0.993, "volume": 31027.71, "close_time": 1774551599999, "quote_volume": 30815.33895, "trades": 240, "taker_buy_base": 10691.87, "taker_buy_quote": 10618.04198 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.995, "high": 1.008, "low": 0.995, "close": 1.001, "volume": 28649.52, "close_time": 1774555199999, "quote_volume": 28730.04302, "trades": 417, "taker_buy_base": 18036.8, "taker_buy_quote": 18088.19679 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 1.001, "high": 1.033, "low": 1.001, "close": 1.014, "volume": 55895.52, "close_time": 1774558799999, "quote_volume": 56887.17669, "trades": 626, "taker_buy_base": 30560.79, "taker_buy_quote": 31110.97775 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 1.012, "high": 1.025, "low": 1.008, "close": 1.019, "volume": 21843.26, "close_time": 1774562399999, "quote_volume": 22191.91049, "trades": 224, "taker_buy_base": 10402.26, "taker_buy_quote": 10587.79104 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 1.018, "high": 1.02, "low": 1.01, "close": 1.011, "volume": 8570.22, "close_time": 1774565999999, "quote_volume": 8680.01959, "trades": 75, "taker_buy_base": 2147.9, "taker_buy_quote": 2181.96493 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 1.014, "high": 1.022, "low": 1.009, "close": 1.022, "volume": 35380.19, "close_time": 1774569599999, "quote_volume": 35822.46073, "trades": 233, "taker_buy_base": 15822.9, "taker_buy_quote": 16044.37231 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 1.018, "high": 1.039, "low": 1.017, "close": 1.036, "volume": 16989.33, "close_time": 1774573199999, "quote_volume": 17478.30151, "trades": 208, "taker_buy_base": 11699.1, "taker_buy_quote": 12052.30856 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 1.035, "high": 1.043, "low": 1.017, "close": 1.018, "volume": 49712.15, "close_time": 1774576799999, "quote_volume": 51268.41431, "trades": 431, "taker_buy_base": 18774.69, "taker_buy_quote": 19421.52717 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 1.021, "high": 1.037, "low": 1.021, "close": 1.021, "volume": 7633.03, "close_time": 1774580399999, "quote_volume": 7856.30879, "trades": 98, "taker_buy_base": 4999.05, "taker_buy_quote": 5157.21539 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 1.023, "high": 1.041, "low": 1.016, "close": 1.021, "volume": 68522.82, "close_time": 1774583999999, "quote_volume": 70758.20906, "trades": 467, "taker_buy_base": 25944.66, "taker_buy_quote": 26815.5255 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 1.019, "high": 1.033, "low": 1.017, "close": 1.02, "volume": 23962.16, "close_time": 1774587599999, "quote_volume": 24538.24504, "trades": 292, "taker_buy_base": 10129.19, "taker_buy_quote": 10377.52234 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 1.02, "high": 1.026, "low": 1.014, "close": 1.014, "volume": 5722.34, "close_time": 1774591199999, "quote_volume": 5833.28133, "trades": 66, "taker_buy_base": 2577.43, "taker_buy_quote": 2630.31359 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 1.017, "high": 1.028, "low": 1.016, "close": 1.026, "volume": 4425.59, "close_time": 1774594799999, "quote_volume": 4523.08598, "trades": 82, "taker_buy_base": 3157.18, "taker_buy_quote": 3225.25973 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 1.026, "high": 1.031, "low": 1.021, "close": 1.03, "volume": 15656.66, "close_time": 1774598399999, "quote_volume": 16070.66218, "trades": 143, "taker_buy_base": 7263.91, "taker_buy_quote": 7465.27723 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 1.032, "high": 1.046, "low": 1.025, "close": 1.028, "volume": 63193.58, "close_time": 1774601999999, "quote_volume": 65467.47742, "trades": 520, "taker_buy_base": 24104.25, "taker_buy_quote": 25010.16952 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 1.028, "high": 1.044, "low": 1.02, "close": 1.04, "volume": 14987.89, "close_time": 1774605599999, "quote_volume": 15463.42404, "trades": 202, "taker_buy_base": 9864.2, "taker_buy_quote": 10171.048 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 1.041, "high": 1.055, "low": 1.018, "close": 1.021, "volume": 86649.37, "close_time": 1774609199999, "quote_volume": 89947.6424, "trades": 714, "taker_buy_base": 38003.25, "taker_buy_quote": 39501.05763 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 1.018, "high": 1.044, "low": 1.012, "close": 1.034, "volume": 38488.86, "close_time": 1774612799999, "quote_volume": 39523.91091, "trades": 394, "taker_buy_base": 25190.68, "taker_buy_quote": 25914.88674 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 1.035, "high": 1.045, "low": 1.029, "close": 1.042, "volume": 37044.85, "close_time": 1774616399999, "quote_volume": 38393.91578, "trades": 438, "taker_buy_base": 21417.31, "taker_buy_quote": 22206.97638 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 1.043, "high": 1.058, "low": 1.024, "close": 1.028, "volume": 70356.82, "close_time": 1774619999999, "quote_volume": 73305.15319, "trades": 610, "taker_buy_base": 37803.2, "taker_buy_quote": 39474.10916 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 1.027, "high": 1.037, "low": 1.021, "close": 1.032, "volume": 41171.68, "close_time": 1774623599999, "quote_volume": 42425.30439, "trades": 497, "taker_buy_base": 16205.72, "taker_buy_quote": 16705.91573 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 1.031, "high": 1.041, "low": 1.024, "close": 1.024, "volume": 22857.15, "close_time": 1774627199999, "quote_volume": 23640.92961, "trades": 431, "taker_buy_base": 12142.92, "taker_buy_quote": 12569.9459 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 1.024, "high": 1.031, "low": 1.013, "close": 1.029, "volume": 38581.49, "close_time": 1774630799999, "quote_volume": 39397.77087, "trades": 397, "taker_buy_base": 17207.85, "taker_buy_quote": 17595.94913 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 1.025, "high": 1.025, "low": 1.006, "close": 1.009, "volume": 40682.5, "close_time": 1774634399999, "quote_volume": 41348.1357, "trades": 287, "taker_buy_base": 14519.17, "taker_buy_quote": 14755.59434 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 1.012, "high": 1.015, "low": 1.002, "close": 1.009, "volume": 17769.92, "close_time": 1774637999999, "quote_volume": 17947.54407, "trades": 221, "taker_buy_base": 8239.62, "taker_buy_quote": 8324.06958 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 1.008, "high": 1.008, "low": 1.0, "close": 1.004, "volume": 7125.54, "close_time": 1774641599999, "quote_volume": 7156.7433, "trades": 115, "taker_buy_base": 3643.55, "taker_buy_quote": 3662.49969 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 1.005, "high": 1.007, "low": 0.996, "close": 1.007, "volume": 26001.33, "close_time": 1774645199999, "quote_volume": 26000.61351, "trades": 324, "taker_buy_base": 11016.67, "taker_buy_quote": 11019.05178 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 1.008, "high": 1.011, "low": 1.003, "close": 1.01, "volume": 24170.68, "close_time": 1774648799999, "quote_volume": 24376.05074, "trades": 243, "taker_buy_base": 17595.66, "taker_buy_quote": 17747.4229 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 1.009, "high": 1.01, "low": 1.003, "close": 1.008, "volume": 4212.1, "close_time": 1774652399999, "quote_volume": 4240.58882, "trades": 147, "taker_buy_base": 1070.24, "taker_buy_quote": 1079.88255 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 1.002, "high": 1.003, "low": 0.995, "close": 1.0, "volume": 22665.28, "close_time": 1774655999999, "quote_volume": 22649.41443, "trades": 193, "taker_buy_base": 10081.85, "taker_buy_quote": 10082.3954 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 1.0, "high": 1.01, "low": 0.992, "close": 1.006, "volume": 34936.67, "close_time": 1774659599999, "quote_volume": 34985.57989, "trades": 445, "taker_buy_base": 27580.12, "taker_buy_quote": 27611.71222 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 1.004, "high": 1.005, "low": 0.988, "close": 0.994, "volume": 26831.93, "close_time": 1774663199999, "quote_volume": 26807.55449, "trades": 272, "taker_buy_base": 14055.77, "taker_buy_quote": 14044.49416 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.996, "high": 1.002, "low": 0.991, "close": 0.993, "volume": 16209.94, "close_time": 1774666799999, "quote_volume": 16176.68632, "trades": 111, "taker_buy_base": 8154.5, "taker_buy_quote": 8144.6196 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.997, "high": 1.0, "low": 0.993, "close": 0.999, "volume": 1757.72, "close_time": 1774670399999, "quote_volume": 1753.83384, "trades": 27, "taker_buy_base": 1250.38, "taker_buy_quote": 1247.3457 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.999, "high": 1.004, "low": 0.997, "close": 1.003, "volume": 4373.04, "close_time": 1774673999999, "quote_volume": 4379.0656, "trades": 139, "taker_buy_base": 1887.38, "taker_buy_quote": 1889.98324 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 1.004, "high": 1.012, "low": 0.999, "close": 1.0, "volume": 27187.73, "close_time": 1774677599999, "quote_volume": 27318.74082, "trades": 436, "taker_buy_base": 16153.82, "taker_buy_quote": 16241.67882 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.999, "high": 1.003, "low": 0.992, "close": 1.003, "volume": 13098.44, "close_time": 1774681199999, "quote_volume": 13056.28389, "trades": 107, "taker_buy_base": 7308.07, "taker_buy_quote": 7285.2255 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 1.0, "high": 1.008, "low": 1.0, "close": 1.005, "volume": 4215.26, "close_time": 1774684799999, "quote_volume": 4238.41966, "trades": 184, "taker_buy_base": 1658.41, "taker_buy_quote": 1668.85305 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 1.008, "high": 1.023, "low": 1.005, "close": 1.011, "volume": 30836.02, "close_time": 1774688399999, "quote_volume": 31254.54045, "trades": 372, "taker_buy_base": 14663.1, "taker_buy_quote": 14858.89671 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 1.012, "high": 1.012, "low": 1.007, "close": 1.009, "volume": 2066.69, "close_time": 1774691999999, "quote_volume": 2085.78755, "trades": 42, "taker_buy_base": 398.6, "taker_buy_quote": 402.91389 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 1.009, "high": 1.013, "low": 1.006, "close": 1.009, "volume": 2478.41, "close_time": 1774695599999, "quote_volume": 2502.28618, "trades": 42, "taker_buy_base": 1281.23, "taker_buy_quote": 1296.08824 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 1.006, "high": 1.012, "low": 1.005, "close": 1.009, "volume": 5974.7, "close_time": 1774699199999, "quote_volume": 6032.42834, "trades": 92, "taker_buy_base": 3101.89, "taker_buy_quote": 3134.10088 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 1.011, "high": 1.019, "low": 1.002, "close": 1.016, "volume": 37039.8, "close_time": 1774702799999, "quote_volume": 37364.94804, "trades": 516, "taker_buy_base": 22851.93, "taker_buy_quote": 23088.23924 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 1.017, "high": 1.05, "low": 1.016, "close": 1.038, "volume": 89291.51, "close_time": 1774706399999, "quote_volume": 92566.44599, "trades": 1135, "taker_buy_base": 54263.08, "taker_buy_quote": 56305.78599 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 1.04, "high": 1.068, "low": 1.04, "close": 1.064, "volume": 68719.71, "close_time": 1774709999999, "quote_volume": 72426.74114, "trades": 917, "taker_buy_base": 42606.18, "taker_buy_quote": 44894.7182 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 1.064, "high": 1.11, "low": 1.064, "close": 1.096, "volume": 373497.0, "close_time": 1774713599999, "quote_volume": 406799.56354, "trades": 2950, "taker_buy_base": 186935.76, "taker_buy_quote": 203621.10266 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 1.097, "high": 1.11, "low": 1.067, "close": 1.088, "volume": 159835.33, "close_time": 1774717199999, "quote_volume": 173001.37813, "trades": 1965, "taker_buy_base": 81124.22, "taker_buy_quote": 87903.47456 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 1.087, "high": 1.103, "low": 1.073, "close": 1.101, "volume": 98385.8, "close_time": 1774720799999, "quote_volume": 106655.98678, "trades": 981, "taker_buy_base": 47919.72, "taker_buy_quote": 52022.99296 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 1.101, "high": 1.117, "low": 1.085, "close": 1.103, "volume": 106871.55, "close_time": 1774724399999, "quote_volume": 117622.68257, "trades": 1204, "taker_buy_base": 52612.83, "taker_buy_quote": 57955.04288 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 1.101, "high": 1.11, "low": 1.089, "close": 1.1, "volume": 60850.79, "close_time": 1774727999999, "quote_volume": 66862.67565, "trades": 1070, "taker_buy_base": 26280.72, "taker_buy_quote": 28902.67108 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 1.1, "high": 1.125, "low": 1.1, "close": 1.119, "volume": 110494.95, "close_time": 1774731599999, "quote_volume": 123094.18353, "trades": 1192, "taker_buy_base": 56945.19, "taker_buy_quote": 63491.20975 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 1.118, "high": 1.122, "low": 1.089, "close": 1.093, "volume": 67280.6, "close_time": 1774735199999, "quote_volume": 74278.95356, "trades": 732, "taker_buy_base": 23966.2, "taker_buy_quote": 26477.62605 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 1.096, "high": 1.125, "low": 1.094, "close": 1.101, "volume": 101568.5, "close_time": 1774738799999, "quote_volume": 112885.26664, "trades": 726, "taker_buy_base": 44207.27, "taker_buy_quote": 49142.99294 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 1.101, "high": 1.118, "low": 1.085, "close": 1.117, "volume": 55940.77, "close_time": 1774742399999, "quote_volume": 61823.85864, "trades": 591, "taker_buy_base": 34763.39, "taker_buy_quote": 38488.12277 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 1.114, "high": 1.115, "low": 1.098, "close": 1.104, "volume": 43556.08, "close_time": 1774745999999, "quote_volume": 48117.15231, "trades": 411, "taker_buy_base": 15403.41, "taker_buy_quote": 17012.20027 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 1.105, "high": 1.139, "low": 1.105, "close": 1.138, "volume": 92675.79, "close_time": 1774749599999, "quote_volume": 104203.97252, "trades": 929, "taker_buy_base": 54420.04, "taker_buy_quote": 61239.09441 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 1.139, "high": 1.144, "low": 1.113, "close": 1.13, "volume": 120654.07, "close_time": 1774753199999, "quote_volume": 136205.60333, "trades": 1012, "taker_buy_base": 52738.03, "taker_buy_quote": 59631.23503 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 1.129, "high": 1.133, "low": 1.109, "close": 1.123, "volume": 56925.27, "close_time": 1774756799999, "quote_volume": 63652.85776, "trades": 400, "taker_buy_base": 20068.25, "taker_buy_quote": 22463.4046 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 1.122, "high": 1.125, "low": 1.109, "close": 1.123, "volume": 25773.19, "close_time": 1774760399999, "quote_volume": 28806.61769, "trades": 277, "taker_buy_base": 11356.04, "taker_buy_quote": 12704.63751 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 1.122, "high": 1.133, "low": 1.113, "close": 1.128, "volume": 54028.77, "close_time": 1774763999999, "quote_volume": 60611.48877, "trades": 527, "taker_buy_base": 29723.62, "taker_buy_quote": 33383.91043 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 1.13, "high": 1.16, "low": 1.13, "close": 1.152, "volume": 207131.01, "close_time": 1774767599999, "quote_volume": 237189.39353, "trades": 2087, "taker_buy_base": 96995.85, "taker_buy_quote": 111138.62047 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 1.152, "high": 1.157, "low": 1.127, "close": 1.144, "volume": 138194.01, "close_time": 1774771199999, "quote_volume": 158210.04671, "trades": 1431, "taker_buy_base": 68398.91, "taker_buy_quote": 78450.29731 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 1.144, "high": 1.163, "low": 1.133, "close": 1.149, "volume": 106930.35, "close_time": 1774774799999, "quote_volume": 122962.11963, "trades": 1325, "taker_buy_base": 58956.7, "taker_buy_quote": 67870.83411 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 1.147, "high": 1.163, "low": 1.137, "close": 1.161, "volume": 93271.24, "close_time": 1774778399999, "quote_volume": 107221.83097, "trades": 838, "taker_buy_base": 43748.63, "taker_buy_quote": 50344.79732 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 1.157, "high": 1.157, "low": 1.137, "close": 1.143, "volume": 61278.91, "close_time": 1774781999999, "quote_volume": 70182.70404, "trades": 615, "taker_buy_base": 28761.13, "taker_buy_quote": 32956.45298 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 1.142, "high": 1.145, "low": 1.121, "close": 1.127, "volume": 90810.4, "close_time": 1774785599999, "quote_volume": 102869.82354, "trades": 760, "taker_buy_base": 47290.59, "taker_buy_quote": 53561.43325 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 1.129, "high": 1.131, "low": 1.128, "close": 1.131, "volume": 1303.89, "close_time": 1774789199999, "quote_volume": 1473.47753, "trades": 8, "taker_buy_base": 1297.99, "taker_buy_quote": 1466.82233 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 1.132, "high": 1.157, "low": 1.129, "close": 1.144, "volume": 45493.42, "close_time": 1774792799999, "quote_volume": 52038.78225, "trades": 503, "taker_buy_base": 23464.16, "taker_buy_quote": 26859.14452 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 1.136, "high": 1.139, "low": 1.123, "close": 1.136, "volume": 30987.45, "close_time": 1774796399999, "quote_volume": 35020.54002, "trades": 440, "taker_buy_base": 5027.94, "taker_buy_quote": 5696.80676 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 1.144, "high": 1.154, "low": 1.14, "close": 1.143, "volume": 45363.97, "close_time": 1774799999999, "quote_volume": 52007.84277, "trades": 405, "taker_buy_base": 21790.19, "taker_buy_quote": 25010.12843 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 1.147, "high": 1.152, "low": 1.14, "close": 1.142, "volume": 35945.19, "close_time": 1774803599999, "quote_volume": 41210.30202, "trades": 354, "taker_buy_base": 10735.42, "taker_buy_quote": 12324.93153 } ] }, "4h": { "count": 2191, "start_date": "2025-03-29T16:00:00", "end_date": "2026-03-29T16:00:00", "klines": [ { "timestamp": 1743264000000, "datetime": "2025-03-29T16:00:00", "open": 2.741, "high": 2.784, "low": 2.65, "close": 2.688, "volume": 531512.29, "close_time": 1743278399999, "quote_volume": 1438348.5518, "trades": 8287, "taker_buy_base": 315311.49, "taker_buy_quote": 853283.77366 }, { "timestamp": 1743278400000, "datetime": "2025-03-29T20:00:00", "open": 2.689, "high": 2.753, "low": 2.685, "close": 2.74, "volume": 151095.32, "close_time": 1743292799999, "quote_volume": 410775.88475, "trades": 3375, "taker_buy_base": 81332.52, "taker_buy_quote": 220909.19773 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 2.741, "high": 2.798, "low": 2.707, "close": 2.724, "volume": 189811.62, "close_time": 1743307199999, "quote_volume": 521501.14624, "trades": 4190, "taker_buy_base": 86206.69, "taker_buy_quote": 237111.6922 }, { "timestamp": 1743307200000, "datetime": "2025-03-30T04:00:00", "open": 2.723, "high": 2.737, "low": 2.683, "close": 2.712, "volume": 86805.84, "close_time": 1743321599999, "quote_volume": 235642.89283, "trades": 2897, "taker_buy_base": 35550.8, "taker_buy_quote": 96456.09819 }, { "timestamp": 1743321600000, "datetime": "2025-03-30T08:00:00", "open": 2.711, "high": 2.739, "low": 2.702, "close": 2.719, "volume": 74820.56, "close_time": 1743335999999, "quote_volume": 203825.54143, "trades": 2218, "taker_buy_base": 39606.78, "taker_buy_quote": 107843.11723 }, { "timestamp": 1743336000000, "datetime": "2025-03-30T12:00:00", "open": 2.718, "high": 2.739, "low": 2.713, "close": 2.717, "volume": 33973.9, "close_time": 1743350399999, "quote_volume": 92580.96996, "trades": 1509, "taker_buy_base": 16613.41, "taker_buy_quote": 45289.40021 }, { "timestamp": 1743350400000, "datetime": "2025-03-30T16:00:00", "open": 2.718, "high": 2.744, "low": 2.709, "close": 2.713, "volume": 79437.3, "close_time": 1743364799999, "quote_volume": 216378.35169, "trades": 2249, "taker_buy_base": 36068.86, "taker_buy_quote": 98274.39744 }, { "timestamp": 1743364800000, "datetime": "2025-03-30T20:00:00", "open": 2.715, "high": 2.732, "low": 2.68, "close": 2.693, "volume": 59638.28, "close_time": 1743379199999, "quote_volume": 161439.15595, "trades": 1455, "taker_buy_base": 25145.86, "taker_buy_quote": 68175.65764 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 2.696, "high": 2.728, "low": 2.652, "close": 2.71, "volume": 83937.84, "close_time": 1743393599999, "quote_volume": 225280.71609, "trades": 1875, "taker_buy_base": 45140.55, "taker_buy_quote": 121182.98273 }, { "timestamp": 1743393600000, "datetime": "2025-03-31T04:00:00", "open": 2.713, "high": 2.747, "low": 2.69, "close": 2.746, "volume": 86805.73, "close_time": 1743407999999, "quote_volume": 236331.50541, "trades": 1972, "taker_buy_base": 44461.78, "taker_buy_quote": 121171.02742 }, { "timestamp": 1743408000000, "datetime": "2025-03-31T08:00:00", "open": 2.743, "high": 2.753, "low": 2.69, "close": 2.711, "volume": 128576.84, "close_time": 1743422399999, "quote_volume": 349591.49371, "trades": 3167, "taker_buy_base": 50805.16, "taker_buy_quote": 138315.8831 }, { "timestamp": 1743422400000, "datetime": "2025-03-31T12:00:00", "open": 2.715, "high": 2.738, "low": 2.69, "close": 2.716, "volume": 121615.56, "close_time": 1743436799999, "quote_volume": 330061.32946, "trades": 2644, "taker_buy_base": 49581.54, "taker_buy_quote": 134651.25039 }, { "timestamp": 1743436800000, "datetime": "2025-03-31T16:00:00", "open": 2.715, "high": 2.72, "low": 2.69, "close": 2.703, "volume": 129856.07, "close_time": 1743451199999, "quote_volume": 351289.77967, "trades": 1853, "taker_buy_base": 56750.64, "taker_buy_quote": 153408.37524 }, { "timestamp": 1743451200000, "datetime": "2025-03-31T20:00:00", "open": 2.702, "high": 2.725, "low": 2.685, "close": 2.706, "volume": 67451.58, "close_time": 1743465599999, "quote_volume": 182374.09138, "trades": 1591, "taker_buy_base": 29990.36, "taker_buy_quote": 81117.64236 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 2.705, "high": 2.726, "low": 2.696, "close": 2.713, "volume": 37032.96, "close_time": 1743479999999, "quote_volume": 100382.93465, "trades": 1204, "taker_buy_base": 15709.55, "taker_buy_quote": 42577.29062 }, { "timestamp": 1743480000000, "datetime": "2025-04-01T04:00:00", "open": 2.713, "high": 2.735, "low": 2.708, "close": 2.714, "volume": 42610.96, "close_time": 1743494399999, "quote_volume": 115892.71163, "trades": 986, "taker_buy_base": 18256.52, "taker_buy_quote": 49699.61493 }, { "timestamp": 1743494400000, "datetime": "2025-04-01T08:00:00", "open": 2.713, "high": 2.733, "low": 2.692, "close": 2.7, "volume": 70704.15, "close_time": 1743508799999, "quote_volume": 191770.39907, "trades": 1796, "taker_buy_base": 39538.25, "taker_buy_quote": 107232.9537 }, { "timestamp": 1743508800000, "datetime": "2025-04-01T12:00:00", "open": 2.701, "high": 2.707, "low": 2.62, "close": 2.662, "volume": 165791.31, "close_time": 1743523199999, "quote_volume": 442060.90774, "trades": 3254, "taker_buy_base": 71256.55, "taker_buy_quote": 189958.8169 }, { "timestamp": 1743523200000, "datetime": "2025-04-01T16:00:00", "open": 2.663, "high": 2.664, "low": 2.57, "close": 2.575, "volume": 121284.09, "close_time": 1743537599999, "quote_volume": 315952.69189, "trades": 2815, "taker_buy_base": 54077.07, "taker_buy_quote": 140793.34208 }, { "timestamp": 1743537600000, "datetime": "2025-04-01T20:00:00", "open": 2.574, "high": 2.617, "low": 2.566, "close": 2.607, "volume": 72893.89, "close_time": 1743551999999, "quote_volume": 188736.44871, "trades": 1335, "taker_buy_base": 32846.35, "taker_buy_quote": 85020.53846 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 2.607, "high": 2.608, "low": 2.555, "close": 2.604, "volume": 124177.53, "close_time": 1743566399999, "quote_volume": 320622.03563, "trades": 2184, "taker_buy_base": 53248.34, "taker_buy_quote": 137439.34632 }, { "timestamp": 1743566400000, "datetime": "2025-04-02T04:00:00", "open": 2.604, "high": 2.627, "low": 2.592, "close": 2.605, "volume": 58345.99, "close_time": 1743580799999, "quote_volume": 152058.19467, "trades": 1068, "taker_buy_base": 26241.2, "taker_buy_quote": 68412.98686 }, { "timestamp": 1743580800000, "datetime": "2025-04-02T08:00:00", "open": 2.604, "high": 2.628, "low": 2.597, "close": 2.605, "volume": 15858.74, "close_time": 1743595199999, "quote_volume": 41452.84227, "trades": 541, "taker_buy_base": 7279.5, "taker_buy_quote": 19020.84523 }, { "timestamp": 1743595200000, "datetime": "2025-04-02T12:00:00", "open": 2.605, "high": 2.648, "low": 2.588, "close": 2.595, "volume": 162629.15, "close_time": 1743609599999, "quote_volume": 425181.84461, "trades": 2666, "taker_buy_base": 52241.27, "taker_buy_quote": 136604.71079 }, { "timestamp": 1743609600000, "datetime": "2025-04-02T16:00:00", "open": 2.595, "high": 2.617, "low": 2.568, "close": 2.616, "volume": 122700.52, "close_time": 1743623999999, "quote_volume": 317851.6756, "trades": 2030, "taker_buy_base": 72373.89, "taker_buy_quote": 187432.66114 }, { "timestamp": 1743624000000, "datetime": "2025-04-02T20:00:00", "open": 2.613, "high": 2.645, "low": 2.536, "close": 2.56, "volume": 272280.72, "close_time": 1743638399999, "quote_volume": 706390.26744, "trades": 4505, "taker_buy_base": 104208.32, "taker_buy_quote": 271101.83435 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 2.559, "high": 2.606, "low": 2.552, "close": 2.579, "volume": 30330.56, "close_time": 1743652799999, "quote_volume": 78434.70767, "trades": 1495, "taker_buy_base": 12565.89, "taker_buy_quote": 32513.96241 }, { "timestamp": 1743652800000, "datetime": "2025-04-03T04:00:00", "open": 2.578, "high": 2.602, "low": 2.545, "close": 2.563, "volume": 46389.64, "close_time": 1743667199999, "quote_volume": 119293.15303, "trades": 1643, "taker_buy_base": 24461.85, "taker_buy_quote": 62942.47095 }, { "timestamp": 1743667200000, "datetime": "2025-04-03T08:00:00", "open": 2.562, "high": 2.586, "low": 2.541, "close": 2.56, "volume": 102277.84, "close_time": 1743681599999, "quote_volume": 261862.16594, "trades": 2327, "taker_buy_base": 53340.57, "taker_buy_quote": 136475.54244 }, { "timestamp": 1743681600000, "datetime": "2025-04-03T12:00:00", "open": 2.558, "high": 2.577, "low": 2.53, "close": 2.541, "volume": 59639.28, "close_time": 1743695999999, "quote_volume": 152071.46476, "trades": 1678, "taker_buy_base": 25420.43, "taker_buy_quote": 64880.90578 }, { "timestamp": 1743696000000, "datetime": "2025-04-03T16:00:00", "open": 2.543, "high": 2.549, "low": 2.515, "close": 2.52, "volume": 46139.04, "close_time": 1743710399999, "quote_volume": 116795.76015, "trades": 1005, "taker_buy_base": 20151.37, "taker_buy_quote": 51055.75593 }, { "timestamp": 1743710400000, "datetime": "2025-04-03T20:00:00", "open": 2.521, "high": 2.531, "low": 2.495, "close": 2.514, "volume": 49682.46, "close_time": 1743724799999, "quote_volume": 124723.6248, "trades": 807, "taker_buy_base": 22449.4, "taker_buy_quote": 56420.26059 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 2.515, "high": 2.525, "low": 2.48, "close": 2.486, "volume": 33642.89, "close_time": 1743739199999, "quote_volume": 84026.87985, "trades": 605, "taker_buy_base": 13206.33, "taker_buy_quote": 32982.53152 }, { "timestamp": 1743739200000, "datetime": "2025-04-04T04:00:00", "open": 2.483, "high": 2.526, "low": 2.472, "close": 2.51, "volume": 26714.88, "close_time": 1743753599999, "quote_volume": 66809.93021, "trades": 614, "taker_buy_base": 17880.03, "taker_buy_quote": 44722.58604 }, { "timestamp": 1743753600000, "datetime": "2025-04-04T08:00:00", "open": 2.511, "high": 2.549, "low": 2.474, "close": 2.493, "volume": 79732.09, "close_time": 1743767999999, "quote_volume": 200106.29087, "trades": 1532, "taker_buy_base": 40919.1, "taker_buy_quote": 102693.91325 }, { "timestamp": 1743768000000, "datetime": "2025-04-04T12:00:00", "open": 2.496, "high": 2.578, "low": 2.493, "close": 2.553, "volume": 102034.07, "close_time": 1743782399999, "quote_volume": 258780.83256, "trades": 1587, "taker_buy_base": 44519.08, "taker_buy_quote": 112771.37275 }, { "timestamp": 1743782400000, "datetime": "2025-04-04T16:00:00", "open": 2.558, "high": 2.558, "low": 2.516, "close": 2.539, "volume": 33665.55, "close_time": 1743796799999, "quote_volume": 85242.47347, "trades": 556, "taker_buy_base": 18124.25, "taker_buy_quote": 45851.02959 }, { "timestamp": 1743796800000, "datetime": "2025-04-04T20:00:00", "open": 2.534, "high": 2.566, "low": 2.531, "close": 2.557, "volume": 25184.71, "close_time": 1743811199999, "quote_volume": 64191.03925, "trades": 597, "taker_buy_base": 11518.73, "taker_buy_quote": 29374.44305 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 2.556, "high": 2.567, "low": 2.536, "close": 2.556, "volume": 18764.28, "close_time": 1743825599999, "quote_volume": 47856.47052, "trades": 438, "taker_buy_base": 5451.16, "taker_buy_quote": 13931.29642 }, { "timestamp": 1743825600000, "datetime": "2025-04-05T04:00:00", "open": 2.557, "high": 2.562, "low": 2.54, "close": 2.548, "volume": 5908.55, "close_time": 1743839999999, "quote_volume": 15050.58945, "trades": 230, "taker_buy_base": 2244.18, "taker_buy_quote": 5717.17434 }, { "timestamp": 1743840000000, "datetime": "2025-04-05T08:00:00", "open": 2.549, "high": 2.549, "low": 2.531, "close": 2.535, "volume": 13547.91, "close_time": 1743854399999, "quote_volume": 34394.52934, "trades": 371, "taker_buy_base": 5665.79, "taker_buy_quote": 14386.32315 }, { "timestamp": 1743854400000, "datetime": "2025-04-05T12:00:00", "open": 2.536, "high": 2.545, "low": 2.519, "close": 2.531, "volume": 32832.56, "close_time": 1743868799999, "quote_volume": 83281.0643, "trades": 625, "taker_buy_base": 16304.27, "taker_buy_quote": 41361.79037 }, { "timestamp": 1743868800000, "datetime": "2025-04-05T16:00:00", "open": 2.531, "high": 2.58, "low": 2.528, "close": 2.535, "volume": 69950.81, "close_time": 1743883199999, "quote_volume": 178790.94282, "trades": 1701, "taker_buy_base": 39273.0, "taker_buy_quote": 100444.48415 }, { "timestamp": 1743883200000, "datetime": "2025-04-05T20:00:00", "open": 2.536, "high": 2.6, "low": 2.528, "close": 2.564, "volume": 111434.43, "close_time": 1743897599999, "quote_volume": 285550.42127, "trades": 1988, "taker_buy_base": 60075.87, "taker_buy_quote": 154208.38592 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 2.564, "high": 2.564, "low": 2.537, "close": 2.55, "volume": 10836.87, "close_time": 1743911999999, "quote_volume": 27625.62127, "trades": 284, "taker_buy_base": 4196.57, "taker_buy_quote": 10701.8062 }, { "timestamp": 1743912000000, "datetime": "2025-04-06T04:00:00", "open": 2.548, "high": 2.553, "low": 2.53, "close": 2.532, "volume": 13632.17, "close_time": 1743926399999, "quote_volume": 34635.31475, "trades": 310, "taker_buy_base": 3898.89, "taker_buy_quote": 9917.9527 }, { "timestamp": 1743926400000, "datetime": "2025-04-06T08:00:00", "open": 2.532, "high": 2.542, "low": 2.507, "close": 2.513, "volume": 28443.1, "close_time": 1743940799999, "quote_volume": 71694.81674, "trades": 633, "taker_buy_base": 7228.58, "taker_buy_quote": 18217.9284 }, { "timestamp": 1743940800000, "datetime": "2025-04-06T12:00:00", "open": 2.514, "high": 2.517, "low": 2.45, "close": 2.485, "volume": 45607.68, "close_time": 1743955199999, "quote_volume": 112965.38479, "trades": 1324, "taker_buy_base": 18899.84, "taker_buy_quote": 46839.04743 }, { "timestamp": 1743955200000, "datetime": "2025-04-06T16:00:00", "open": 2.484, "high": 2.496, "low": 2.431, "close": 2.432, "volume": 139726.38, "close_time": 1743969599999, "quote_volume": 343410.51862, "trades": 2049, "taker_buy_base": 48668.56, "taker_buy_quote": 119933.54018 }, { "timestamp": 1743969600000, "datetime": "2025-04-06T20:00:00", "open": 2.432, "high": 2.434, "low": 2.302, "close": 2.341, "volume": 135478.82, "close_time": 1743983999999, "quote_volume": 319015.33021, "trades": 2111, "taker_buy_base": 60486.93, "taker_buy_quote": 141871.62532 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 2.34, "high": 2.39, "low": 2.284, "close": 2.302, "volume": 73689.28, "close_time": 1743998399999, "quote_volume": 172706.10212, "trades": 1331, "taker_buy_base": 34761.11, "taker_buy_quote": 81661.91874 }, { "timestamp": 1743998400000, "datetime": "2025-04-07T04:00:00", "open": 2.303, "high": 2.312, "low": 2.17, "close": 2.236, "volume": 231183.63, "close_time": 1744012799999, "quote_volume": 520248.93878, "trades": 4339, "taker_buy_base": 104112.03, "taker_buy_quote": 234503.74927 }, { "timestamp": 1744012800000, "datetime": "2025-04-07T08:00:00", "open": 2.236, "high": 2.343, "low": 2.221, "close": 2.288, "volume": 172259.21, "close_time": 1744027199999, "quote_volume": 395326.55528, "trades": 2808, "taker_buy_base": 82342.4, "taker_buy_quote": 188745.65922 }, { "timestamp": 1744027200000, "datetime": "2025-04-07T12:00:00", "open": 2.291, "high": 2.414, "low": 2.275, "close": 2.34, "volume": 185999.69, "close_time": 1744041599999, "quote_volume": 437642.67553, "trades": 3749, "taker_buy_base": 82559.55, "taker_buy_quote": 194277.61127 }, { "timestamp": 1744041600000, "datetime": "2025-04-07T16:00:00", "open": 2.338, "high": 2.376, "low": 2.324, "close": 2.36, "volume": 45785.49, "close_time": 1744055999999, "quote_volume": 107804.99292, "trades": 1098, "taker_buy_base": 24022.85, "taker_buy_quote": 56696.08783 }, { "timestamp": 1744056000000, "datetime": "2025-04-07T20:00:00", "open": 2.363, "high": 2.396, "low": 2.362, "close": 2.366, "volume": 18561.7, "close_time": 1744070399999, "quote_volume": 44152.38438, "trades": 533, "taker_buy_base": 5649.68, "taker_buy_quote": 13444.83726 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 2.366, "high": 2.419, "low": 2.35, "close": 2.354, "volume": 76558.17, "close_time": 1744084799999, "quote_volume": 182850.44514, "trades": 1342, "taker_buy_base": 39248.2, "taker_buy_quote": 93957.65006 }, { "timestamp": 1744084800000, "datetime": "2025-04-08T04:00:00", "open": 2.355, "high": 2.361, "low": 2.325, "close": 2.349, "volume": 44485.51, "close_time": 1744099199999, "quote_volume": 104135.03771, "trades": 1426, "taker_buy_base": 19588.19, "taker_buy_quote": 45859.91202 }, { "timestamp": 1744099200000, "datetime": "2025-04-08T08:00:00", "open": 2.351, "high": 2.413, "low": 2.344, "close": 2.41, "volume": 40851.73, "close_time": 1744113599999, "quote_volume": 96999.19405, "trades": 1124, "taker_buy_base": 24173.92, "taker_buy_quote": 57489.00193 }, { "timestamp": 1744113600000, "datetime": "2025-04-08T12:00:00", "open": 2.408, "high": 2.411, "low": 2.35, "close": 2.372, "volume": 73596.29, "close_time": 1744127999999, "quote_volume": 175292.94357, "trades": 1909, "taker_buy_base": 37862.92, "taker_buy_quote": 90133.49129 }, { "timestamp": 1744128000000, "datetime": "2025-04-08T16:00:00", "open": 2.37, "high": 2.501, "low": 2.363, "close": 2.41, "volume": 547157.42, "close_time": 1744142399999, "quote_volume": 1329241.29525, "trades": 9843, "taker_buy_base": 292094.97, "taker_buy_quote": 709614.19318 }, { "timestamp": 1744142400000, "datetime": "2025-04-08T20:00:00", "open": 2.411, "high": 2.472, "low": 2.365, "close": 2.417, "volume": 283952.51, "close_time": 1744156799999, "quote_volume": 688064.92082, "trades": 4403, "taker_buy_base": 135952.11, "taker_buy_quote": 329415.76066 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 2.415, "high": 2.423, "low": 2.324, "close": 2.372, "volume": 139013.39, "close_time": 1744171199999, "quote_volume": 330493.96647, "trades": 2689, "taker_buy_base": 63553.92, "taker_buy_quote": 151069.60878 }, { "timestamp": 1744171200000, "datetime": "2025-04-09T04:00:00", "open": 2.371, "high": 2.414, "low": 2.365, "close": 2.398, "volume": 62608.68, "close_time": 1744185599999, "quote_volume": 149484.50144, "trades": 1150, "taker_buy_base": 33214.86, "taker_buy_quote": 79422.56213 }, { "timestamp": 1744185600000, "datetime": "2025-04-09T08:00:00", "open": 2.4, "high": 2.439, "low": 2.368, "close": 2.372, "volume": 82174.12, "close_time": 1744199999999, "quote_volume": 197620.00464, "trades": 1777, "taker_buy_base": 40171.99, "taker_buy_quote": 96629.416 }, { "timestamp": 1744200000000, "datetime": "2025-04-09T12:00:00", "open": 2.375, "high": 2.431, "low": 2.361, "close": 2.404, "volume": 39828.27, "close_time": 1744214399999, "quote_volume": 95393.89697, "trades": 1006, "taker_buy_base": 14631.21, "taker_buy_quote": 35028.55531 }, { "timestamp": 1744214400000, "datetime": "2025-04-09T16:00:00", "open": 2.405, "high": 2.5, "low": 2.405, "close": 2.486, "volume": 202518.29, "close_time": 1744228799999, "quote_volume": 498047.31826, "trades": 4560, "taker_buy_base": 87474.96, "taker_buy_quote": 215480.90562 }, { "timestamp": 1744228800000, "datetime": "2025-04-09T20:00:00", "open": 2.488, "high": 2.504, "low": 2.475, "close": 2.495, "volume": 62424.51, "close_time": 1744243199999, "quote_volume": 155459.42407, "trades": 1783, "taker_buy_base": 32149.7, "taker_buy_quote": 80156.33135 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 2.499, "high": 2.525, "low": 2.472, "close": 2.477, "volume": 58399.44, "close_time": 1744257599999, "quote_volume": 146448.71256, "trades": 1476, "taker_buy_base": 30116.04, "taker_buy_quote": 75554.39811 }, { "timestamp": 1744257600000, "datetime": "2025-04-10T04:00:00", "open": 2.479, "high": 2.5, "low": 2.453, "close": 2.47, "volume": 51139.32, "close_time": 1744271999999, "quote_volume": 126674.80001, "trades": 1547, "taker_buy_base": 20938.74, "taker_buy_quote": 51883.96295 }, { "timestamp": 1744272000000, "datetime": "2025-04-10T08:00:00", "open": 2.471, "high": 2.475, "low": 2.445, "close": 2.447, "volume": 33133.32, "close_time": 1744286399999, "quote_volume": 81477.68765, "trades": 891, "taker_buy_base": 15223.85, "taker_buy_quote": 37415.27749 }, { "timestamp": 1744286400000, "datetime": "2025-04-10T12:00:00", "open": 2.448, "high": 2.479, "low": 2.403, "close": 2.418, "volume": 79821.24, "close_time": 1744300799999, "quote_volume": 194565.20242, "trades": 2715, "taker_buy_base": 41649.04, "taker_buy_quote": 101704.39359 }, { "timestamp": 1744300800000, "datetime": "2025-04-10T16:00:00", "open": 2.42, "high": 2.448, "low": 2.409, "close": 2.428, "volume": 44749.71, "close_time": 1744315199999, "quote_volume": 108778.9793, "trades": 1154, "taker_buy_base": 22656.15, "taker_buy_quote": 55112.24281 }, { "timestamp": 1744315200000, "datetime": "2025-04-10T20:00:00", "open": 2.429, "high": 2.444, "low": 2.42, "close": 2.435, "volume": 39742.69, "close_time": 1744329599999, "quote_volume": 96514.05246, "trades": 1387, "taker_buy_base": 13320.67, "taker_buy_quote": 32355.27369 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 2.436, "high": 2.477, "low": 2.436, "close": 2.468, "volume": 24861.98, "close_time": 1744343999999, "quote_volume": 61211.76547, "trades": 641, "taker_buy_base": 11866.83, "taker_buy_quote": 29189.08628 }, { "timestamp": 1744344000000, "datetime": "2025-04-11T04:00:00", "open": 2.469, "high": 2.472, "low": 2.457, "close": 2.46, "volume": 13282.59, "close_time": 1744358399999, "quote_volume": 32745.74151, "trades": 478, "taker_buy_base": 3894.47, "taker_buy_quote": 9599.46782 }, { "timestamp": 1744358400000, "datetime": "2025-04-11T08:00:00", "open": 2.461, "high": 2.486, "low": 2.457, "close": 2.473, "volume": 19292.45, "close_time": 1744372799999, "quote_volume": 47692.89421, "trades": 720, "taker_buy_base": 10271.84, "taker_buy_quote": 25404.36004 }, { "timestamp": 1744372800000, "datetime": "2025-04-11T12:00:00", "open": 2.47, "high": 2.491, "low": 2.457, "close": 2.469, "volume": 43292.35, "close_time": 1744387199999, "quote_volume": 106946.82429, "trades": 1582, "taker_buy_base": 22473.05, "taker_buy_quote": 55507.22118 }, { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 2.47, "high": 2.487, "low": 2.463, "close": 2.474, "volume": 51571.9, "close_time": 1744401599999, "quote_volume": 127576.74223, "trades": 1255, "taker_buy_base": 29494.09, "taker_buy_quote": 72936.60016 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 2.473, "high": 2.478, "low": 2.463, "close": 2.471, "volume": 16906.22, "close_time": 1744415999999, "quote_volume": 41748.90324, "trades": 745, "taker_buy_base": 7278.73, "taker_buy_quote": 17982.71256 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 2.47, "high": 2.47, "low": 2.453, "close": 2.463, "volume": 15026.05, "close_time": 1744430399999, "quote_volume": 36972.85994, "trades": 479, "taker_buy_base": 8275.1, "taker_buy_quote": 20365.39771 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 2.463, "high": 2.485, "low": 2.457, "close": 2.481, "volume": 49803.49, "close_time": 1744444799999, "quote_volume": 123093.10238, "trades": 1036, "taker_buy_base": 23900.11, "taker_buy_quote": 59093.07592 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 2.482, "high": 2.497, "low": 2.481, "close": 2.489, "volume": 25229.55, "close_time": 1744459199999, "quote_volume": 62756.29444, "trades": 902, "taker_buy_base": 13363.82, "taker_buy_quote": 33235.51208 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 2.491, "high": 2.523, "low": 2.485, "close": 2.517, "volume": 36256.78, "close_time": 1744473599999, "quote_volume": 90854.44569, "trades": 1116, "taker_buy_base": 21789.24, "taker_buy_quote": 54625.66366 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 2.517, "high": 2.529, "low": 2.484, "close": 2.499, "volume": 80804.41, "close_time": 1744487999999, "quote_volume": 202267.39369, "trades": 1883, "taker_buy_base": 43670.24, "taker_buy_quote": 109226.60647 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 2.497, "high": 2.527, "low": 2.487, "close": 2.515, "volume": 104625.54, "close_time": 1744502399999, "quote_volume": 261744.54231, "trades": 1440, "taker_buy_base": 76008.64, "taker_buy_quote": 190188.08977 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 2.513, "high": 2.517, "low": 2.484, "close": 2.497, "volume": 38204.29, "close_time": 1744516799999, "quote_volume": 95509.31385, "trades": 1019, "taker_buy_base": 21008.66, "taker_buy_quote": 52485.24532 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 2.496, "high": 2.503, "low": 2.48, "close": 2.499, "volume": 17575.59, "close_time": 1744531199999, "quote_volume": 43815.13376, "trades": 862, "taker_buy_base": 8188.71, "taker_buy_quote": 20429.6817 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 2.498, "high": 2.501, "low": 2.478, "close": 2.481, "volume": 18751.83, "close_time": 1744545599999, "quote_volume": 46697.07245, "trades": 807, "taker_buy_base": 9165.53, "taker_buy_quote": 22824.54063 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 2.481, "high": 2.483, "low": 2.435, "close": 2.443, "volume": 54973.39, "close_time": 1744559999999, "quote_volume": 134902.91104, "trades": 1597, "taker_buy_base": 25487.45, "taker_buy_quote": 62567.1566 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 2.443, "high": 2.485, "low": 2.394, "close": 2.403, "volume": 90184.85, "close_time": 1744574399999, "quote_volume": 220278.22012, "trades": 2801, "taker_buy_base": 40243.73, "taker_buy_quote": 98406.66727 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 2.404, "high": 2.459, "low": 2.399, "close": 2.439, "volume": 99009.35, "close_time": 1744588799999, "quote_volume": 240633.51166, "trades": 2716, "taker_buy_base": 41425.89, "taker_buy_quote": 100686.74533 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 2.438, "high": 2.479, "low": 2.436, "close": 2.444, "volume": 36485.33, "close_time": 1744603199999, "quote_volume": 89723.82269, "trades": 1444, "taker_buy_base": 17556.28, "taker_buy_quote": 43194.75694 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 2.445, "high": 2.461, "low": 2.429, "close": 2.437, "volume": 22868.2, "close_time": 1744617599999, "quote_volume": 55829.81456, "trades": 858, "taker_buy_base": 14143.46, "taker_buy_quote": 34508.74606 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 2.44, "high": 2.47, "low": 2.433, "close": 2.466, "volume": 21205.77, "close_time": 1744631999999, "quote_volume": 51968.90324, "trades": 983, "taker_buy_base": 9996.16, "taker_buy_quote": 24502.13783 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 2.467, "high": 2.468, "low": 2.425, "close": 2.431, "volume": 45893.55, "close_time": 1744646399999, "quote_volume": 112330.79452, "trades": 1639, "taker_buy_base": 24816.16, "taker_buy_quote": 60792.48259 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 2.434, "high": 2.468, "low": 2.415, "close": 2.448, "volume": 51449.51, "close_time": 1744660799999, "quote_volume": 125552.80336, "trades": 1449, "taker_buy_base": 30466.76, "taker_buy_quote": 74366.93487 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 2.446, "high": 2.455, "low": 2.433, "close": 2.454, "volume": 14421.05, "close_time": 1744675199999, "quote_volume": 35246.22602, "trades": 528, "taker_buy_base": 6424.67, "taker_buy_quote": 15708.36714 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 2.456, "high": 2.47, "low": 2.439, "close": 2.464, "volume": 20339.51, "close_time": 1744689599999, "quote_volume": 49996.60317, "trades": 752, "taker_buy_base": 12368.63, "taker_buy_quote": 30392.7115 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 2.461, "high": 2.461, "low": 2.442, "close": 2.451, "volume": 15108.75, "close_time": 1744703999999, "quote_volume": 37040.90857, "trades": 566, "taker_buy_base": 7821.76, "taker_buy_quote": 19183.12228 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 2.45, "high": 2.467, "low": 2.441, "close": 2.451, "volume": 38369.55, "close_time": 1744718399999, "quote_volume": 94042.29754, "trades": 1007, "taker_buy_base": 22557.28, "taker_buy_quote": 55288.0077 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 2.451, "high": 2.461, "low": 2.411, "close": 2.45, "volume": 65097.16, "close_time": 1744732799999, "quote_volume": 158858.79121, "trades": 1356, "taker_buy_base": 27635.17, "taker_buy_quote": 67409.74255 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 2.452, "high": 2.461, "low": 2.432, "close": 2.442, "volume": 42245.89, "close_time": 1744747199999, "quote_volume": 103358.8363, "trades": 1046, "taker_buy_base": 14488.33, "taker_buy_quote": 35471.74257 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 2.442, "high": 2.453, "low": 2.44, "close": 2.446, "volume": 14055.06, "close_time": 1744761599999, "quote_volume": 34352.74403, "trades": 643, "taker_buy_base": 5690.06, "taker_buy_quote": 13912.5415 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 2.443, "high": 2.461, "low": 2.44, "close": 2.446, "volume": 15619.39, "close_time": 1744775999999, "quote_volume": 38270.6063, "trades": 678, "taker_buy_base": 5522.45, "taker_buy_quote": 13528.61185 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 2.446, "high": 2.46, "low": 2.427, "close": 2.43, "volume": 36874.75, "close_time": 1744790399999, "quote_volume": 90073.92727, "trades": 872, "taker_buy_base": 23099.38, "taker_buy_quote": 56447.94385 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 2.43, "high": 2.472, "low": 2.425, "close": 2.447, "volume": 40114.64, "close_time": 1744804799999, "quote_volume": 97998.10154, "trades": 959, "taker_buy_base": 17096.46, "taker_buy_quote": 41806.91487 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 2.447, "high": 2.468, "low": 2.43, "close": 2.446, "volume": 33093.14, "close_time": 1744819199999, "quote_volume": 81029.21632, "trades": 659, "taker_buy_base": 13047.99, "taker_buy_quote": 31944.4511 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 2.445, "high": 2.466, "low": 2.428, "close": 2.459, "volume": 44197.37, "close_time": 1744833599999, "quote_volume": 108106.73048, "trades": 1036, "taker_buy_base": 21477.14, "taker_buy_quote": 52519.30809 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 2.46, "high": 2.471, "low": 2.445, "close": 2.449, "volume": 23308.26, "close_time": 1744847999999, "quote_volume": 57326.37478, "trades": 470, "taker_buy_base": 13001.33, "taker_buy_quote": 31979.01251 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 2.449, "high": 2.469, "low": 2.449, "close": 2.464, "volume": 11560.41, "close_time": 1744862399999, "quote_volume": 28442.72825, "trades": 365, "taker_buy_base": 5983.27, "taker_buy_quote": 14718.25595 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 2.46, "high": 2.505, "low": 2.458, "close": 2.469, "volume": 31328.84, "close_time": 1744876799999, "quote_volume": 77931.15208, "trades": 761, "taker_buy_base": 15213.82, "taker_buy_quote": 37832.99357 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 2.469, "high": 2.482, "low": 2.454, "close": 2.47, "volume": 22163.23, "close_time": 1744891199999, "quote_volume": 54664.98493, "trades": 491, "taker_buy_base": 14579.4, "taker_buy_quote": 35968.24027 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 2.472, "high": 2.482, "low": 2.457, "close": 2.477, "volume": 28290.49, "close_time": 1744905599999, "quote_volume": 69838.21742, "trades": 699, "taker_buy_base": 11228.94, "taker_buy_quote": 27741.51349 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 2.476, "high": 2.5, "low": 2.47, "close": 2.5, "volume": 28621.72, "close_time": 1744919999999, "quote_volume": 71212.80024, "trades": 611, "taker_buy_base": 20872.15, "taker_buy_quote": 51935.78042 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 2.499, "high": 2.523, "low": 2.474, "close": 2.484, "volume": 51176.06, "close_time": 1744934399999, "quote_volume": 127664.70042, "trades": 886, "taker_buy_base": 24716.36, "taker_buy_quote": 61746.6479 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 2.485, "high": 2.498, "low": 2.471, "close": 2.494, "volume": 28309.16, "close_time": 1744948799999, "quote_volume": 70386.56504, "trades": 521, "taker_buy_base": 14032.14, "taker_buy_quote": 34878.25291 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 2.495, "high": 2.5, "low": 2.482, "close": 2.492, "volume": 30907.75, "close_time": 1744963199999, "quote_volume": 76984.08833, "trades": 727, "taker_buy_base": 8624.37, "taker_buy_quote": 21483.61061 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 2.494, "high": 2.516, "low": 2.493, "close": 2.509, "volume": 13835.56, "close_time": 1744977599999, "quote_volume": 34679.75628, "trades": 384, "taker_buy_base": 7948.65, "taker_buy_quote": 19919.67641 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 2.51, "high": 2.52, "low": 2.5, "close": 2.513, "volume": 27618.5, "close_time": 1744991999999, "quote_volume": 69325.65824, "trades": 802, "taker_buy_base": 14694.62, "taker_buy_quote": 36898.41272 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 2.512, "high": 2.526, "low": 2.503, "close": 2.506, "volume": 19033.78, "close_time": 1745006399999, "quote_volume": 47854.13294, "trades": 693, "taker_buy_base": 9000.1, "taker_buy_quote": 22635.1669 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 2.506, "high": 2.508, "low": 2.483, "close": 2.497, "volume": 18968.65, "close_time": 1745020799999, "quote_volume": 47396.03037, "trades": 374, "taker_buy_base": 4777.1, "taker_buy_quote": 11947.5091 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 2.5, "high": 2.524, "low": 2.498, "close": 2.512, "volume": 21626.77, "close_time": 1745035199999, "quote_volume": 54316.52274, "trades": 526, "taker_buy_base": 10546.14, "taker_buy_quote": 26491.55217 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 2.511, "high": 2.517, "low": 2.494, "close": 2.509, "volume": 14074.71, "close_time": 1745049599999, "quote_volume": 35278.76113, "trades": 454, "taker_buy_base": 6977.02, "taker_buy_quote": 17495.72669 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 2.509, "high": 2.517, "low": 2.501, "close": 2.511, "volume": 12425.73, "close_time": 1745063999999, "quote_volume": 31143.46494, "trades": 336, "taker_buy_base": 4149.44, "taker_buy_quote": 10408.27246 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 2.511, "high": 2.519, "low": 2.505, "close": 2.518, "volume": 11152.9, "close_time": 1745078399999, "quote_volume": 28007.09623, "trades": 303, "taker_buy_base": 4334.24, "taker_buy_quote": 10886.59032 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 2.519, "high": 2.556, "low": 2.516, "close": 2.522, "volume": 93041.23, "close_time": 1745092799999, "quote_volume": 235913.14059, "trades": 1547, "taker_buy_base": 43569.91, "taker_buy_quote": 110476.17614 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 2.523, "high": 2.529, "low": 2.467, "close": 2.472, "volume": 152889.54, "close_time": 1745107199999, "quote_volume": 380551.64167, "trades": 2924, "taker_buy_base": 86514.03, "taker_buy_quote": 215190.56498 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 2.472, "high": 2.492, "low": 2.329, "close": 2.408, "volume": 529000.25, "close_time": 1745121599999, "quote_volume": 1267906.22365, "trades": 11475, "taker_buy_base": 215684.14, "taker_buy_quote": 516856.37263 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 2.407, "high": 2.472, "low": 2.397, "close": 2.428, "volume": 100889.06, "close_time": 1745135999999, "quote_volume": 245987.56919, "trades": 2442, "taker_buy_base": 62783.09, "taker_buy_quote": 153001.2322 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 2.427, "high": 2.432, "low": 2.174, "close": 2.317, "volume": 929691.66, "close_time": 1745150399999, "quote_volume": 2127094.60204, "trades": 13552, "taker_buy_base": 484043.79, "taker_buy_quote": 1107112.69887 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 2.318, "high": 2.348, "low": 2.301, "close": 2.338, "volume": 126624.81, "close_time": 1745164799999, "quote_volume": 294184.76142, "trades": 2815, "taker_buy_base": 69015.65, "taker_buy_quote": 160465.91684 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 2.338, "high": 2.359, "low": 2.329, "close": 2.345, "volume": 70502.89, "close_time": 1745179199999, "quote_volume": 165137.95824, "trades": 1644, "taker_buy_base": 39056.56, "taker_buy_quote": 91528.43649 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 2.346, "high": 2.351, "low": 2.331, "close": 2.34, "volume": 36337.61, "close_time": 1745193599999, "quote_volume": 85017.17795, "trades": 1046, "taker_buy_base": 19922.65, "taker_buy_quote": 46615.75562 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 2.34, "high": 2.357, "low": 2.318, "close": 2.323, "volume": 52636.86, "close_time": 1745207999999, "quote_volume": 122998.05078, "trades": 1108, "taker_buy_base": 22260.32, "taker_buy_quote": 52060.33901 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 2.324, "high": 2.363, "low": 2.32, "close": 2.361, "volume": 74430.77, "close_time": 1745222399999, "quote_volume": 174697.02905, "trades": 1122, "taker_buy_base": 41913.71, "taker_buy_quote": 98389.67366 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 2.362, "high": 2.379, "low": 2.331, "close": 2.339, "volume": 59079.77, "close_time": 1745236799999, "quote_volume": 138928.82182, "trades": 1439, "taker_buy_base": 26921.55, "taker_buy_quote": 63315.10327 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 2.339, "high": 2.354, "low": 2.334, "close": 2.347, "volume": 45562.95, "close_time": 1745251199999, "quote_volume": 106836.5052, "trades": 1136, "taker_buy_base": 16069.62, "taker_buy_quote": 37698.76549 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 2.348, "high": 2.348, "low": 2.315, "close": 2.325, "volume": 50437.56, "close_time": 1745265599999, "quote_volume": 117360.18515, "trades": 927, "taker_buy_base": 22763.6, "taker_buy_quote": 52933.70685 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 2.326, "high": 2.326, "low": 2.295, "close": 2.311, "volume": 51033.11, "close_time": 1745279999999, "quote_volume": 117760.7177, "trades": 764, "taker_buy_base": 25025.32, "taker_buy_quote": 57748.38032 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 2.311, "high": 2.325, "low": 2.285, "close": 2.306, "volume": 49767.63, "close_time": 1745294399999, "quote_volume": 114667.86958, "trades": 1345, "taker_buy_base": 17105.39, "taker_buy_quote": 39420.86606 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 2.305, "high": 2.324, "low": 2.28, "close": 2.295, "volume": 121829.37, "close_time": 1745308799999, "quote_volume": 280029.04647, "trades": 2477, "taker_buy_base": 58704.42, "taker_buy_quote": 135042.37237 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 2.294, "high": 2.35, "low": 2.281, "close": 2.324, "volume": 232831.34, "close_time": 1745323199999, "quote_volume": 542308.03314, "trades": 4576, "taker_buy_base": 123106.8, "taker_buy_quote": 286959.70889 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 2.326, "high": 2.337, "low": 2.24, "close": 2.287, "volume": 345439.89, "close_time": 1745337599999, "quote_volume": 792362.43028, "trades": 5833, "taker_buy_base": 184435.3, "taker_buy_quote": 422448.65799 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 2.288, "high": 2.307, "low": 2.282, "close": 2.296, "volume": 85845.12, "close_time": 1745351999999, "quote_volume": 197110.05593, "trades": 2849, "taker_buy_base": 53526.48, "taker_buy_quote": 122926.41471 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 2.296, "high": 2.34, "low": 2.293, "close": 2.33, "volume": 133038.14, "close_time": 1745366399999, "quote_volume": 307907.17759, "trades": 2824, "taker_buy_base": 66881.06, "taker_buy_quote": 154757.07029 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 2.33, "high": 2.44, "low": 2.33, "close": 2.425, "volume": 171985.47, "close_time": 1745380799999, "quote_volume": 408593.58122, "trades": 4170, "taker_buy_base": 105805.49, "taker_buy_quote": 251886.13462 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 2.424, "high": 2.475, "low": 2.393, "close": 2.412, "volume": 257818.39, "close_time": 1745395199999, "quote_volume": 627448.0235, "trades": 8012, "taker_buy_base": 138413.24, "taker_buy_quote": 337134.88261 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 2.412, "high": 2.434, "low": 2.397, "close": 2.409, "volume": 80908.35, "close_time": 1745409599999, "quote_volume": 195199.67082, "trades": 2403, "taker_buy_base": 33600.93, "taker_buy_quote": 81112.93175 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 2.415, "high": 2.455, "low": 2.368, "close": 2.39, "volume": 128880.37, "close_time": 1745423999999, "quote_volume": 311848.79015, "trades": 3364, "taker_buy_base": 55843.39, "taker_buy_quote": 135127.84175 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 2.391, "high": 2.398, "low": 2.345, "close": 2.366, "volume": 128704.78, "close_time": 1745438399999, "quote_volume": 304685.38188, "trades": 3341, "taker_buy_base": 61186.08, "taker_buy_quote": 144846.32414 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 2.364, "high": 2.4, "low": 2.358, "close": 2.393, "volume": 32705.81, "close_time": 1745452799999, "quote_volume": 77831.51254, "trades": 1375, "taker_buy_base": 18608.0, "taker_buy_quote": 44302.26458 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 2.392, "high": 2.409, "low": 2.368, "close": 2.368, "volume": 49506.87, "close_time": 1745467199999, "quote_volume": 118123.84318, "trades": 1704, "taker_buy_base": 30111.74, "taker_buy_quote": 71851.01878 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 2.37, "high": 2.443, "low": 2.366, "close": 2.44, "volume": 74152.48, "close_time": 1745481599999, "quote_volume": 178766.41313, "trades": 2909, "taker_buy_base": 44082.57, "taker_buy_quote": 106449.64529 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 2.441, "high": 2.455, "low": 2.391, "close": 2.406, "volume": 141202.5, "close_time": 1745495999999, "quote_volume": 341580.46498, "trades": 4617, "taker_buy_base": 65516.81, "taker_buy_quote": 158731.1802 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 2.406, "high": 2.513, "low": 2.393, "close": 2.402, "volume": 448917.42, "close_time": 1745510399999, "quote_volume": 1101930.45446, "trades": 9156, "taker_buy_base": 228100.82, "taker_buy_quote": 560936.06703 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 2.404, "high": 2.432, "low": 2.378, "close": 2.413, "volume": 108866.54, "close_time": 1745524799999, "quote_volume": 261868.84706, "trades": 3396, "taker_buy_base": 51915.66, "taker_buy_quote": 124952.58382 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 2.411, "high": 2.417, "low": 2.39, "close": 2.411, "volume": 24599.57, "close_time": 1745539199999, "quote_volume": 59206.38961, "trades": 1039, "taker_buy_base": 7082.27, "taker_buy_quote": 17070.17054 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 2.411, "high": 2.441, "low": 2.402, "close": 2.441, "volume": 30803.95, "close_time": 1745553599999, "quote_volume": 74783.47653, "trades": 1416, "taker_buy_base": 18259.37, "taker_buy_quote": 44334.3325 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 2.441, "high": 2.458, "low": 2.421, "close": 2.457, "volume": 107629.45, "close_time": 1745567999999, "quote_volume": 262534.43926, "trades": 2344, "taker_buy_base": 48242.17, "taker_buy_quote": 117664.52545 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 2.457, "high": 2.478, "low": 2.436, "close": 2.459, "volume": 74965.19, "close_time": 1745582399999, "quote_volume": 184294.80411, "trades": 1814, "taker_buy_base": 32034.89, "taker_buy_quote": 78807.11117 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 2.46, "high": 2.473, "low": 2.433, "close": 2.453, "volume": 71945.24, "close_time": 1745596799999, "quote_volume": 176546.52724, "trades": 1581, "taker_buy_base": 28595.98, "taker_buy_quote": 70187.45364 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 2.452, "high": 2.46, "low": 2.436, "close": 2.443, "volume": 56693.44, "close_time": 1745611199999, "quote_volume": 138723.97767, "trades": 1517, "taker_buy_base": 29324.98, "taker_buy_quote": 71742.5576 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 2.444, "high": 2.463, "low": 2.435, "close": 2.456, "volume": 19621.41, "close_time": 1745625599999, "quote_volume": 48025.35161, "trades": 682, "taker_buy_base": 8598.85, "taker_buy_quote": 21047.29979 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 2.46, "high": 2.471, "low": 2.447, "close": 2.471, "volume": 29461.78, "close_time": 1745639999999, "quote_volume": 72414.43298, "trades": 1123, "taker_buy_base": 11920.29, "taker_buy_quote": 29309.6736 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 2.471, "high": 2.471, "low": 2.446, "close": 2.459, "volume": 34777.28, "close_time": 1745654399999, "quote_volume": 85428.26147, "trades": 1053, "taker_buy_base": 14753.13, "taker_buy_quote": 36244.01032 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 2.46, "high": 2.465, "low": 2.426, "close": 2.427, "volume": 46019.67, "close_time": 1745668799999, "quote_volume": 112562.44575, "trades": 1157, "taker_buy_base": 22427.51, "taker_buy_quote": 54875.53803 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 2.429, "high": 2.465, "low": 2.428, "close": 2.46, "volume": 47892.87, "close_time": 1745683199999, "quote_volume": 117038.05764, "trades": 1617, "taker_buy_base": 22218.09, "taker_buy_quote": 54294.24475 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 2.459, "high": 2.467, "low": 2.439, "close": 2.446, "volume": 30820.73, "close_time": 1745697599999, "quote_volume": 75572.32995, "trades": 1161, "taker_buy_base": 14252.27, "taker_buy_quote": 34981.8716 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 2.448, "high": 2.465, "low": 2.445, "close": 2.461, "volume": 23242.72, "close_time": 1745711999999, "quote_volume": 57067.63694, "trades": 1141, "taker_buy_base": 14918.08, "taker_buy_quote": 36642.68582 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 2.462, "high": 2.468, "low": 2.408, "close": 2.439, "volume": 43256.97, "close_time": 1745726399999, "quote_volume": 105393.03374, "trades": 1913, "taker_buy_base": 18923.98, "taker_buy_quote": 46089.49939 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 2.439, "high": 2.447, "low": 2.412, "close": 2.421, "volume": 76732.76, "close_time": 1745740799999, "quote_volume": 186387.38701, "trades": 2810, "taker_buy_base": 37557.53, "taker_buy_quote": 91271.13927 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 2.421, "high": 2.435, "low": 2.415, "close": 2.421, "volume": 32278.8, "close_time": 1745755199999, "quote_volume": 78243.11724, "trades": 1200, "taker_buy_base": 13722.08, "taker_buy_quote": 33277.08982 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 2.42, "high": 2.421, "low": 2.386, "close": 2.416, "volume": 104944.64, "close_time": 1745769599999, "quote_volume": 252423.18817, "trades": 3127, "taker_buy_base": 61732.66, "taker_buy_quote": 148476.66926 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 2.416, "high": 2.427, "low": 2.384, "close": 2.402, "volume": 91007.28, "close_time": 1745783999999, "quote_volume": 218764.81614, "trades": 2545, "taker_buy_base": 49468.14, "taker_buy_quote": 118917.13066 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 2.402, "high": 2.495, "low": 2.369, "close": 2.379, "volume": 120820.92, "close_time": 1745798399999, "quote_volume": 290725.93092, "trades": 2774, "taker_buy_base": 64738.15, "taker_buy_quote": 156266.55634 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 2.377, "high": 2.393, "low": 2.24, "close": 2.307, "volume": 343072.36, "close_time": 1745812799999, "quote_volume": 795211.50515, "trades": 7904, "taker_buy_base": 143191.35, "taker_buy_quote": 330302.22145 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 2.307, "high": 2.358, "low": 2.304, "close": 2.355, "volume": 83339.54, "close_time": 1745827199999, "quote_volume": 193702.77153, "trades": 2771, "taker_buy_base": 40681.61, "taker_buy_quote": 94666.93479 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 2.356, "high": 2.38, "low": 2.344, "close": 2.362, "volume": 91105.04, "close_time": 1745841599999, "quote_volume": 215049.88772, "trades": 2834, "taker_buy_base": 43694.33, "taker_buy_quote": 103235.03837 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 2.364, "high": 2.402, "low": 2.343, "close": 2.372, "volume": 148982.42, "close_time": 1745855999999, "quote_volume": 353282.96123, "trades": 4226, "taker_buy_base": 84289.39, "taker_buy_quote": 200007.21623 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 2.371, "high": 2.372, "low": 2.334, "close": 2.37, "volume": 53247.11, "close_time": 1745870399999, "quote_volume": 125413.09481, "trades": 2254, "taker_buy_base": 21461.6, "taker_buy_quote": 50570.35952 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 2.369, "high": 2.381, "low": 2.359, "close": 2.37, "volume": 25954.66, "close_time": 1745884799999, "quote_volume": 61432.72037, "trades": 1150, "taker_buy_base": 11670.41, "taker_buy_quote": 27637.96646 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 2.371, "high": 2.384, "low": 2.362, "close": 2.374, "volume": 16289.47, "close_time": 1745899199999, "quote_volume": 38649.33735, "trades": 593, "taker_buy_base": 9328.38, "taker_buy_quote": 22131.74174 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 2.374, "high": 2.392, "low": 2.356, "close": 2.382, "volume": 31675.3, "close_time": 1745913599999, "quote_volume": 75377.19269, "trades": 1000, "taker_buy_base": 16992.52, "taker_buy_quote": 40445.3035 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 2.382, "high": 2.423, "low": 2.382, "close": 2.404, "volume": 147338.3, "close_time": 1745927999999, "quote_volume": 353746.57181, "trades": 5343, "taker_buy_base": 85308.28, "taker_buy_quote": 204874.15271 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 2.404, "high": 2.413, "low": 2.364, "close": 2.376, "volume": 81806.26, "close_time": 1745942399999, "quote_volume": 194891.87506, "trades": 2696, "taker_buy_base": 25026.37, "taker_buy_quote": 59667.56802 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 2.376, "high": 2.383, "low": 2.356, "close": 2.364, "volume": 32298.1, "close_time": 1745956799999, "quote_volume": 76502.80169, "trades": 1399, "taker_buy_base": 12580.42, "taker_buy_quote": 29801.79369 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 2.361, "high": 2.364, "low": 2.304, "close": 2.326, "volume": 54207.34, "close_time": 1745971199999, "quote_volume": 126349.91374, "trades": 1742, "taker_buy_base": 25806.83, "taker_buy_quote": 60075.98501 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 2.323, "high": 2.335, "low": 2.305, "close": 2.326, "volume": 40984.79, "close_time": 1745985599999, "quote_volume": 95180.99641, "trades": 1507, "taker_buy_base": 19716.06, "taker_buy_quote": 45792.56396 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 2.329, "high": 2.352, "low": 2.32, "close": 2.336, "volume": 55624.2, "close_time": 1745999999999, "quote_volume": 130075.62588, "trades": 1747, "taker_buy_base": 26012.73, "taker_buy_quote": 60855.34106 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 2.337, "high": 2.379, "low": 2.336, "close": 2.37, "volume": 55453.96, "close_time": 1746014399999, "quote_volume": 130832.39533, "trades": 2047, "taker_buy_base": 26265.22, "taker_buy_quote": 61966.43604 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 2.37, "high": 2.378, "low": 2.309, "close": 2.336, "volume": 72124.29, "close_time": 1746028799999, "quote_volume": 168417.7519, "trades": 3290, "taker_buy_base": 35723.31, "taker_buy_quote": 83376.99282 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 2.335, "high": 2.361, "low": 2.327, "close": 2.347, "volume": 54696.09, "close_time": 1746043199999, "quote_volume": 128296.772, "trades": 1712, "taker_buy_base": 23612.63, "taker_buy_quote": 55420.88535 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 2.349, "high": 2.359, "low": 2.339, "close": 2.356, "volume": 26483.74, "close_time": 1746057599999, "quote_volume": 62243.70229, "trades": 1190, "taker_buy_base": 11320.37, "taker_buy_quote": 26600.68289 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 2.356, "high": 2.376, "low": 2.347, "close": 2.349, "volume": 18913.12, "close_time": 1746071999999, "quote_volume": 44683.32534, "trades": 811, "taker_buy_base": 8908.09, "taker_buy_quote": 21058.06898 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 2.348, "high": 2.369, "low": 2.346, "close": 2.368, "volume": 20229.65, "close_time": 1746086399999, "quote_volume": 47729.46616, "trades": 927, "taker_buy_base": 10581.78, "taker_buy_quote": 24965.09919 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 2.367, "high": 2.389, "low": 2.364, "close": 2.373, "volume": 30520.07, "close_time": 1746100799999, "quote_volume": 72445.14137, "trades": 1170, "taker_buy_base": 15441.95, "taker_buy_quote": 36683.9647 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 2.373, "high": 2.385, "low": 2.357, "close": 2.368, "volume": 33531.58, "close_time": 1746115199999, "quote_volume": 79476.44162, "trades": 1165, "taker_buy_base": 19231.08, "taker_buy_quote": 45586.06398 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 2.369, "high": 2.383, "low": 2.359, "close": 2.368, "volume": 33313.62, "close_time": 1746129599999, "quote_volume": 79006.20138, "trades": 1095, "taker_buy_base": 14207.84, "taker_buy_quote": 33709.991 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 2.368, "high": 2.376, "low": 2.362, "close": 2.374, "volume": 16533.7, "close_time": 1746143999999, "quote_volume": 39177.30623, "trades": 794, "taker_buy_base": 7520.84, "taker_buy_quote": 17826.48807 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 2.372, "high": 2.406, "low": 2.362, "close": 2.402, "volume": 45519.84, "close_time": 1746158399999, "quote_volume": 108555.80465, "trades": 1729, "taker_buy_base": 30311.85, "taker_buy_quote": 72305.55687 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 2.4, "high": 2.43, "low": 2.375, "close": 2.418, "volume": 72919.53, "close_time": 1746172799999, "quote_volume": 175184.70316, "trades": 2250, "taker_buy_base": 44054.02, "taker_buy_quote": 105891.60156 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 2.418, "high": 2.487, "low": 2.399, "close": 2.486, "volume": 307560.17, "close_time": 1746187199999, "quote_volume": 751263.43713, "trades": 10377, "taker_buy_base": 186706.42, "taker_buy_quote": 456493.77604 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 2.482, "high": 2.512, "low": 2.405, "close": 2.412, "volume": 326427.3, "close_time": 1746201599999, "quote_volume": 804823.06591, "trades": 9576, "taker_buy_base": 149737.56, "taker_buy_quote": 369940.90658 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 2.412, "high": 2.423, "low": 2.39, "close": 2.41, "volume": 90118.6, "close_time": 1746215999999, "quote_volume": 216942.44266, "trades": 2707, "taker_buy_base": 43272.57, "taker_buy_quote": 104195.53329 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 2.41, "high": 2.439, "low": 2.401, "close": 2.413, "volume": 33525.98, "close_time": 1746230399999, "quote_volume": 81194.29347, "trades": 1414, "taker_buy_base": 17213.7, "taker_buy_quote": 41676.84007 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 2.413, "high": 2.42, "low": 2.375, "close": 2.385, "volume": 30432.35, "close_time": 1746244799999, "quote_volume": 72716.583, "trades": 958, "taker_buy_base": 12942.8, "taker_buy_quote": 30936.24296 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 2.383, "high": 2.426, "low": 2.38, "close": 2.421, "volume": 68324.64, "close_time": 1746259199999, "quote_volume": 164100.05032, "trades": 2272, "taker_buy_base": 40393.8, "taker_buy_quote": 97024.92529 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 2.421, "high": 2.455, "low": 2.397, "close": 2.408, "volume": 144403.31, "close_time": 1746273599999, "quote_volume": 350446.13759, "trades": 2852, "taker_buy_base": 78181.38, "taker_buy_quote": 189911.98809 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 2.409, "high": 2.434, "low": 2.392, "close": 2.423, "volume": 60061.99, "close_time": 1746287999999, "quote_volume": 144774.05871, "trades": 1447, "taker_buy_base": 31703.8, "taker_buy_quote": 76469.00398 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 2.425, "high": 2.485, "low": 2.38, "close": 2.406, "volume": 420245.5, "close_time": 1746302399999, "quote_volume": 1024301.68904, "trades": 7453, "taker_buy_base": 205325.06, "taker_buy_quote": 501418.45801 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 2.407, "high": 2.532, "low": 2.403, "close": 2.48, "volume": 444980.9, "close_time": 1746316799999, "quote_volume": 1105612.99892, "trades": 7444, "taker_buy_base": 240086.18, "taker_buy_quote": 596637.21989 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 2.48, "high": 2.541, "low": 2.466, "close": 2.49, "volume": 167374.88, "close_time": 1746331199999, "quote_volume": 419192.78535, "trades": 3078, "taker_buy_base": 82527.83, "taker_buy_quote": 206900.90815 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 2.49, "high": 2.564, "low": 2.455, "close": 2.51, "volume": 285158.39, "close_time": 1746345599999, "quote_volume": 713824.48933, "trades": 3950, "taker_buy_base": 136431.08, "taker_buy_quote": 342249.49824 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 2.506, "high": 2.62, "low": 2.503, "close": 2.53, "volume": 1002758.58, "close_time": 1746359999999, "quote_volume": 2569170.15297, "trades": 12660, "taker_buy_base": 536042.52, "taker_buy_quote": 1374006.90351 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 2.53, "high": 2.58, "low": 2.51, "close": 2.545, "volume": 261710.5, "close_time": 1746374399999, "quote_volume": 665105.88848, "trades": 5439, "taker_buy_base": 127947.9, "taker_buy_quote": 325479.50489 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 2.542, "high": 2.573, "low": 2.454, "close": 2.484, "volume": 208281.62, "close_time": 1746388799999, "quote_volume": 521828.75263, "trades": 5358, "taker_buy_base": 84629.65, "taker_buy_quote": 212289.08721 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 2.483, "high": 2.486, "low": 2.405, "close": 2.421, "volume": 125041.77, "close_time": 1746403199999, "quote_volume": 305381.16168, "trades": 3733, "taker_buy_base": 31821.07, "taker_buy_quote": 77697.93765 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 2.419, "high": 2.434, "low": 2.339, "close": 2.393, "volume": 127766.78, "close_time": 1746417599999, "quote_volume": 304916.24663, "trades": 4247, "taker_buy_base": 59120.57, "taker_buy_quote": 141287.66719 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 2.394, "high": 2.411, "low": 2.378, "close": 2.381, "volume": 56457.72, "close_time": 1746431999999, "quote_volume": 135161.39024, "trades": 2039, "taker_buy_base": 22916.99, "taker_buy_quote": 54930.95394 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 2.38, "high": 2.387, "low": 2.25, "close": 2.334, "volume": 185891.38, "close_time": 1746446399999, "quote_volume": 435844.13279, "trades": 4678, "taker_buy_base": 82814.68, "taker_buy_quote": 194475.29328 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 2.333, "high": 2.366, "low": 2.311, "close": 2.317, "volume": 125958.41, "close_time": 1746460799999, "quote_volume": 294417.19107, "trades": 3348, "taker_buy_base": 63038.23, "taker_buy_quote": 147518.83927 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 2.317, "high": 2.342, "low": 2.311, "close": 2.326, "volume": 71116.07, "close_time": 1746475199999, "quote_volume": 165747.74504, "trades": 1531, "taker_buy_base": 37359.64, "taker_buy_quote": 87049.54666 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 2.326, "high": 2.353, "low": 2.3, "close": 2.333, "volume": 96767.85, "close_time": 1746489599999, "quote_volume": 224906.52742, "trades": 1602, "taker_buy_base": 42586.75, "taker_buy_quote": 99083.66997 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 2.332, "high": 2.345, "low": 2.3, "close": 2.334, "volume": 51373.41, "close_time": 1746503999999, "quote_volume": 119330.70082, "trades": 1008, "taker_buy_base": 24121.08, "taker_buy_quote": 56072.72533 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 2.332, "high": 2.507, "low": 2.31, "close": 2.449, "volume": 496891.15, "close_time": 1746518399999, "quote_volume": 1208384.48435, "trades": 9146, "taker_buy_base": 283429.93, "taker_buy_quote": 689920.56222 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 2.448, "high": 2.512, "low": 2.374, "close": 2.397, "volume": 648163.15, "close_time": 1746532799999, "quote_volume": 1586282.09165, "trades": 12619, "taker_buy_base": 323313.2, "taker_buy_quote": 792233.737 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 2.399, "high": 2.468, "low": 2.35, "close": 2.407, "volume": 360544.42, "close_time": 1746547199999, "quote_volume": 868963.3287, "trades": 6425, "taker_buy_base": 170631.55, "taker_buy_quote": 411698.97098 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 2.408, "high": 2.427, "low": 2.38, "close": 2.403, "volume": 159683.4, "close_time": 1746561599999, "quote_volume": 383504.95535, "trades": 3514, "taker_buy_base": 71988.49, "taker_buy_quote": 173046.84843 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 2.403, "high": 2.422, "low": 2.363, "close": 2.417, "volume": 129201.78, "close_time": 1746575999999, "quote_volume": 309396.88191, "trades": 2853, "taker_buy_base": 63628.05, "taker_buy_quote": 152612.58906 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 2.417, "high": 2.432, "low": 2.391, "close": 2.394, "volume": 62091.5, "close_time": 1746590399999, "quote_volume": 149906.70043, "trades": 1447, "taker_buy_base": 23533.55, "taker_buy_quote": 56884.84585 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 2.396, "high": 2.422, "low": 2.377, "close": 2.396, "volume": 81448.06, "close_time": 1746604799999, "quote_volume": 195144.67012, "trades": 1502, "taker_buy_base": 38489.58, "taker_buy_quote": 92298.7333 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 2.394, "high": 2.397, "low": 2.348, "close": 2.367, "volume": 84363.24, "close_time": 1746619199999, "quote_volume": 199886.40197, "trades": 1543, "taker_buy_base": 26467.16, "taker_buy_quote": 62641.044 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 2.367, "high": 2.368, "low": 2.318, "close": 2.342, "volume": 142704.25, "close_time": 1746633599999, "quote_volume": 334491.853, "trades": 2469, "taker_buy_base": 74953.96, "taker_buy_quote": 175508.47042 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 2.341, "high": 2.341, "low": 2.316, "close": 2.331, "volume": 73283.14, "close_time": 1746647999999, "quote_volume": 170565.66747, "trades": 1494, "taker_buy_base": 32937.61, "taker_buy_quote": 76658.34394 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 2.33, "high": 2.359, "low": 2.324, "close": 2.35, "volume": 36439.15, "close_time": 1746662399999, "quote_volume": 85237.90618, "trades": 1019, "taker_buy_base": 22517.1, "taker_buy_quote": 52625.42318 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 2.351, "high": 2.395, "low": 2.348, "close": 2.395, "volume": 50620.86, "close_time": 1746676799999, "quote_volume": 120160.25204, "trades": 1549, "taker_buy_base": 21851.02, "taker_buy_quote": 51875.59662 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 2.394, "high": 2.399, "low": 2.374, "close": 2.374, "volume": 96339.93, "close_time": 1746691199999, "quote_volume": 229777.94681, "trades": 1972, "taker_buy_base": 30124.08, "taker_buy_quote": 71902.10038 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 2.378, "high": 2.41, "low": 2.371, "close": 2.403, "volume": 129791.69, "close_time": 1746705599999, "quote_volume": 310346.68146, "trades": 2429, "taker_buy_base": 62702.07, "taker_buy_quote": 149919.60252 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 2.4, "high": 2.425, "low": 2.382, "close": 2.413, "volume": 79744.92, "close_time": 1746719999999, "quote_volume": 191832.58103, "trades": 2223, "taker_buy_base": 35522.19, "taker_buy_quote": 85454.87895 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 2.411, "high": 2.44, "low": 2.407, "close": 2.431, "volume": 81229.22, "close_time": 1746734399999, "quote_volume": 196823.07011, "trades": 2327, "taker_buy_base": 33929.95, "taker_buy_quote": 82255.61969 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 2.431, "high": 2.483, "low": 2.427, "close": 2.481, "volume": 97784.96, "close_time": 1746748799999, "quote_volume": 239854.521, "trades": 3158, "taker_buy_base": 58046.51, "taker_buy_quote": 142415.69007 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 2.481, "high": 2.492, "low": 2.453, "close": 2.458, "volume": 78908.69, "close_time": 1746763199999, "quote_volume": 195272.67147, "trades": 2617, "taker_buy_base": 42227.84, "taker_buy_quote": 104493.39667 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 2.459, "high": 2.547, "low": 2.459, "close": 2.526, "volume": 160110.64, "close_time": 1746777599999, "quote_volume": 401984.18546, "trades": 5303, "taker_buy_base": 77935.14, "taker_buy_quote": 195646.60566 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 2.528, "high": 2.56, "low": 2.5, "close": 2.527, "volume": 144542.77, "close_time": 1746791999999, "quote_volume": 365235.45818, "trades": 5906, "taker_buy_base": 58972.4, "taker_buy_quote": 149099.21266 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 2.527, "high": 2.555, "low": 2.494, "close": 2.53, "volume": 89807.93, "close_time": 1746806399999, "quote_volume": 227250.02955, "trades": 2915, "taker_buy_base": 42323.64, "taker_buy_quote": 107119.24406 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 2.531, "high": 2.554, "low": 2.517, "close": 2.518, "volume": 47540.94, "close_time": 1746820799999, "quote_volume": 120236.89525, "trades": 1471, "taker_buy_base": 19008.62, "taker_buy_quote": 48108.69203 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 2.52, "high": 2.562, "low": 2.519, "close": 2.562, "volume": 27649.79, "close_time": 1746835199999, "quote_volume": 70240.32417, "trades": 1196, "taker_buy_base": 13682.73, "taker_buy_quote": 34778.19914 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 2.561, "high": 2.596, "low": 2.541, "close": 2.568, "volume": 75494.96, "close_time": 1746849599999, "quote_volume": 193599.39863, "trades": 2991, "taker_buy_base": 32633.64, "taker_buy_quote": 83717.10543 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 2.568, "high": 2.588, "low": 2.538, "close": 2.578, "volume": 76799.6, "close_time": 1746863999999, "quote_volume": 196923.03575, "trades": 2218, "taker_buy_base": 28278.4, "taker_buy_quote": 72539.74093 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 2.578, "high": 2.587, "low": 2.532, "close": 2.555, "volume": 100965.78, "close_time": 1746878399999, "quote_volume": 258054.81158, "trades": 3919, "taker_buy_base": 46396.63, "taker_buy_quote": 118637.70497 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 2.555, "high": 2.58, "low": 2.531, "close": 2.534, "volume": 51435.49, "close_time": 1746892799999, "quote_volume": 131659.52266, "trades": 2251, "taker_buy_base": 20434.71, "taker_buy_quote": 52358.2327 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 2.534, "high": 2.585, "low": 2.526, "close": 2.573, "volume": 83624.17, "close_time": 1746907199999, "quote_volume": 214252.6741, "trades": 3009, "taker_buy_base": 49969.97, "taker_buy_quote": 128055.08848 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 2.573, "high": 2.62, "low": 2.565, "close": 2.617, "volume": 67163.96, "close_time": 1746921599999, "quote_volume": 174257.87197, "trades": 2666, "taker_buy_base": 34200.99, "taker_buy_quote": 88730.83848 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 2.619, "high": 2.64, "low": 2.56, "close": 2.632, "volume": 81184.87, "close_time": 1746935999999, "quote_volume": 210976.2059, "trades": 3465, "taker_buy_base": 44841.34, "taker_buy_quote": 116560.59246 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 2.63, "high": 2.809, "low": 2.62, "close": 2.723, "volume": 549906.68, "close_time": 1746950399999, "quote_volume": 1505939.65079, "trades": 18976, "taker_buy_base": 324309.86, "taker_buy_quote": 888711.58165 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 2.722, "high": 2.807, "low": 2.642, "close": 2.662, "volume": 366830.19, "close_time": 1746964799999, "quote_volume": 998487.26975, "trades": 10870, "taker_buy_base": 172042.49, "taker_buy_quote": 469830.357 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 2.66, "high": 2.67, "low": 2.607, "close": 2.623, "volume": 145317.09, "close_time": 1746979199999, "quote_volume": 383721.46015, "trades": 4634, "taker_buy_base": 53637.6, "taker_buy_quote": 141592.43613 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 2.623, "high": 2.627, "low": 2.56, "close": 2.579, "volume": 100721.15, "close_time": 1746993599999, "quote_volume": 261306.71428, "trades": 3005, "taker_buy_base": 33531.78, "taker_buy_quote": 87001.71397 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 2.578, "high": 2.596, "low": 2.556, "close": 2.562, "volume": 55667.84, "close_time": 1747007999999, "quote_volume": 143443.93905, "trades": 1683, "taker_buy_base": 24500.54, "taker_buy_quote": 63207.04564 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 2.562, "high": 2.617, "low": 2.537, "close": 2.617, "volume": 68908.79, "close_time": 1747022399999, "quote_volume": 177710.99469, "trades": 1523, "taker_buy_base": 38387.63, "taker_buy_quote": 99039.50866 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 2.617, "high": 2.756, "low": 2.605, "close": 2.698, "volume": 312589.74, "close_time": 1747036799999, "quote_volume": 841407.78689, "trades": 6995, "taker_buy_base": 170488.97, "taker_buy_quote": 459443.70456 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 2.693, "high": 2.755, "low": 2.674, "close": 2.718, "volume": 211602.91, "close_time": 1747051199999, "quote_volume": 575225.1412, "trades": 4570, "taker_buy_base": 102988.8, "taker_buy_quote": 280208.36899 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 2.721, "high": 2.782, "low": 2.642, "close": 2.648, "volume": 240838.96, "close_time": 1747065599999, "quote_volume": 651943.58753, "trades": 7120, "taker_buy_base": 115475.68, "taker_buy_quote": 313032.98194 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 2.646, "high": 2.689, "low": 2.58, "close": 2.636, "volume": 127102.73, "close_time": 1747079999999, "quote_volume": 335314.14007, "trades": 3649, "taker_buy_base": 44708.57, "taker_buy_quote": 117905.66215 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 2.634, "high": 2.698, "low": 2.625, "close": 2.693, "volume": 43860.09, "close_time": 1747094399999, "quote_volume": 116911.06134, "trades": 1629, "taker_buy_base": 25126.9, "taker_buy_quote": 67029.67686 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 2.692, "high": 2.701, "low": 2.597, "close": 2.654, "volume": 94089.09, "close_time": 1747108799999, "quote_volume": 249373.91611, "trades": 3311, "taker_buy_base": 43885.52, "taker_buy_quote": 116057.97172 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 2.656, "high": 2.75, "low": 2.646, "close": 2.677, "volume": 210816.33, "close_time": 1747123199999, "quote_volume": 567850.68521, "trades": 4309, "taker_buy_base": 108781.19, "taker_buy_quote": 292948.66073 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 2.674, "high": 2.698, "low": 2.665, "close": 2.69, "volume": 58188.0, "close_time": 1747137599999, "quote_volume": 156123.61742, "trades": 1923, "taker_buy_base": 22759.15, "taker_buy_quote": 61031.45169 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 2.691, "high": 2.701, "low": 2.645, "close": 2.683, "volume": 94592.85, "close_time": 1747151999999, "quote_volume": 252596.0874, "trades": 3050, "taker_buy_base": 45081.33, "taker_buy_quote": 120344.46217 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 2.683, "high": 2.697, "low": 2.672, "close": 2.697, "volume": 61630.56, "close_time": 1747166399999, "quote_volume": 165430.12642, "trades": 2019, "taker_buy_base": 25498.59, "taker_buy_quote": 68520.90295 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 2.696, "high": 2.71, "low": 2.679, "close": 2.699, "volume": 55958.11, "close_time": 1747180799999, "quote_volume": 150892.35243, "trades": 1955, "taker_buy_base": 29508.68, "taker_buy_quote": 79604.83469 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 2.699, "high": 2.74, "low": 2.685, "close": 2.725, "volume": 57593.84, "close_time": 1747195199999, "quote_volume": 156359.07249, "trades": 1873, "taker_buy_base": 27153.57, "taker_buy_quote": 73764.53882 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 2.725, "high": 2.786, "low": 2.719, "close": 2.768, "volume": 175675.79, "close_time": 1747209599999, "quote_volume": 484864.43146, "trades": 4872, "taker_buy_base": 95298.09, "taker_buy_quote": 262906.07963 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 2.767, "high": 2.769, "low": 2.705, "close": 2.754, "volume": 138275.96, "close_time": 1747223999999, "quote_volume": 377876.49957, "trades": 4401, "taker_buy_base": 63726.37, "taker_buy_quote": 174303.38653 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 2.753, "high": 2.753, "low": 2.673, "close": 2.693, "volume": 157246.46, "close_time": 1747238399999, "quote_volume": 425055.58349, "trades": 3354, "taker_buy_base": 61724.83, "taker_buy_quote": 166875.53798 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 2.695, "high": 2.718, "low": 2.65, "close": 2.691, "volume": 106004.19, "close_time": 1747252799999, "quote_volume": 284318.01935, "trades": 2689, "taker_buy_base": 57925.36, "taker_buy_quote": 155500.98367 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 2.692, "high": 2.701, "low": 2.64, "close": 2.666, "volume": 83522.08, "close_time": 1747267199999, "quote_volume": 222772.50247, "trades": 2345, "taker_buy_base": 43173.19, "taker_buy_quote": 115124.78206 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 2.667, "high": 2.698, "low": 2.621, "close": 2.624, "volume": 63327.58, "close_time": 1747281599999, "quote_volume": 167872.67069, "trades": 1450, "taker_buy_base": 28954.9, "taker_buy_quote": 76883.19308 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 2.624, "high": 2.669, "low": 2.581, "close": 2.586, "volume": 191090.86, "close_time": 1747295999999, "quote_volume": 503465.41184, "trades": 5301, "taker_buy_base": 100980.14, "taker_buy_quote": 266387.17686 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 2.587, "high": 2.635, "low": 2.578, "close": 2.61, "volume": 114594.79, "close_time": 1747310399999, "quote_volume": 299082.72042, "trades": 3169, "taker_buy_base": 50686.83, "taker_buy_quote": 132443.65053 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 2.612, "high": 2.615, "low": 2.509, "close": 2.61, "volume": 105466.23, "close_time": 1747324799999, "quote_volume": 270865.51946, "trades": 2816, "taker_buy_base": 34259.79, "taker_buy_quote": 88013.43319 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 2.61, "high": 2.628, "low": 2.558, "close": 2.574, "volume": 67280.94, "close_time": 1747339199999, "quote_volume": 174699.77908, "trades": 1723, "taker_buy_base": 29624.15, "taker_buy_quote": 76923.00096 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 2.575, "high": 2.583, "low": 2.511, "close": 2.552, "volume": 57978.35, "close_time": 1747353599999, "quote_volume": 147894.5033, "trades": 2238, "taker_buy_base": 28345.39, "taker_buy_quote": 72231.70704 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 2.551, "high": 2.61, "low": 2.537, "close": 2.609, "volume": 50287.44, "close_time": 1747367999999, "quote_volume": 129767.53603, "trades": 1369, "taker_buy_base": 30118.97, "taker_buy_quote": 77815.89723 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 2.611, "high": 2.622, "low": 2.577, "close": 2.595, "volume": 33118.34, "close_time": 1747382399999, "quote_volume": 86175.0289, "trades": 748, "taker_buy_base": 7816.21, "taker_buy_quote": 20316.13749 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 2.595, "high": 2.651, "low": 2.575, "close": 2.632, "volume": 225413.69, "close_time": 1747396799999, "quote_volume": 592770.17138, "trades": 6370, "taker_buy_base": 120330.34, "taker_buy_quote": 316345.47509 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 2.63, "high": 2.668, "low": 2.617, "close": 2.64, "volume": 112109.23, "close_time": 1747411199999, "quote_volume": 296750.37668, "trades": 2824, "taker_buy_base": 56721.66, "taker_buy_quote": 150180.17083 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 2.64, "high": 2.675, "low": 2.599, "close": 2.666, "volume": 246139.41, "close_time": 1747425599999, "quote_volume": 652757.32223, "trades": 4627, "taker_buy_base": 134021.9, "taker_buy_quote": 355811.22522 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 2.668, "high": 2.69, "low": 2.619, "close": 2.672, "volume": 117910.4, "close_time": 1747439999999, "quote_volume": 313311.04776, "trades": 3327, "taker_buy_base": 63069.35, "taker_buy_quote": 167655.4864 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 2.672, "high": 2.674, "low": 2.609, "close": 2.648, "volume": 125857.69, "close_time": 1747454399999, "quote_volume": 332315.38895, "trades": 3202, "taker_buy_base": 56484.87, "taker_buy_quote": 149004.6367 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 2.649, "high": 2.677, "low": 2.629, "close": 2.66, "volume": 79215.63, "close_time": 1747468799999, "quote_volume": 210013.05899, "trades": 2172, "taker_buy_base": 38153.17, "taker_buy_quote": 101132.98626 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 2.662, "high": 2.667, "low": 2.577, "close": 2.595, "volume": 94964.62, "close_time": 1747483199999, "quote_volume": 248925.91683, "trades": 2679, "taker_buy_base": 32080.55, "taker_buy_quote": 84245.85525 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 2.593, "high": 2.594, "low": 2.558, "close": 2.574, "volume": 53851.02, "close_time": 1747497599999, "quote_volume": 138761.46733, "trades": 1683, "taker_buy_base": 24782.51, "taker_buy_quote": 63843.81694 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 2.57, "high": 2.582, "low": 2.536, "close": 2.547, "volume": 55269.34, "close_time": 1747511999999, "quote_volume": 141569.57789, "trades": 1767, "taker_buy_base": 22596.55, "taker_buy_quote": 57902.39356 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 2.551, "high": 2.593, "low": 2.545, "close": 2.573, "volume": 40902.04, "close_time": 1747526399999, "quote_volume": 105033.38715, "trades": 1174, "taker_buy_base": 17710.27, "taker_buy_quote": 45450.49959 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 2.57, "high": 2.58, "low": 2.543, "close": 2.55, "volume": 44281.69, "close_time": 1747540799999, "quote_volume": 113394.18594, "trades": 1187, "taker_buy_base": 18854.26, "taker_buy_quote": 48291.4458 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 2.546, "high": 2.596, "low": 2.538, "close": 2.596, "volume": 57924.17, "close_time": 1747555199999, "quote_volume": 149056.02058, "trades": 1551, "taker_buy_base": 26297.52, "taker_buy_quote": 67590.444 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 2.595, "high": 2.604, "low": 2.556, "close": 2.559, "volume": 39543.02, "close_time": 1747569599999, "quote_volume": 102174.83761, "trades": 1355, "taker_buy_base": 16648.43, "taker_buy_quote": 42993.01332 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 2.556, "high": 2.601, "low": 2.553, "close": 2.597, "volume": 51523.83, "close_time": 1747583999999, "quote_volume": 133160.58366, "trades": 1467, "taker_buy_base": 21437.31, "taker_buy_quote": 55407.15769 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 2.597, "high": 2.599, "low": 2.487, "close": 2.487, "volume": 116792.38, "close_time": 1747598399999, "quote_volume": 296961.2074, "trades": 2977, "taker_buy_base": 57770.7, "taker_buy_quote": 146947.43333 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 2.485, "high": 2.568, "low": 2.459, "close": 2.561, "volume": 80015.66, "close_time": 1747612799999, "quote_volume": 200509.55783, "trades": 2328, "taker_buy_base": 37937.35, "taker_buy_quote": 95061.55767 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 2.563, "high": 2.582, "low": 2.494, "close": 2.5, "volume": 69165.28, "close_time": 1747627199999, "quote_volume": 175297.94734, "trades": 1910, "taker_buy_base": 38265.94, "taker_buy_quote": 96891.98355 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 2.501, "high": 2.545, "low": 2.462, "close": 2.507, "volume": 78999.97, "close_time": 1747641599999, "quote_volume": 197538.06109, "trades": 1915, "taker_buy_base": 44571.79, "taker_buy_quote": 111641.8255 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 2.505, "high": 2.55, "low": 2.5, "close": 2.513, "volume": 78740.45, "close_time": 1747655999999, "quote_volume": 198239.58611, "trades": 1424, "taker_buy_base": 32260.29, "taker_buy_quote": 81384.675 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 2.516, "high": 2.54, "low": 2.497, "close": 2.53, "volume": 85394.89, "close_time": 1747670399999, "quote_volume": 214754.85506, "trades": 1462, "taker_buy_base": 30721.8, "taker_buy_quote": 77219.06284 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 2.53, "high": 2.549, "low": 2.505, "close": 2.51, "volume": 68759.68, "close_time": 1747684799999, "quote_volume": 173784.00679, "trades": 1022, "taker_buy_base": 26298.43, "taker_buy_quote": 66601.93243 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 2.509, "high": 2.527, "low": 2.501, "close": 2.523, "volume": 31924.84, "close_time": 1747699199999, "quote_volume": 80137.20529, "trades": 617, "taker_buy_base": 14504.78, "taker_buy_quote": 36413.22305 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 2.523, "high": 2.549, "low": 2.503, "close": 2.541, "volume": 40350.44, "close_time": 1747713599999, "quote_volume": 102245.58043, "trades": 1134, "taker_buy_base": 25625.06, "taker_buy_quote": 64956.09381 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 2.541, "high": 2.549, "low": 2.515, "close": 2.524, "volume": 44315.92, "close_time": 1747727999999, "quote_volume": 112260.98298, "trades": 925, "taker_buy_base": 23541.83, "taker_buy_quote": 59674.88138 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 2.523, "high": 2.537, "low": 2.515, "close": 2.527, "volume": 34929.27, "close_time": 1747742399999, "quote_volume": 88206.74888, "trades": 627, "taker_buy_base": 22195.5, "taker_buy_quote": 56039.09903 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 2.525, "high": 2.551, "low": 2.514, "close": 2.54, "volume": 45221.62, "close_time": 1747756799999, "quote_volume": 114658.09292, "trades": 896, "taker_buy_base": 21757.73, "taker_buy_quote": 55174.23532 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 2.538, "high": 2.545, "low": 2.504, "close": 2.537, "volume": 34240.66, "close_time": 1747771199999, "quote_volume": 86475.24302, "trades": 1067, "taker_buy_base": 16964.1, "taker_buy_quote": 42816.49834 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 2.533, "high": 2.554, "low": 2.528, "close": 2.548, "volume": 23192.8, "close_time": 1747785599999, "quote_volume": 58976.88251, "trades": 969, "taker_buy_base": 13613.81, "taker_buy_quote": 34622.54013 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 2.546, "high": 2.566, "low": 2.522, "close": 2.561, "volume": 20927.66, "close_time": 1747799999999, "quote_volume": 53233.06084, "trades": 562, "taker_buy_base": 11622.09, "taker_buy_quote": 29588.45143 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 2.561, "high": 2.578, "low": 2.541, "close": 2.546, "volume": 33433.9, "close_time": 1747814399999, "quote_volume": 85643.3898, "trades": 902, "taker_buy_base": 13905.07, "taker_buy_quote": 35630.38062 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 2.545, "high": 2.583, "low": 2.529, "close": 2.57, "volume": 78112.36, "close_time": 1747828799999, "quote_volume": 199752.85664, "trades": 1357, "taker_buy_base": 33869.64, "taker_buy_quote": 86608.47858 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 2.568, "high": 2.577, "low": 2.535, "close": 2.54, "volume": 179610.72, "close_time": 1747843199999, "quote_volume": 456695.9141, "trades": 2511, "taker_buy_base": 120819.87, "taker_buy_quote": 307092.10198 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 2.541, "high": 2.573, "low": 2.485, "close": 2.527, "volume": 143107.22, "close_time": 1747857599999, "quote_volume": 362145.10691, "trades": 3226, "taker_buy_base": 71647.03, "taker_buy_quote": 181495.20866 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 2.528, "high": 2.566, "low": 2.523, "close": 2.544, "volume": 54993.17, "close_time": 1747871999999, "quote_volume": 139843.29038, "trades": 1519, "taker_buy_base": 32391.6, "taker_buy_quote": 82243.74625 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 2.544, "high": 2.573, "low": 2.532, "close": 2.557, "volume": 34156.2, "close_time": 1747886399999, "quote_volume": 87125.00496, "trades": 1291, "taker_buy_base": 12366.16, "taker_buy_quote": 31568.11976 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 2.56, "high": 2.565, "low": 2.546, "close": 2.564, "volume": 51883.42, "close_time": 1747900799999, "quote_volume": 132570.84509, "trades": 1791, "taker_buy_base": 22993.33, "taker_buy_quote": 58760.68364 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 2.564, "high": 2.594, "low": 2.558, "close": 2.567, "volume": 123192.98, "close_time": 1747915199999, "quote_volume": 316776.19873, "trades": 2627, "taker_buy_base": 44708.93, "taker_buy_quote": 115084.8849 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 2.569, "high": 2.587, "low": 2.55, "close": 2.569, "volume": 69141.1, "close_time": 1747929599999, "quote_volume": 177483.86676, "trades": 1948, "taker_buy_base": 33381.02, "taker_buy_quote": 85776.97149 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 2.57, "high": 2.598, "low": 2.565, "close": 2.577, "volume": 59549.88, "close_time": 1747943999999, "quote_volume": 153639.54701, "trades": 1809, "taker_buy_base": 24914.1, "taker_buy_quote": 64316.53866 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 2.578, "high": 2.591, "low": 2.564, "close": 2.586, "volume": 29692.57, "close_time": 1747958399999, "quote_volume": 76622.63924, "trades": 1155, "taker_buy_base": 12282.58, "taker_buy_quote": 31708.95701 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 2.587, "high": 2.602, "low": 2.572, "close": 2.595, "volume": 39569.26, "close_time": 1747972799999, "quote_volume": 102504.7202, "trades": 1415, "taker_buy_base": 19099.63, "taker_buy_quote": 49514.26158 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 2.595, "high": 2.595, "low": 2.557, "close": 2.577, "volume": 60148.32, "close_time": 1747987199999, "quote_volume": 154764.43933, "trades": 1940, "taker_buy_base": 30066.01, "taker_buy_quote": 77365.4372 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 2.573, "high": 2.602, "low": 2.507, "close": 2.511, "volume": 108070.65, "close_time": 1748001599999, "quote_volume": 276695.10478, "trades": 2634, "taker_buy_base": 55051.74, "taker_buy_quote": 140821.08563 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 2.511, "high": 2.556, "low": 2.463, "close": 2.532, "volume": 166603.69, "close_time": 1748015999999, "quote_volume": 419549.67851, "trades": 3250, "taker_buy_base": 82326.36, "taker_buy_quote": 207174.52334 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 2.533, "high": 2.548, "low": 2.516, "close": 2.519, "volume": 51312.32, "close_time": 1748030399999, "quote_volume": 129806.62845, "trades": 975, "taker_buy_base": 24154.89, "taker_buy_quote": 61130.35442 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 2.518, "high": 2.518, "low": 2.437, "close": 2.448, "volume": 63826.48, "close_time": 1748044799999, "quote_volume": 158113.25049, "trades": 1147, "taker_buy_base": 26238.04, "taker_buy_quote": 65152.52944 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 2.447, "high": 2.479, "low": 2.432, "close": 2.471, "volume": 30618.66, "close_time": 1748059199999, "quote_volume": 75327.8591, "trades": 821, "taker_buy_base": 16410.05, "taker_buy_quote": 40379.11797 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 2.471, "high": 2.481, "low": 2.451, "close": 2.469, "volume": 62207.57, "close_time": 1748073599999, "quote_volume": 153538.91905, "trades": 1065, "taker_buy_base": 28414.35, "taker_buy_quote": 70122.09056 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 2.47, "high": 2.495, "low": 2.46, "close": 2.477, "volume": 76036.59, "close_time": 1748087999999, "quote_volume": 188312.58717, "trades": 1381, "taker_buy_base": 36580.7, "taker_buy_quote": 90652.70241 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 2.478, "high": 2.487, "low": 2.466, "close": 2.478, "volume": 55061.87, "close_time": 1748102399999, "quote_volume": 136382.59956, "trades": 929, "taker_buy_base": 25827.03, "taker_buy_quote": 63944.22101 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 2.477, "high": 2.494, "low": 2.468, "close": 2.476, "volume": 39669.11, "close_time": 1748116799999, "quote_volume": 98386.36448, "trades": 779, "taker_buy_base": 19777.88, "taker_buy_quote": 49058.86035 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 2.475, "high": 2.475, "low": 2.453, "close": 2.463, "volume": 27557.52, "close_time": 1748131199999, "quote_volume": 67847.74321, "trades": 738, "taker_buy_base": 9831.84, "taker_buy_quote": 24208.43583 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 2.461, "high": 2.476, "low": 2.429, "close": 2.468, "volume": 47315.9, "close_time": 1748145599999, "quote_volume": 116004.61238, "trades": 883, "taker_buy_base": 22366.4, "taker_buy_quote": 54886.30406 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 2.469, "high": 2.493, "low": 2.455, "close": 2.464, "volume": 48313.19, "close_time": 1748159999999, "quote_volume": 119414.42236, "trades": 913, "taker_buy_base": 23246.68, "taker_buy_quote": 57501.00477 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 2.462, "high": 2.509, "low": 2.423, "close": 2.483, "volume": 148499.15, "close_time": 1748174399999, "quote_volume": 366952.64523, "trades": 2462, "taker_buy_base": 77948.43, "taker_buy_quote": 192753.69006 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 2.48, "high": 2.569, "low": 2.462, "close": 2.482, "volume": 405121.51, "close_time": 1748188799999, "quote_volume": 1014685.00867, "trades": 7583, "taker_buy_base": 214825.84, "taker_buy_quote": 539513.25635 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 2.482, "high": 2.536, "low": 2.474, "close": 2.508, "volume": 232538.24, "close_time": 1748203199999, "quote_volume": 582907.86225, "trades": 3673, "taker_buy_base": 102829.06, "taker_buy_quote": 257923.16842 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 2.509, "high": 2.515, "low": 2.479, "close": 2.498, "volume": 84866.72, "close_time": 1748217599999, "quote_volume": 212138.23424, "trades": 1476, "taker_buy_base": 26066.21, "taker_buy_quote": 65133.12266 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 2.499, "high": 2.503, "low": 2.481, "close": 2.487, "volume": 33898.6, "close_time": 1748231999999, "quote_volume": 84407.38473, "trades": 1015, "taker_buy_base": 9824.86, "taker_buy_quote": 24457.52475 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 2.488, "high": 2.494, "low": 2.478, "close": 2.483, "volume": 31493.62, "close_time": 1748246399999, "quote_volume": 78295.23549, "trades": 974, "taker_buy_base": 14586.76, "taker_buy_quote": 36270.31475 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 2.485, "high": 2.496, "low": 2.464, "close": 2.489, "volume": 58434.94, "close_time": 1748260799999, "quote_volume": 145054.31604, "trades": 1541, "taker_buy_base": 30844.75, "taker_buy_quote": 76588.34679 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 2.492, "high": 2.496, "low": 2.451, "close": 2.481, "volume": 72969.66, "close_time": 1748275199999, "quote_volume": 180666.30693, "trades": 1522, "taker_buy_base": 31618.3, "taker_buy_quote": 78290.28415 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 2.482, "high": 2.482, "low": 2.446, "close": 2.453, "volume": 20970.47, "close_time": 1748289599999, "quote_volume": 51573.39098, "trades": 758, "taker_buy_base": 6940.26, "taker_buy_quote": 17058.7806 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 2.452, "high": 2.467, "low": 2.449, "close": 2.461, "volume": 23699.26, "close_time": 1748303999999, "quote_volume": 58247.873, "trades": 722, "taker_buy_base": 11940.84, "taker_buy_quote": 29361.38958 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 2.462, "high": 2.473, "low": 2.429, "close": 2.466, "volume": 48853.33, "close_time": 1748318399999, "quote_volume": 119618.38974, "trades": 746, "taker_buy_base": 28406.38, "taker_buy_quote": 69568.08409 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 2.466, "high": 2.491, "low": 2.465, "close": 2.484, "volume": 19330.28, "close_time": 1748332799999, "quote_volume": 47927.77735, "trades": 600, "taker_buy_base": 7626.46, "taker_buy_quote": 18917.63608 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 2.486, "high": 2.492, "low": 2.472, "close": 2.482, "volume": 38322.85, "close_time": 1748347199999, "quote_volume": 95173.18766, "trades": 971, "taker_buy_base": 20631.53, "taker_buy_quote": 51251.57756 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 2.482, "high": 2.499, "low": 2.466, "close": 2.484, "volume": 51899.89, "close_time": 1748361599999, "quote_volume": 128960.84436, "trades": 1097, "taker_buy_base": 18090.92, "taker_buy_quote": 44935.29334 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 2.482, "high": 2.493, "low": 2.475, "close": 2.482, "volume": 23462.95, "close_time": 1748375999999, "quote_volume": 58311.86532, "trades": 741, "taker_buy_base": 9533.95, "taker_buy_quote": 23694.97633 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 2.482, "high": 2.489, "low": 2.455, "close": 2.468, "volume": 27015.93, "close_time": 1748390399999, "quote_volume": 66778.39328, "trades": 1316, "taker_buy_base": 10543.74, "taker_buy_quote": 26075.77017 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 2.467, "high": 2.511, "low": 2.449, "close": 2.484, "volume": 139747.21, "close_time": 1748404799999, "quote_volume": 346613.31323, "trades": 2517, "taker_buy_base": 56413.73, "taker_buy_quote": 140366.17541 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 2.483, "high": 2.489, "low": 2.458, "close": 2.463, "volume": 16062.86, "close_time": 1748419199999, "quote_volume": 39748.38513, "trades": 719, "taker_buy_base": 7417.79, "taker_buy_quote": 18372.53816 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 2.463, "high": 2.474, "low": 2.445, "close": 2.47, "volume": 18526.14, "close_time": 1748433599999, "quote_volume": 45548.70193, "trades": 587, "taker_buy_base": 10973.42, "taker_buy_quote": 26981.22003 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 2.472, "high": 2.499, "low": 2.454, "close": 2.466, "volume": 77806.16, "close_time": 1748447999999, "quote_volume": 192471.30386, "trades": 1291, "taker_buy_base": 34855.91, "taker_buy_quote": 86349.35114 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 2.465, "high": 2.483, "low": 2.445, "close": 2.456, "volume": 37966.99, "close_time": 1748462399999, "quote_volume": 93695.36631, "trades": 1070, "taker_buy_base": 15322.89, "taker_buy_quote": 37856.97296 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 2.454, "high": 2.511, "low": 2.452, "close": 2.501, "volume": 59485.73, "close_time": 1748476799999, "quote_volume": 147993.32788, "trades": 1026, "taker_buy_base": 23338.84, "taker_buy_quote": 58026.52928 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 2.502, "high": 2.517, "low": 2.49, "close": 2.499, "volume": 41042.81, "close_time": 1748491199999, "quote_volume": 102728.60942, "trades": 979, "taker_buy_base": 16915.93, "taker_buy_quote": 42348.30256 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 2.5, "high": 2.505, "low": 2.467, "close": 2.475, "volume": 29501.51, "close_time": 1748505599999, "quote_volume": 73165.36678, "trades": 584, "taker_buy_base": 11597.18, "taker_buy_quote": 28802.8759 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 2.476, "high": 2.489, "low": 2.466, "close": 2.472, "volume": 25134.18, "close_time": 1748519999999, "quote_volume": 62198.48934, "trades": 564, "taker_buy_base": 12319.4, "taker_buy_quote": 30499.32892 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 2.476, "high": 2.498, "low": 2.459, "close": 2.489, "volume": 134255.22, "close_time": 1748534399999, "quote_volume": 332928.35668, "trades": 2318, "taker_buy_base": 65818.86, "taker_buy_quote": 163155.26258 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 2.491, "high": 2.549, "low": 2.481, "close": 2.537, "volume": 179952.6, "close_time": 1748548799999, "quote_volume": 452347.48264, "trades": 3189, "taker_buy_base": 104200.17, "taker_buy_quote": 262137.47262 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 2.535, "high": 2.547, "low": 2.507, "close": 2.545, "volume": 73848.12, "close_time": 1748563199999, "quote_volume": 186666.0801, "trades": 1243, "taker_buy_base": 31553.71, "taker_buy_quote": 79864.30058 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 2.549, "high": 2.581, "low": 2.476, "close": 2.501, "volume": 179757.63, "close_time": 1748577599999, "quote_volume": 456529.68211, "trades": 2822, "taker_buy_base": 83693.72, "taker_buy_quote": 212868.21638 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 2.501, "high": 2.528, "low": 2.469, "close": 2.47, "volume": 104317.18, "close_time": 1748591999999, "quote_volume": 259706.23612, "trades": 1872, "taker_buy_base": 51912.6, "taker_buy_quote": 129108.67968 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 2.47, "high": 2.515, "low": 2.448, "close": 2.485, "volume": 145864.63, "close_time": 1748606399999, "quote_volume": 361789.72417, "trades": 2840, "taker_buy_base": 64534.98, "taker_buy_quote": 160168.85485 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 2.485, "high": 2.488, "low": 2.416, "close": 2.432, "volume": 107073.89, "close_time": 1748620799999, "quote_volume": 261638.02301, "trades": 2745, "taker_buy_base": 44203.97, "taker_buy_quote": 108002.0309 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 2.426, "high": 2.427, "low": 2.338, "close": 2.366, "volume": 136453.18, "close_time": 1748635199999, "quote_volume": 324234.73883, "trades": 2796, "taker_buy_base": 56733.31, "taker_buy_quote": 134667.20219 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 2.369, "high": 2.369, "low": 2.282, "close": 2.293, "volume": 140578.97, "close_time": 1748649599999, "quote_volume": 327084.55615, "trades": 2110, "taker_buy_base": 66952.69, "taker_buy_quote": 155964.43319 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 2.293, "high": 2.326, "low": 2.225, "close": 2.295, "volume": 149397.01, "close_time": 1748663999999, "quote_volume": 339809.22617, "trades": 2414, "taker_buy_base": 71539.9, "taker_buy_quote": 162548.80812 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 2.293, "high": 2.341, "low": 2.285, "close": 2.325, "volume": 50957.16, "close_time": 1748678399999, "quote_volume": 118344.0804, "trades": 1095, "taker_buy_base": 20633.93, "taker_buy_quote": 47980.62226 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 2.324, "high": 2.328, "low": 2.274, "close": 2.288, "volume": 100899.33, "close_time": 1748692799999, "quote_volume": 231605.514, "trades": 1489, "taker_buy_base": 47823.48, "taker_buy_quote": 109873.40977 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 2.288, "high": 2.321, "low": 2.282, "close": 2.288, "volume": 71400.29, "close_time": 1748707199999, "quote_volume": 164135.59148, "trades": 1047, "taker_buy_base": 32213.55, "taker_buy_quote": 74111.35849 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 2.29, "high": 2.326, "low": 2.276, "close": 2.312, "volume": 40646.89, "close_time": 1748721599999, "quote_volume": 93688.52299, "trades": 913, "taker_buy_base": 18438.21, "taker_buy_quote": 42553.68258 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 2.311, "high": 2.323, "low": 2.301, "close": 2.313, "volume": 22197.71, "close_time": 1748735999999, "quote_volume": 51330.77365, "trades": 461, "taker_buy_base": 10453.18, "taker_buy_quote": 24171.17786 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 2.314, "high": 2.318, "low": 2.28, "close": 2.294, "volume": 44459.82, "close_time": 1748750399999, "quote_volume": 102062.02216, "trades": 676, "taker_buy_base": 15344.75, "taker_buy_quote": 35240.20576 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 2.297, "high": 2.309, "low": 2.287, "close": 2.294, "volume": 17269.29, "close_time": 1748764799999, "quote_volume": 39657.53211, "trades": 367, "taker_buy_base": 7120.84, "taker_buy_quote": 16357.52733 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 2.29, "high": 2.291, "low": 2.252, "close": 2.273, "volume": 47474.65, "close_time": 1748779199999, "quote_volume": 107972.8092, "trades": 733, "taker_buy_base": 22758.31, "taker_buy_quote": 51789.35104 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 2.273, "high": 2.303, "low": 2.258, "close": 2.292, "volume": 42115.38, "close_time": 1748793599999, "quote_volume": 96150.88087, "trades": 752, "taker_buy_base": 22629.67, "taker_buy_quote": 51705.23704 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 2.294, "high": 2.308, "low": 2.266, "close": 2.282, "volume": 64900.6, "close_time": 1748807999999, "quote_volume": 148311.87016, "trades": 1186, "taker_buy_base": 17985.67, "taker_buy_quote": 41101.90754 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 2.282, "high": 2.292, "low": 2.274, "close": 2.281, "volume": 15852.97, "close_time": 1748822399999, "quote_volume": 36233.28309, "trades": 445, "taker_buy_base": 6521.14, "taker_buy_quote": 14912.92742 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 2.282, "high": 2.289, "low": 2.264, "close": 2.284, "volume": 43572.5, "close_time": 1748836799999, "quote_volume": 99102.96374, "trades": 798, "taker_buy_base": 28610.43, "taker_buy_quote": 65119.13603 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 2.286, "high": 2.367, "low": 2.277, "close": 2.353, "volume": 245533.99, "close_time": 1748851199999, "quote_volume": 572937.25756, "trades": 3158, "taker_buy_base": 122132.99, "taker_buy_quote": 284837.36409 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 2.353, "high": 2.371, "low": 2.327, "close": 2.358, "volume": 69218.93, "close_time": 1748865599999, "quote_volume": 162465.22082, "trades": 1649, "taker_buy_base": 33502.87, "taker_buy_quote": 78670.70682 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 2.355, "high": 2.366, "low": 2.321, "close": 2.354, "volume": 58166.41, "close_time": 1748879999999, "quote_volume": 136350.10024, "trades": 1288, "taker_buy_base": 25203.37, "taker_buy_quote": 59128.48523 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 2.352, "high": 2.366, "low": 2.321, "close": 2.335, "volume": 31634.99, "close_time": 1748894399999, "quote_volume": 74196.12898, "trades": 762, "taker_buy_base": 17613.36, "taker_buy_quote": 41321.48014 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 2.335, "high": 2.368, "low": 2.334, "close": 2.349, "volume": 30904.15, "close_time": 1748908799999, "quote_volume": 72645.896, "trades": 723, "taker_buy_base": 11090.14, "taker_buy_quote": 26065.87874 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 2.351, "high": 2.363, "low": 2.334, "close": 2.338, "volume": 60626.89, "close_time": 1748923199999, "quote_volume": 142592.37584, "trades": 656, "taker_buy_base": 25355.54, "taker_buy_quote": 59691.19854 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 2.335, "high": 2.356, "low": 2.33, "close": 2.341, "volume": 44038.48, "close_time": 1748937599999, "quote_volume": 103252.72107, "trades": 576, "taker_buy_base": 18994.69, "taker_buy_quote": 44574.75905 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 2.338, "high": 2.345, "low": 2.309, "close": 2.342, "volume": 26782.92, "close_time": 1748951999999, "quote_volume": 62346.89685, "trades": 517, "taker_buy_base": 16145.2, "taker_buy_quote": 37607.84557 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 2.342, "high": 2.363, "low": 2.33, "close": 2.342, "volume": 37137.74, "close_time": 1748966399999, "quote_volume": 87188.14459, "trades": 615, "taker_buy_base": 18507.84, "taker_buy_quote": 43490.17918 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 2.343, "high": 2.357, "low": 2.338, "close": 2.351, "volume": 25238.52, "close_time": 1748980799999, "quote_volume": 59286.37422, "trades": 388, "taker_buy_base": 15895.25, "taker_buy_quote": 37344.84049 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 2.356, "high": 2.356, "low": 2.326, "close": 2.332, "volume": 15942.09, "close_time": 1748995199999, "quote_volume": 37290.53151, "trades": 340, "taker_buy_base": 7546.9, "taker_buy_quote": 17663.03487 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 2.33, "high": 2.354, "low": 2.328, "close": 2.333, "volume": 21180.23, "close_time": 1749009599999, "quote_volume": 49567.05685, "trades": 383, "taker_buy_base": 8748.71, "taker_buy_quote": 20472.2717 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 2.333, "high": 2.337, "low": 2.326, "close": 2.332, "volume": 10094.16, "close_time": 1749023999999, "quote_volume": 23544.20634, "trades": 254, "taker_buy_base": 5441.0, "taker_buy_quote": 12693.73315 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 2.332, "high": 2.337, "low": 2.292, "close": 2.295, "volume": 53466.63, "close_time": 1749038399999, "quote_volume": 123884.36347, "trades": 989, "taker_buy_base": 21972.32, "taker_buy_quote": 50919.93542 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 2.296, "high": 2.31, "low": 2.284, "close": 2.308, "volume": 34408.42, "close_time": 1749052799999, "quote_volume": 79086.2336, "trades": 618, "taker_buy_base": 19456.52, "taker_buy_quote": 44711.42911 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 2.304, "high": 2.31, "low": 2.283, "close": 2.289, "volume": 31274.59, "close_time": 1749067199999, "quote_volume": 71873.70614, "trades": 416, "taker_buy_base": 18637.21, "taker_buy_quote": 42859.19582 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 2.287, "high": 2.287, "low": 2.264, "close": 2.282, "volume": 13722.2, "close_time": 1749081599999, "quote_volume": 31237.73847, "trades": 398, "taker_buy_base": 6722.27, "taker_buy_quote": 15311.40621 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 2.283, "high": 2.332, "low": 2.273, "close": 2.316, "volume": 16675.57, "close_time": 1749095999999, "quote_volume": 38422.33348, "trades": 353, "taker_buy_base": 9681.18, "taker_buy_quote": 22291.49872 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 2.318, "high": 2.333, "low": 2.293, "close": 2.305, "volume": 34158.78, "close_time": 1749110399999, "quote_volume": 79056.30277, "trades": 1005, "taker_buy_base": 13699.9, "taker_buy_quote": 31669.10508 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 2.306, "high": 2.329, "low": 2.286, "close": 2.316, "volume": 91282.45, "close_time": 1749124799999, "quote_volume": 210494.19679, "trades": 1979, "taker_buy_base": 39301.27, "taker_buy_quote": 90722.75286 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 2.316, "high": 2.324, "low": 2.248, "close": 2.275, "volume": 129822.99, "close_time": 1749139199999, "quote_volume": 297184.47564, "trades": 2504, "taker_buy_base": 46803.64, "taker_buy_quote": 106959.53057 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 2.274, "high": 2.277, "low": 2.216, "close": 2.235, "volume": 160516.97, "close_time": 1749153599999, "quote_volume": 361374.64927, "trades": 2704, "taker_buy_base": 56094.26, "taker_buy_quote": 126269.45185 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 2.239, "high": 2.249, "low": 2.204, "close": 2.222, "volume": 184008.75, "close_time": 1749167999999, "quote_volume": 410080.01391, "trades": 2766, "taker_buy_base": 56189.87, "taker_buy_quote": 125268.46454 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 2.222, "high": 2.275, "low": 2.22, "close": 2.275, "volume": 36752.74, "close_time": 1749182399999, "quote_volume": 82223.83134, "trades": 922, "taker_buy_base": 12794.58, "taker_buy_quote": 28685.17156 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 2.275, "high": 2.284, "low": 2.267, "close": 2.271, "volume": 18658.35, "close_time": 1749196799999, "quote_volume": 42411.24491, "trades": 341, "taker_buy_base": 6461.61, "taker_buy_quote": 14692.69323 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 2.27, "high": 2.275, "low": 2.242, "close": 2.248, "volume": 19524.87, "close_time": 1749211199999, "quote_volume": 44099.86814, "trades": 429, "taker_buy_base": 3603.12, "taker_buy_quote": 8135.30202 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 2.246, "high": 2.286, "low": 2.223, "close": 2.263, "volume": 172362.86, "close_time": 1749225599999, "quote_volume": 388235.13156, "trades": 2018, "taker_buy_base": 84741.12, "taker_buy_quote": 190791.36482 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 2.263, "high": 2.266, "low": 2.194, "close": 2.213, "volume": 58258.95, "close_time": 1749239999999, "quote_volume": 129351.1492, "trades": 1053, "taker_buy_base": 17191.89, "taker_buy_quote": 38154.23785 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 2.212, "high": 2.221, "low": 2.2, "close": 2.214, "volume": 11012.78, "close_time": 1749254399999, "quote_volume": 24335.07463, "trades": 494, "taker_buy_base": 6655.03, "taker_buy_quote": 14702.16207 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 2.217, "high": 2.251, "low": 2.206, "close": 2.248, "volume": 28174.63, "close_time": 1749268799999, "quote_volume": 62897.27626, "trades": 435, "taker_buy_base": 11940.65, "taker_buy_quote": 26724.28832 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 2.249, "high": 2.269, "low": 2.236, "close": 2.255, "volume": 17535.54, "close_time": 1749283199999, "quote_volume": 39522.22783, "trades": 358, "taker_buy_base": 10344.34, "taker_buy_quote": 23325.66476 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 2.254, "high": 2.3, "low": 2.248, "close": 2.276, "volume": 78335.31, "close_time": 1749297599999, "quote_volume": 178503.95278, "trades": 1207, "taker_buy_base": 45117.35, "taker_buy_quote": 102799.25288 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 2.277, "high": 2.279, "low": 2.246, "close": 2.256, "volume": 16988.01, "close_time": 1749311999999, "quote_volume": 38453.94518, "trades": 374, "taker_buy_base": 7584.27, "taker_buy_quote": 17143.95873 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 2.254, "high": 2.262, "low": 2.244, "close": 2.255, "volume": 10683.42, "close_time": 1749326399999, "quote_volume": 24086.80983, "trades": 197, "taker_buy_base": 7017.35, "taker_buy_quote": 15821.76313 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 2.255, "high": 2.268, "low": 2.251, "close": 2.262, "volume": 7684.58, "close_time": 1749340799999, "quote_volume": 17358.73625, "trades": 237, "taker_buy_base": 4281.47, "taker_buy_quote": 9672.28969 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 2.263, "high": 2.273, "low": 2.262, "close": 2.267, "volume": 11487.0, "close_time": 1749355199999, "quote_volume": 26034.35719, "trades": 214, "taker_buy_base": 3936.67, "taker_buy_quote": 8929.39606 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 2.267, "high": 2.292, "low": 2.259, "close": 2.282, "volume": 18980.79, "close_time": 1749369599999, "quote_volume": 43190.37099, "trades": 418, "taker_buy_base": 10749.51, "taker_buy_quote": 24482.69809 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 2.276, "high": 2.289, "low": 2.249, "close": 2.258, "volume": 45228.68, "close_time": 1749383999999, "quote_volume": 102736.22205, "trades": 632, "taker_buy_base": 14797.57, "taker_buy_quote": 33670.8408 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 2.261, "high": 2.265, "low": 2.248, "close": 2.25, "volume": 7590.83, "close_time": 1749398399999, "quote_volume": 17118.60258, "trades": 176, "taker_buy_base": 2570.53, "taker_buy_quote": 5797.49195 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 2.253, "high": 2.265, "low": 2.251, "close": 2.259, "volume": 10205.33, "close_time": 1749412799999, "quote_volume": 23047.35073, "trades": 225, "taker_buy_base": 6071.38, "taker_buy_quote": 13709.55819 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 2.26, "high": 2.269, "low": 2.24, "close": 2.26, "volume": 33379.52, "close_time": 1749427199999, "quote_volume": 75197.23877, "trades": 531, "taker_buy_base": 21642.76, "taker_buy_quote": 48750.40482 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 2.259, "high": 2.293, "low": 2.258, "close": 2.28, "volume": 42861.26, "close_time": 1749441599999, "quote_volume": 97527.9623, "trades": 588, "taker_buy_base": 22732.23, "taker_buy_quote": 51736.36407 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 2.28, "high": 2.287, "low": 2.253, "close": 2.274, "volume": 35381.54, "close_time": 1749455999999, "quote_volume": 80523.96622, "trades": 406, "taker_buy_base": 17990.28, "taker_buy_quote": 40931.52903 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 2.273, "high": 2.289, "low": 2.259, "close": 2.275, "volume": 26435.08, "close_time": 1749470399999, "quote_volume": 60135.90916, "trades": 403, "taker_buy_base": 12002.52, "taker_buy_quote": 27332.74474 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 2.277, "high": 2.282, "low": 2.252, "close": 2.267, "volume": 22185.31, "close_time": 1749484799999, "quote_volume": 50248.59292, "trades": 369, "taker_buy_base": 10847.01, "taker_buy_quote": 24562.31448 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 2.266, "high": 2.284, "low": 2.265, "close": 2.274, "volume": 12010.37, "close_time": 1749499199999, "quote_volume": 27332.73051, "trades": 284, "taker_buy_base": 5231.6, "taker_buy_quote": 11912.73558 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 2.281, "high": 2.31, "low": 2.278, "close": 2.305, "volume": 36747.44, "close_time": 1749513599999, "quote_volume": 84585.08427, "trades": 570, "taker_buy_base": 15517.18, "taker_buy_quote": 35739.41925 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 2.306, "high": 2.358, "low": 2.305, "close": 2.323, "volume": 52636.32, "close_time": 1749527999999, "quote_volume": 122637.87491, "trades": 925, "taker_buy_base": 25336.26, "taker_buy_quote": 59055.00851 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 2.323, "high": 2.332, "low": 2.3, "close": 2.326, "volume": 32757.32, "close_time": 1749542399999, "quote_volume": 75921.59741, "trades": 505, "taker_buy_base": 15152.72, "taker_buy_quote": 35116.43924 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 2.327, "high": 2.349, "low": 2.32, "close": 2.346, "volume": 26854.79, "close_time": 1749556799999, "quote_volume": 62577.23819, "trades": 580, "taker_buy_base": 11172.33, "taker_buy_quote": 26036.7005 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 2.349, "high": 2.358, "low": 2.312, "close": 2.327, "volume": 54806.37, "close_time": 1749571199999, "quote_volume": 128162.38001, "trades": 834, "taker_buy_base": 23943.17, "taker_buy_quote": 56088.4558 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 2.329, "high": 2.347, "low": 2.316, "close": 2.339, "volume": 32503.83, "close_time": 1749585599999, "quote_volume": 75811.76347, "trades": 898, "taker_buy_base": 14357.58, "taker_buy_quote": 33457.0531 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 2.335, "high": 2.345, "low": 2.33, "close": 2.336, "volume": 15443.05, "close_time": 1749599999999, "quote_volume": 36095.71495, "trades": 834, "taker_buy_base": 9901.79, "taker_buy_quote": 23147.22772 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 2.337, "high": 2.361, "low": 2.33, "close": 2.353, "volume": 24416.7, "close_time": 1749614399999, "quote_volume": 57209.82412, "trades": 782, "taker_buy_base": 15240.8, "taker_buy_quote": 35721.75336 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 2.351, "high": 2.367, "low": 2.343, "close": 2.351, "volume": 29955.57, "close_time": 1749628799999, "quote_volume": 70623.68344, "trades": 705, "taker_buy_base": 19569.1, "taker_buy_quote": 46141.57539 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 2.354, "high": 2.36, "low": 2.318, "close": 2.318, "volume": 17770.17, "close_time": 1749643199999, "quote_volume": 41527.07973, "trades": 762, "taker_buy_base": 6176.94, "taker_buy_quote": 14439.82733 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 2.319, "high": 2.351, "low": 2.317, "close": 2.341, "volume": 40310.14, "close_time": 1749657599999, "quote_volume": 94116.86644, "trades": 831, "taker_buy_base": 14860.64, "taker_buy_quote": 34711.80318 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 2.342, "high": 2.343, "low": 2.316, "close": 2.329, "volume": 19347.5, "close_time": 1749671999999, "quote_volume": 45085.58607, "trades": 523, "taker_buy_base": 10486.72, "taker_buy_quote": 24430.90113 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 2.328, "high": 2.332, "low": 2.282, "close": 2.297, "volume": 19335.93, "close_time": 1749686399999, "quote_volume": 44590.70032, "trades": 524, "taker_buy_base": 5476.12, "taker_buy_quote": 12632.43726 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 2.297, "high": 2.299, "low": 2.25, "close": 2.254, "volume": 33086.25, "close_time": 1749700799999, "quote_volume": 75309.18682, "trades": 678, "taker_buy_base": 8955.32, "taker_buy_quote": 20378.80737 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 2.253, "high": 2.289, "low": 2.246, "close": 2.285, "volume": 43829.7, "close_time": 1749715199999, "quote_volume": 99422.31002, "trades": 994, "taker_buy_base": 33630.45, "taker_buy_quote": 76252.40166 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 2.287, "high": 2.342, "low": 2.28, "close": 2.3, "volume": 124775.43, "close_time": 1749729599999, "quote_volume": 288614.75197, "trades": 2497, "taker_buy_base": 55319.25, "taker_buy_quote": 127930.45856 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 2.305, "high": 2.325, "low": 2.276, "close": 2.288, "volume": 38233.72, "close_time": 1749743999999, "quote_volume": 88076.10304, "trades": 844, "taker_buy_base": 15135.22, "taker_buy_quote": 34825.79294 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 2.288, "high": 2.312, "low": 2.264, "close": 2.294, "volume": 54700.44, "close_time": 1749758399999, "quote_volume": 125375.89867, "trades": 822, "taker_buy_base": 32748.99, "taker_buy_quote": 75063.67408 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 2.295, "high": 2.297, "low": 2.253, "close": 2.273, "volume": 77109.95, "close_time": 1749772799999, "quote_volume": 174914.8696, "trades": 1800, "taker_buy_base": 31830.67, "taker_buy_quote": 72242.93345 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 2.266, "high": 2.268, "low": 2.123, "close": 2.154, "volume": 220511.2, "close_time": 1749787199999, "quote_volume": 479768.31265, "trades": 2858, "taker_buy_base": 117291.41, "taker_buy_quote": 255145.75637 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 2.152, "high": 2.186, "low": 2.128, "close": 2.161, "volume": 84596.82, "close_time": 1749801599999, "quote_volume": 181947.98573, "trades": 1827, "taker_buy_base": 49430.4, "taker_buy_quote": 106398.67375 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 2.161, "high": 2.17, "low": 2.128, "close": 2.166, "volume": 61408.21, "close_time": 1749815999999, "quote_volume": 132354.33563, "trades": 1083, "taker_buy_base": 33583.91, "taker_buy_quote": 72341.70757 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 2.164, "high": 2.187, "low": 2.152, "close": 2.173, "volume": 144720.22, "close_time": 1749830399999, "quote_volume": 314634.93538, "trades": 1034, "taker_buy_base": 20279.41, "taker_buy_quote": 43974.66475 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 2.171, "high": 2.21, "low": 2.164, "close": 2.171, "volume": 82262.25, "close_time": 1749844799999, "quote_volume": 179613.44575, "trades": 1286, "taker_buy_base": 44934.33, "taker_buy_quote": 98089.9624 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 2.172, "high": 2.184, "low": 2.164, "close": 2.18, "volume": 18160.55, "close_time": 1749859199999, "quote_volume": 39525.26566, "trades": 443, "taker_buy_base": 10480.8, "taker_buy_quote": 22811.85341 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 2.181, "high": 2.187, "low": 2.162, "close": 2.174, "volume": 37382.42, "close_time": 1749873599999, "quote_volume": 81163.40151, "trades": 540, "taker_buy_base": 17830.16, "taker_buy_quote": 38723.8255 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 2.174, "high": 2.182, "low": 2.168, "close": 2.176, "volume": 20327.21, "close_time": 1749887999999, "quote_volume": 44179.15553, "trades": 387, "taker_buy_base": 13425.52, "taker_buy_quote": 29180.31721 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 2.177, "high": 2.191, "low": 2.166, "close": 2.182, "volume": 37414.69, "close_time": 1749902399999, "quote_volume": 81490.19409, "trades": 380, "taker_buy_base": 16610.74, "taker_buy_quote": 36180.9332 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 2.182, "high": 2.193, "low": 2.17, "close": 2.176, "volume": 21744.42, "close_time": 1749916799999, "quote_volume": 47362.69351, "trades": 293, "taker_buy_base": 7301.19, "taker_buy_quote": 15932.21618 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 2.177, "high": 2.192, "low": 2.17, "close": 2.188, "volume": 32368.44, "close_time": 1749931199999, "quote_volume": 70548.73309, "trades": 591, "taker_buy_base": 11459.37, "taker_buy_quote": 25018.05068 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 2.186, "high": 2.248, "low": 2.174, "close": 2.239, "volume": 54305.32, "close_time": 1749945599999, "quote_volume": 120372.15187, "trades": 1165, "taker_buy_base": 29325.02, "taker_buy_quote": 65156.55733 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 2.239, "high": 2.25, "low": 2.2, "close": 2.207, "volume": 166264.01, "close_time": 1749959999999, "quote_volume": 368125.32956, "trades": 1361, "taker_buy_base": 26121.38, "taker_buy_quote": 58132.01336 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 2.205, "high": 2.248, "low": 2.205, "close": 2.227, "volume": 96858.46, "close_time": 1749974399999, "quote_volume": 215760.79458, "trades": 1894, "taker_buy_base": 56467.5, "taker_buy_quote": 125882.70774 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 2.227, "high": 2.236, "low": 2.169, "close": 2.208, "volume": 242477.04, "close_time": 1749988799999, "quote_volume": 533167.90336, "trades": 2237, "taker_buy_base": 128509.34, "taker_buy_quote": 282317.61656 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 2.209, "high": 2.235, "low": 2.205, "close": 2.213, "volume": 69061.54, "close_time": 1750003199999, "quote_volume": 153320.59827, "trades": 1121, "taker_buy_base": 32552.53, "taker_buy_quote": 72299.48492 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 2.213, "high": 2.217, "low": 2.189, "close": 2.193, "volume": 46833.75, "close_time": 1750017599999, "quote_volume": 103493.44297, "trades": 656, "taker_buy_base": 10122.18, "taker_buy_quote": 22367.20706 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 2.192, "high": 2.215, "low": 2.184, "close": 2.215, "volume": 15620.75, "close_time": 1750031999999, "quote_volume": 34282.47215, "trades": 400, "taker_buy_base": 9049.96, "taker_buy_quote": 19848.73853 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 2.212, "high": 2.215, "low": 2.135, "close": 2.175, "volume": 213342.7, "close_time": 1750046399999, "quote_volume": 461680.24669, "trades": 2518, "taker_buy_base": 124883.32, "taker_buy_quote": 270172.47836 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 2.174, "high": 2.204, "low": 2.137, "close": 2.161, "volume": 184214.19, "close_time": 1750060799999, "quote_volume": 400104.3597, "trades": 1701, "taker_buy_base": 105194.56, "taker_buy_quote": 228212.49674 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 2.162, "high": 2.184, "low": 2.141, "close": 2.173, "volume": 80292.99, "close_time": 1750075199999, "quote_volume": 173907.03455, "trades": 1656, "taker_buy_base": 38032.33, "taker_buy_quote": 82393.82288 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 2.172, "high": 2.189, "low": 2.16, "close": 2.176, "volume": 45051.19, "close_time": 1750089599999, "quote_volume": 97970.42788, "trades": 833, "taker_buy_base": 29400.94, "taker_buy_quote": 63983.84141 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 2.177, "high": 2.195, "low": 2.174, "close": 2.185, "volume": 43940.47, "close_time": 1750103999999, "quote_volume": 96090.28265, "trades": 717, "taker_buy_base": 17720.59, "taker_buy_quote": 38752.8978 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 2.188, "high": 2.199, "low": 2.141, "close": 2.148, "volume": 87089.59, "close_time": 1750118399999, "quote_volume": 189245.4263, "trades": 1508, "taker_buy_base": 57549.62, "taker_buy_quote": 124947.48239 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 2.149, "high": 2.18, "low": 2.124, "close": 2.167, "volume": 76771.48, "close_time": 1750132799999, "quote_volume": 164909.98071, "trades": 1134, "taker_buy_base": 38744.05, "taker_buy_quote": 83452.41443 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 2.165, "high": 2.167, "low": 2.13, "close": 2.134, "volume": 36999.88, "close_time": 1750147199999, "quote_volume": 79470.9136, "trades": 933, "taker_buy_base": 13584.97, "taker_buy_quote": 29175.46061 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 2.136, "high": 2.146, "low": 2.12, "close": 2.145, "volume": 74541.61, "close_time": 1750161599999, "quote_volume": 158909.64099, "trades": 1635, "taker_buy_base": 37704.59, "taker_buy_quote": 80461.75658 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 2.145, "high": 2.146, "low": 2.083, "close": 2.083, "volume": 94948.25, "close_time": 1750175999999, "quote_volume": 201374.81291, "trades": 1476, "taker_buy_base": 26213.15, "taker_buy_quote": 55599.26726 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 2.083, "high": 2.091, "low": 2.057, "close": 2.079, "volume": 52614.65, "close_time": 1750190399999, "quote_volume": 109143.45721, "trades": 1098, "taker_buy_base": 18541.71, "taker_buy_quote": 38454.49855 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 2.08, "high": 2.083, "low": 2.027, "close": 2.039, "volume": 37602.16, "close_time": 1750204799999, "quote_volume": 76932.94168, "trades": 968, "taker_buy_base": 18756.74, "taker_buy_quote": 38372.98487 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 2.039, "high": 2.053, "low": 2.032, "close": 2.035, "volume": 23031.88, "close_time": 1750219199999, "quote_volume": 47033.94398, "trades": 444, "taker_buy_base": 12003.45, "taker_buy_quote": 24524.77853 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 2.035, "high": 2.045, "low": 2.028, "close": 2.034, "volume": 29308.05, "close_time": 1750233599999, "quote_volume": 59681.14893, "trades": 489, "taker_buy_base": 15585.17, "taker_buy_quote": 31765.19352 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 2.035, "high": 2.043, "low": 2.008, "close": 2.021, "volume": 60224.11, "close_time": 1750247999999, "quote_volume": 121980.14532, "trades": 712, "taker_buy_base": 33531.43, "taker_buy_quote": 67938.79843 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 2.02, "high": 2.02, "low": 1.969, "close": 2.011, "volume": 83645.95, "close_time": 1750262399999, "quote_volume": 166814.51938, "trades": 1241, "taker_buy_base": 41599.89, "taker_buy_quote": 82898.43273 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 2.011, "high": 2.011, "low": 1.974, "close": 1.977, "volume": 45387.3, "close_time": 1750276799999, "quote_volume": 90294.38952, "trades": 902, "taker_buy_base": 17454.46, "taker_buy_quote": 34681.34424 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 1.978, "high": 2.019, "low": 1.977, "close": 1.998, "volume": 16817.84, "close_time": 1750291199999, "quote_volume": 33689.04127, "trades": 392, "taker_buy_base": 6142.76, "taker_buy_quote": 12296.33348 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 2.0, "high": 2.021, "low": 1.99, "close": 2.004, "volume": 12983.71, "close_time": 1750305599999, "quote_volume": 25983.49265, "trades": 366, "taker_buy_base": 6971.56, "taker_buy_quote": 13959.15424 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 2.004, "high": 2.005, "low": 1.976, "close": 1.992, "volume": 25490.15, "close_time": 1750319999999, "quote_volume": 50708.34718, "trades": 363, "taker_buy_base": 8504.76, "taker_buy_quote": 16946.84804 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 1.99, "high": 2.014, "low": 1.985, "close": 2.009, "volume": 37346.4, "close_time": 1750334399999, "quote_volume": 74839.05243, "trades": 479, "taker_buy_base": 25300.8, "taker_buy_quote": 50713.71517 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 2.008, "high": 2.025, "low": 1.987, "close": 1.995, "volume": 50692.21, "close_time": 1750348799999, "quote_volume": 101580.35995, "trades": 699, "taker_buy_base": 29628.3, "taker_buy_quote": 59400.61899 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 1.994, "high": 2.008, "low": 1.962, "close": 1.963, "volume": 75665.92, "close_time": 1750363199999, "quote_volume": 150164.46535, "trades": 1192, "taker_buy_base": 44387.26, "taker_buy_quote": 87995.86878 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 1.963, "high": 2.002, "low": 1.962, "close": 2.002, "volume": 25753.66, "close_time": 1750377599999, "quote_volume": 51102.94895, "trades": 357, "taker_buy_base": 12635.69, "taker_buy_quote": 25023.72378 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 1.996, "high": 2.013, "low": 1.991, "close": 2.0, "volume": 24561.03, "close_time": 1750391999999, "quote_volume": 49194.7648, "trades": 392, "taker_buy_base": 15376.0, "taker_buy_quote": 30789.83411 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 2.0, "high": 2.006, "low": 1.982, "close": 2.003, "volume": 42541.33, "close_time": 1750406399999, "quote_volume": 84811.80371, "trades": 614, "taker_buy_base": 15439.13, "taker_buy_quote": 30792.25462 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 2.004, "high": 2.014, "low": 1.991, "close": 1.995, "volume": 18952.6, "close_time": 1750420799999, "quote_volume": 37957.3552, "trades": 341, "taker_buy_base": 10541.47, "taker_buy_quote": 21135.3662 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 1.995, "high": 2.009, "low": 1.976, "close": 1.979, "volume": 43863.69, "close_time": 1750435199999, "quote_volume": 87625.13168, "trades": 654, "taker_buy_base": 25648.33, "taker_buy_quote": 51243.8218 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 1.978, "high": 1.98, "low": 1.874, "close": 1.911, "volume": 181958.37, "close_time": 1750449599999, "quote_volume": 349684.5149, "trades": 2665, "taker_buy_base": 83993.94, "taker_buy_quote": 161123.53015 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 1.909, "high": 1.924, "low": 1.875, "close": 1.889, "volume": 18361.16, "close_time": 1750463999999, "quote_volume": 34775.04637, "trades": 647, "taker_buy_base": 8009.16, "taker_buy_quote": 15180.54817 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 1.889, "high": 1.915, "low": 1.879, "close": 1.903, "volume": 41491.63, "close_time": 1750478399999, "quote_volume": 78805.88665, "trades": 556, "taker_buy_base": 18700.5, "taker_buy_quote": 35513.37009 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 1.902, "high": 1.931, "low": 1.9, "close": 1.923, "volume": 20929.0, "close_time": 1750492799999, "quote_volume": 40087.249, "trades": 475, "taker_buy_base": 12866.34, "taker_buy_quote": 24639.41752 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 1.922, "high": 1.922, "low": 1.899, "close": 1.909, "volume": 22057.78, "close_time": 1750507199999, "quote_volume": 42153.27326, "trades": 393, "taker_buy_base": 7607.7, "taker_buy_quote": 14529.3169 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 1.91, "high": 1.914, "low": 1.886, "close": 1.892, "volume": 52688.27, "close_time": 1750521599999, "quote_volume": 99916.08305, "trades": 898, "taker_buy_base": 25206.89, "taker_buy_quote": 47834.55127 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 1.894, "high": 1.901, "low": 1.852, "close": 1.858, "volume": 47263.08, "close_time": 1750535999999, "quote_volume": 88874.68959, "trades": 790, "taker_buy_base": 28138.67, "taker_buy_quote": 52938.89174 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 1.859, "high": 1.873, "low": 1.775, "close": 1.814, "volume": 107774.94, "close_time": 1750550399999, "quote_volume": 195119.72704, "trades": 2000, "taker_buy_base": 54734.26, "taker_buy_quote": 99146.21612 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 1.817, "high": 1.828, "low": 1.748, "close": 1.757, "volume": 93526.84, "close_time": 1750564799999, "quote_volume": 166160.27037, "trades": 1782, "taker_buy_base": 48024.54, "taker_buy_quote": 85273.53356 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 1.759, "high": 1.782, "low": 1.748, "close": 1.759, "volume": 57791.96, "close_time": 1750579199999, "quote_volume": 101760.82748, "trades": 1071, "taker_buy_base": 26368.09, "taker_buy_quote": 46407.67956 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 1.76, "high": 1.764, "low": 1.705, "close": 1.725, "volume": 109131.32, "close_time": 1750593599999, "quote_volume": 190405.05468, "trades": 1725, "taker_buy_base": 51982.41, "taker_buy_quote": 90856.53857 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 1.726, "high": 1.742, "low": 1.651, "close": 1.678, "volume": 193713.65, "close_time": 1750607999999, "quote_volume": 326783.7801, "trades": 2061, "taker_buy_base": 99502.4, "taker_buy_quote": 167888.57743 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 1.683, "high": 1.701, "low": 1.667, "close": 1.674, "volume": 40718.32, "close_time": 1750622399999, "quote_volume": 68523.5469, "trades": 782, "taker_buy_base": 18814.32, "taker_buy_quote": 31690.39867 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 1.677, "high": 1.692, "low": 1.638, "close": 1.69, "volume": 45177.76, "close_time": 1750636799999, "quote_volume": 75581.23934, "trades": 1173, "taker_buy_base": 25108.03, "taker_buy_quote": 42007.60334 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 1.691, "high": 1.72, "low": 1.682, "close": 1.713, "volume": 36055.49, "close_time": 1750651199999, "quote_volume": 61266.33898, "trades": 755, "taker_buy_base": 20857.01, "taker_buy_quote": 35481.38582 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 1.714, "high": 1.774, "low": 1.711, "close": 1.767, "volume": 65131.22, "close_time": 1750665599999, "quote_volume": 114005.24022, "trades": 1340, "taker_buy_base": 37215.38, "taker_buy_quote": 65205.05218 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 1.766, "high": 1.767, "low": 1.741, "close": 1.751, "volume": 18139.17, "close_time": 1750679999999, "quote_volume": 31783.71389, "trades": 457, "taker_buy_base": 6456.26, "taker_buy_quote": 11315.00426 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 1.753, "high": 1.791, "low": 1.75, "close": 1.766, "volume": 77912.0, "close_time": 1750694399999, "quote_volume": 138121.95952, "trades": 1827, "taker_buy_base": 42042.46, "taker_buy_quote": 74532.86155 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 1.765, "high": 1.788, "low": 1.731, "close": 1.784, "volume": 57866.69, "close_time": 1750708799999, "quote_volume": 102098.64409, "trades": 1467, "taker_buy_base": 29126.55, "taker_buy_quote": 51391.72426 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 1.783, "high": 1.862, "low": 1.783, "close": 1.851, "volume": 55924.75, "close_time": 1750723199999, "quote_volume": 101903.67832, "trades": 1468, "taker_buy_base": 26639.34, "taker_buy_quote": 48519.99297 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 1.853, "high": 1.882, "low": 1.851, "close": 1.856, "volume": 45678.66, "close_time": 1750737599999, "quote_volume": 85182.34861, "trades": 1361, "taker_buy_base": 21040.47, "taker_buy_quote": 39261.02671 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 1.855, "high": 1.883, "low": 1.836, "close": 1.864, "volume": 50855.68, "close_time": 1750751999999, "quote_volume": 94873.63473, "trades": 1476, "taker_buy_base": 21393.9, "taker_buy_quote": 40016.30304 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 1.861, "high": 1.883, "low": 1.853, "close": 1.869, "volume": 34553.45, "close_time": 1750766399999, "quote_volume": 64621.66766, "trades": 1137, "taker_buy_base": 19374.48, "taker_buy_quote": 36242.36608 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 1.869, "high": 1.884, "low": 1.863, "close": 1.872, "volume": 24055.08, "close_time": 1750780799999, "quote_volume": 45045.15002, "trades": 927, "taker_buy_base": 11022.77, "taker_buy_quote": 20665.40425 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 1.87, "high": 1.896, "low": 1.86, "close": 1.876, "volume": 30838.03, "close_time": 1750795199999, "quote_volume": 57931.98245, "trades": 755, "taker_buy_base": 12872.15, "taker_buy_quote": 24164.31519 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 1.876, "high": 1.906, "low": 1.866, "close": 1.9, "volume": 30331.96, "close_time": 1750809599999, "quote_volume": 57121.14878, "trades": 782, "taker_buy_base": 18633.87, "taker_buy_quote": 35108.20525 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 1.899, "high": 1.913, "low": 1.885, "close": 1.904, "volume": 20380.23, "close_time": 1750823999999, "quote_volume": 38705.37476, "trades": 537, "taker_buy_base": 10143.01, "taker_buy_quote": 19296.04789 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 1.902, "high": 1.908, "low": 1.889, "close": 1.896, "volume": 31711.41, "close_time": 1750838399999, "quote_volume": 60180.02926, "trades": 873, "taker_buy_base": 17816.61, "taker_buy_quote": 33813.17908 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 1.896, "high": 1.899, "low": 1.86, "close": 1.878, "volume": 38641.97, "close_time": 1750852799999, "quote_volume": 72348.69172, "trades": 661, "taker_buy_base": 19262.32, "taker_buy_quote": 36115.86623 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 1.876, "high": 1.887, "low": 1.84, "close": 1.842, "volume": 59006.06, "close_time": 1750867199999, "quote_volume": 110233.37179, "trades": 872, "taker_buy_base": 30150.48, "taker_buy_quote": 56342.7349 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 1.842, "high": 1.857, "low": 1.838, "close": 1.846, "volume": 15990.74, "close_time": 1750881599999, "quote_volume": 29498.04332, "trades": 551, "taker_buy_base": 8600.1, "taker_buy_quote": 15869.63053 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 1.846, "high": 1.854, "low": 1.827, "close": 1.839, "volume": 13129.87, "close_time": 1750895999999, "quote_volume": 24149.87841, "trades": 430, "taker_buy_base": 8188.54, "taker_buy_quote": 15061.93994 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 1.837, "high": 1.891, "low": 1.836, "close": 1.877, "volume": 49240.35, "close_time": 1750910399999, "quote_volume": 91911.20334, "trades": 1286, "taker_buy_base": 27504.51, "taker_buy_quote": 51320.75519 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 1.875, "high": 1.891, "low": 1.864, "close": 1.886, "volume": 21565.25, "close_time": 1750924799999, "quote_volume": 40435.5305, "trades": 741, "taker_buy_base": 12391.62, "taker_buy_quote": 23269.65742 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 1.887, "high": 1.892, "low": 1.846, "close": 1.848, "volume": 38819.75, "close_time": 1750939199999, "quote_volume": 72496.02298, "trades": 860, "taker_buy_base": 13301.43, "taker_buy_quote": 24867.04009 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 1.851, "high": 1.851, "low": 1.8, "close": 1.822, "volume": 61185.62, "close_time": 1750953599999, "quote_volume": 111376.08693, "trades": 991, "taker_buy_base": 26214.01, "taker_buy_quote": 47812.81425 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 1.821, "high": 1.822, "low": 1.804, "close": 1.818, "volume": 7801.35, "close_time": 1750967999999, "quote_volume": 14136.07677, "trades": 341, "taker_buy_base": 5018.3, "taker_buy_quote": 9097.98377 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 1.814, "high": 1.836, "low": 1.809, "close": 1.823, "volume": 32085.99, "close_time": 1750982399999, "quote_volume": 58459.76616, "trades": 603, "taker_buy_base": 19245.53, "taker_buy_quote": 35068.49619 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 1.823, "high": 1.853, "low": 1.805, "close": 1.853, "volume": 19708.14, "close_time": 1750996799999, "quote_volume": 35979.07416, "trades": 378, "taker_buy_base": 13295.67, "taker_buy_quote": 24293.77162 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 1.852, "high": 1.858, "low": 1.824, "close": 1.824, "volume": 18772.42, "close_time": 1751011199999, "quote_volume": 34592.14491, "trades": 376, "taker_buy_base": 5584.57, "taker_buy_quote": 10325.4878 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 1.826, "high": 1.841, "low": 1.825, "close": 1.834, "volume": 25825.62, "close_time": 1751025599999, "quote_volume": 47394.01537, "trades": 335, "taker_buy_base": 13900.52, "taker_buy_quote": 25513.37706 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 1.834, "high": 1.844, "low": 1.827, "close": 1.842, "volume": 23630.03, "close_time": 1751039999999, "quote_volume": 43318.17074, "trades": 722, "taker_buy_base": 14481.21, "taker_buy_quote": 26554.21315 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 1.843, "high": 1.845, "low": 1.771, "close": 1.777, "volume": 103440.55, "close_time": 1751054399999, "quote_volume": 187736.8704, "trades": 1086, "taker_buy_base": 53521.61, "taker_buy_quote": 97390.7246 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 1.777, "high": 1.807, "low": 1.776, "close": 1.803, "volume": 30382.73, "close_time": 1751068799999, "quote_volume": 54412.38476, "trades": 668, "taker_buy_base": 18083.86, "taker_buy_quote": 32373.52743 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 1.803, "high": 1.818, "low": 1.799, "close": 1.799, "volume": 35082.11, "close_time": 1751083199999, "quote_volume": 63424.87783, "trades": 540, "taker_buy_base": 20158.58, "taker_buy_quote": 36456.67941 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 1.798, "high": 1.798, "low": 1.782, "close": 1.798, "volume": 24975.36, "close_time": 1751097599999, "quote_volume": 44675.36832, "trades": 409, "taker_buy_base": 11387.39, "taker_buy_quote": 20372.13205 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 1.797, "high": 1.804, "low": 1.786, "close": 1.802, "volume": 11347.17, "close_time": 1751111999999, "quote_volume": 20356.16936, "trades": 190, "taker_buy_base": 4041.12, "taker_buy_quote": 7256.0113 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 1.803, "high": 1.807, "low": 1.796, "close": 1.804, "volume": 7190.75, "close_time": 1751126399999, "quote_volume": 12960.498, "trades": 198, "taker_buy_base": 3940.95, "taker_buy_quote": 7103.43368 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 1.809, "high": 1.821, "low": 1.805, "close": 1.82, "volume": 21034.38, "close_time": 1751140799999, "quote_volume": 38157.77761, "trades": 362, "taker_buy_base": 11267.68, "taker_buy_quote": 20466.61099 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 1.82, "high": 1.842, "low": 1.815, "close": 1.838, "volume": 13315.84, "close_time": 1751155199999, "quote_volume": 24361.17305, "trades": 333, "taker_buy_base": 10045.93, "taker_buy_quote": 18387.35286 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 1.84, "high": 1.85, "low": 1.825, "close": 1.832, "volume": 12938.69, "close_time": 1751169599999, "quote_volume": 23761.46765, "trades": 245, "taker_buy_base": 5583.26, "taker_buy_quote": 10274.366 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 1.834, "high": 1.839, "low": 1.826, "close": 1.836, "volume": 12990.11, "close_time": 1751183999999, "quote_volume": 23795.68142, "trades": 217, "taker_buy_base": 5994.02, "taker_buy_quote": 10977.93498 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 1.837, "high": 1.849, "low": 1.836, "close": 1.837, "volume": 19108.77, "close_time": 1751198399999, "quote_volume": 35209.14068, "trades": 657, "taker_buy_base": 5405.4, "taker_buy_quote": 9962.60359 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 1.835, "high": 1.845, "low": 1.825, "close": 1.83, "volume": 20132.8, "close_time": 1751212799999, "quote_volume": 36972.19475, "trades": 715, "taker_buy_base": 10626.1, "taker_buy_quote": 19521.18407 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 1.829, "high": 1.849, "low": 1.825, "close": 1.836, "volume": 29825.34, "close_time": 1751227199999, "quote_volume": 54791.1216, "trades": 835, "taker_buy_base": 12350.11, "taker_buy_quote": 22712.74385 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 1.838, "high": 1.881, "low": 1.836, "close": 1.875, "volume": 35426.63, "close_time": 1751241599999, "quote_volume": 65789.49049, "trades": 1135, "taker_buy_base": 21878.76, "taker_buy_quote": 40585.5491 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 1.876, "high": 1.882, "low": 1.837, "close": 1.856, "volume": 39627.17, "close_time": 1751255999999, "quote_volume": 73591.61592, "trades": 1379, "taker_buy_base": 19835.77, "taker_buy_quote": 36838.71639 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 1.855, "high": 1.92, "low": 1.852, "close": 1.898, "volume": 78983.22, "close_time": 1751270399999, "quote_volume": 148807.17168, "trades": 1818, "taker_buy_base": 44210.57, "taker_buy_quote": 83400.65808 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 1.898, "high": 1.924, "low": 1.855, "close": 1.863, "volume": 84238.64, "close_time": 1751284799999, "quote_volume": 159383.50117, "trades": 1926, "taker_buy_base": 33652.04, "taker_buy_quote": 63739.20643 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 1.863, "high": 1.864, "low": 1.821, "close": 1.825, "volume": 73503.64, "close_time": 1751299199999, "quote_volume": 135294.06046, "trades": 886, "taker_buy_base": 31438.62, "taker_buy_quote": 57851.81239 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 1.826, "high": 1.85, "low": 1.82, "close": 1.85, "volume": 39277.25, "close_time": 1751313599999, "quote_volume": 72102.63461, "trades": 669, "taker_buy_base": 22770.89, "taker_buy_quote": 41852.09291 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 1.848, "high": 1.87, "low": 1.84, "close": 1.864, "volume": 24212.89, "close_time": 1751327999999, "quote_volume": 44856.16834, "trades": 634, "taker_buy_base": 15008.99, "taker_buy_quote": 27807.65469 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 1.863, "high": 1.877, "low": 1.811, "close": 1.811, "volume": 70404.38, "close_time": 1751342399999, "quote_volume": 129785.21305, "trades": 1134, "taker_buy_base": 36902.77, "taker_buy_quote": 68142.78985 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 1.811, "high": 1.829, "low": 1.768, "close": 1.792, "volume": 105274.84, "close_time": 1751356799999, "quote_volume": 189255.60111, "trades": 1468, "taker_buy_base": 60338.79, "taker_buy_quote": 108815.76554 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 1.789, "high": 1.818, "low": 1.784, "close": 1.802, "volume": 55907.07, "close_time": 1751371199999, "quote_volume": 100788.39086, "trades": 938, "taker_buy_base": 37216.0, "taker_buy_quote": 67104.22865 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 1.802, "high": 1.811, "low": 1.782, "close": 1.804, "volume": 31204.37, "close_time": 1751385599999, "quote_volume": 56160.66108, "trades": 636, "taker_buy_base": 16924.02, "taker_buy_quote": 30443.61407 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 1.804, "high": 1.853, "low": 1.798, "close": 1.807, "volume": 72763.37, "close_time": 1751399999999, "quote_volume": 132843.90794, "trades": 1368, "taker_buy_base": 39215.64, "taker_buy_quote": 71571.57021 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 1.806, "high": 1.829, "low": 1.801, "close": 1.809, "volume": 11720.93, "close_time": 1751414399999, "quote_volume": 21252.37426, "trades": 473, "taker_buy_base": 5742.43, "taker_buy_quote": 10413.49654 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 1.811, "high": 1.829, "low": 1.803, "close": 1.81, "volume": 16178.17, "close_time": 1751428799999, "quote_volume": 29422.70955, "trades": 332, "taker_buy_base": 7344.52, "taker_buy_quote": 13357.7957 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 1.81, "high": 1.879, "low": 1.808, "close": 1.871, "volume": 83130.54, "close_time": 1751443199999, "quote_volume": 153542.99431, "trades": 1237, "taker_buy_base": 44314.75, "taker_buy_quote": 81888.47381 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 1.873, "high": 1.877, "low": 1.843, "close": 1.848, "volume": 40571.9, "close_time": 1751457599999, "quote_volume": 75356.23158, "trades": 1053, "taker_buy_base": 15934.12, "taker_buy_quote": 29639.69224 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 1.849, "high": 1.872, "low": 1.837, "close": 1.867, "volume": 32337.69, "close_time": 1751471999999, "quote_volume": 60000.39109, "trades": 1138, "taker_buy_base": 15685.84, "taker_buy_quote": 29106.53934 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 1.866, "high": 1.886, "low": 1.859, "close": 1.883, "volume": 63893.35, "close_time": 1751486399999, "quote_volume": 119857.86172, "trades": 1651, "taker_buy_base": 31531.66, "taker_buy_quote": 59161.50272 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 1.887, "high": 1.926, "low": 1.885, "close": 1.9, "volume": 34636.13, "close_time": 1751500799999, "quote_volume": 65998.54558, "trades": 921, "taker_buy_base": 20563.04, "taker_buy_quote": 39204.57903 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 1.901, "high": 1.901, "low": 1.874, "close": 1.877, "volume": 18025.66, "close_time": 1751515199999, "quote_volume": 33981.55109, "trades": 780, "taker_buy_base": 4731.98, "taker_buy_quote": 8918.94482 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 1.875, "high": 1.929, "low": 1.872, "close": 1.929, "volume": 58916.53, "close_time": 1751529599999, "quote_volume": 111951.49185, "trades": 2200, "taker_buy_base": 31726.27, "taker_buy_quote": 60303.94239 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 1.929, "high": 1.974, "low": 1.915, "close": 1.918, "volume": 121967.46, "close_time": 1751543999999, "quote_volume": 236987.96453, "trades": 2986, "taker_buy_base": 53369.12, "taker_buy_quote": 103834.68363 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 1.916, "high": 1.945, "low": 1.895, "close": 1.907, "volume": 46878.54, "close_time": 1751558399999, "quote_volume": 89910.76806, "trades": 1173, "taker_buy_base": 23728.95, "taker_buy_quote": 45550.06165 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 1.908, "high": 1.928, "low": 1.899, "close": 1.913, "volume": 23123.21, "close_time": 1751572799999, "quote_volume": 44283.06653, "trades": 561, "taker_buy_base": 17218.7, "taker_buy_quote": 32972.51674 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 1.914, "high": 1.924, "low": 1.905, "close": 1.913, "volume": 17333.7, "close_time": 1751587199999, "quote_volume": 33186.01576, "trades": 485, "taker_buy_base": 5851.88, "taker_buy_quote": 11203.54396 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 1.914, "high": 1.917, "low": 1.905, "close": 1.911, "volume": 21198.58, "close_time": 1751601599999, "quote_volume": 40483.42129, "trades": 878, "taker_buy_base": 11347.72, "taker_buy_quote": 21678.70214 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 1.909, "high": 1.994, "low": 1.908, "close": 1.934, "volume": 360306.62, "close_time": 1751615999999, "quote_volume": 705043.3713, "trades": 8692, "taker_buy_base": 226403.37, "taker_buy_quote": 443518.45804 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 1.934, "high": 1.946, "low": 1.882, "close": 1.89, "volume": 116007.99, "close_time": 1751630399999, "quote_volume": 222242.11704, "trades": 2568, "taker_buy_base": 32317.33, "taker_buy_quote": 61978.99455 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 1.889, "high": 1.922, "low": 1.846, "close": 1.865, "volume": 197698.0, "close_time": 1751644799999, "quote_volume": 371067.37972, "trades": 3193, "taker_buy_base": 101692.06, "taker_buy_quote": 190632.22811 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 1.865, "high": 1.865, "low": 1.822, "close": 1.838, "volume": 140917.55, "close_time": 1751659199999, "quote_volume": 258983.24315, "trades": 2246, "taker_buy_base": 68661.59, "taker_buy_quote": 126043.82736 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 1.835, "high": 1.859, "low": 1.828, "close": 1.844, "volume": 43960.61, "close_time": 1751673599999, "quote_volume": 80944.42397, "trades": 1049, "taker_buy_base": 20888.84, "taker_buy_quote": 38537.34169 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 1.844, "high": 1.869, "low": 1.843, "close": 1.859, "volume": 15807.39, "close_time": 1751687999999, "quote_volume": 29361.91395, "trades": 497, "taker_buy_base": 8052.61, "taker_buy_quote": 14960.2833 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 1.86, "high": 1.873, "low": 1.848, "close": 1.862, "volume": 19678.5, "close_time": 1751702399999, "quote_volume": 36627.16482, "trades": 671, "taker_buy_base": 9587.43, "taker_buy_quote": 17853.01018 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 1.86, "high": 1.885, "low": 1.838, "close": 1.862, "volume": 87227.32, "close_time": 1751716799999, "quote_volume": 162612.77268, "trades": 1806, "taker_buy_base": 43432.45, "taker_buy_quote": 81083.02005 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 1.862, "high": 1.872, "low": 1.84, "close": 1.857, "volume": 39233.08, "close_time": 1751731199999, "quote_volume": 72781.22807, "trades": 1103, "taker_buy_base": 17135.83, "taker_buy_quote": 31800.13363 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 1.857, "high": 1.861, "low": 1.813, "close": 1.836, "volume": 56455.08, "close_time": 1751745599999, "quote_volume": 103944.71994, "trades": 1562, "taker_buy_base": 29632.01, "taker_buy_quote": 54599.63492 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 1.832, "high": 1.856, "low": 1.832, "close": 1.856, "volume": 11430.7, "close_time": 1751759999999, "quote_volume": 21091.12844, "trades": 378, "taker_buy_base": 5407.95, "taker_buy_quote": 9981.01326 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 1.853, "high": 1.87, "low": 1.841, "close": 1.849, "volume": 43400.42, "close_time": 1751774399999, "quote_volume": 80587.56704, "trades": 445, "taker_buy_base": 17192.99, "taker_buy_quote": 31821.37512 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 1.849, "high": 1.864, "low": 1.837, "close": 1.853, "volume": 8620.35, "close_time": 1751788799999, "quote_volume": 15948.25404, "trades": 440, "taker_buy_base": 3786.81, "taker_buy_quote": 7008.04682 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 1.852, "high": 1.856, "low": 1.837, "close": 1.849, "volume": 10695.29, "close_time": 1751803199999, "quote_volume": 19748.71387, "trades": 455, "taker_buy_base": 4834.85, "taker_buy_quote": 8932.6285 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 1.853, "high": 1.877, "low": 1.848, "close": 1.869, "volume": 34844.83, "close_time": 1751817599999, "quote_volume": 64965.38063, "trades": 1010, "taker_buy_base": 13634.91, "taker_buy_quote": 25405.9006 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 1.87, "high": 1.887, "low": 1.867, "close": 1.876, "volume": 16159.33, "close_time": 1751831999999, "quote_volume": 30321.94804, "trades": 825, "taker_buy_base": 7264.4, "taker_buy_quote": 13635.86889 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 1.876, "high": 1.89, "low": 1.852, "close": 1.854, "volume": 39510.29, "close_time": 1751846399999, "quote_volume": 74144.45207, "trades": 991, "taker_buy_base": 17944.01, "taker_buy_quote": 33689.76309 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 1.855, "high": 1.887, "low": 1.855, "close": 1.876, "volume": 14816.68, "close_time": 1751860799999, "quote_volume": 27761.1743, "trades": 546, "taker_buy_base": 5271.06, "taker_buy_quote": 9857.37616 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 1.877, "high": 1.879, "low": 1.858, "close": 1.879, "volume": 13194.05, "close_time": 1751875199999, "quote_volume": 24647.57665, "trades": 457, "taker_buy_base": 4649.89, "taker_buy_quote": 8689.92146 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 1.879, "high": 2.27, "low": 1.874, "close": 1.993, "volume": 1498568.3, "close_time": 1751889599999, "quote_volume": 3074154.92987, "trades": 26473, "taker_buy_base": 821379.11, "taker_buy_quote": 1685909.13638 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 1.993, "high": 2.009, "low": 1.925, "close": 1.956, "volume": 336437.87, "close_time": 1751903999999, "quote_volume": 659306.16709, "trades": 5664, "taker_buy_base": 129847.02, "taker_buy_quote": 254833.14406 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 1.955, "high": 1.989, "low": 1.924, "close": 1.944, "volume": 240573.36, "close_time": 1751918399999, "quote_volume": 470227.53969, "trades": 3084, "taker_buy_base": 95749.09, "taker_buy_quote": 187386.66116 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 1.943, "high": 1.95, "low": 1.919, "close": 1.934, "volume": 90419.0, "close_time": 1751932799999, "quote_volume": 174642.75196, "trades": 1114, "taker_buy_base": 38870.17, "taker_buy_quote": 75128.86868 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 1.932, "high": 1.932, "low": 1.9, "close": 1.915, "volume": 76706.56, "close_time": 1751947199999, "quote_volume": 146829.92513, "trades": 1280, "taker_buy_base": 26619.27, "taker_buy_quote": 50987.81361 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 1.914, "high": 1.993, "low": 1.913, "close": 1.958, "volume": 313268.36, "close_time": 1751961599999, "quote_volume": 612495.6298, "trades": 3226, "taker_buy_base": 182320.26, "taker_buy_quote": 356818.19379 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 1.959, "high": 2.046, "low": 1.949, "close": 1.975, "volume": 526606.33, "close_time": 1751975999999, "quote_volume": 1046146.13555, "trades": 7801, "taker_buy_base": 260167.65, "taker_buy_quote": 518185.72132 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 1.975, "high": 1.982, "low": 1.925, "close": 1.938, "volume": 151487.45, "close_time": 1751990399999, "quote_volume": 295923.32977, "trades": 3064, "taker_buy_base": 49461.16, "taker_buy_quote": 96719.65641 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 1.937, "high": 1.967, "low": 1.929, "close": 1.959, "volume": 67665.75, "close_time": 1752004799999, "quote_volume": 131564.10391, "trades": 1828, "taker_buy_base": 26016.28, "taker_buy_quote": 50674.78495 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 1.96, "high": 1.97, "low": 1.954, "close": 1.962, "volume": 28003.52, "close_time": 1752019199999, "quote_volume": 54967.66059, "trades": 801, "taker_buy_base": 17088.25, "taker_buy_quote": 33559.69439 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 1.961, "high": 1.988, "low": 1.948, "close": 1.979, "volume": 29611.31, "close_time": 1752033599999, "quote_volume": 58280.3123, "trades": 984, "taker_buy_base": 15049.5, "taker_buy_quote": 29631.32856 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 1.978, "high": 2.003, "low": 1.967, "close": 1.974, "volume": 120987.8, "close_time": 1752047999999, "quote_volume": 239491.1826, "trades": 2061, "taker_buy_base": 46331.5, "taker_buy_quote": 91820.69772 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 1.976, "high": 1.991, "low": 1.972, "close": 1.976, "volume": 77382.73, "close_time": 1752062399999, "quote_volume": 153360.32954, "trades": 1978, "taker_buy_base": 35173.25, "taker_buy_quote": 69745.46555 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 1.976, "high": 1.994, "low": 1.965, "close": 1.976, "volume": 96630.71, "close_time": 1752076799999, "quote_volume": 190966.98556, "trades": 1735, "taker_buy_base": 60971.58, "taker_buy_quote": 120539.32956 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 1.976, "high": 1.985, "low": 1.957, "close": 1.976, "volume": 80810.2, "close_time": 1752091199999, "quote_volume": 159431.45792, "trades": 1698, "taker_buy_base": 33675.71, "taker_buy_quote": 66426.49293 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 1.978, "high": 1.995, "low": 1.975, "close": 1.987, "volume": 48879.44, "close_time": 1752105599999, "quote_volume": 97093.02639, "trades": 1665, "taker_buy_base": 25409.04, "taker_buy_quote": 50475.9273 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 1.987, "high": 2.005, "low": 1.979, "close": 2.0, "volume": 41269.7, "close_time": 1752119999999, "quote_volume": 82153.60583, "trades": 1427, "taker_buy_base": 16851.97, "taker_buy_quote": 33579.05067 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 2.001, "high": 2.007, "low": 1.984, "close": 1.986, "volume": 27482.98, "close_time": 1752134399999, "quote_volume": 54863.38876, "trades": 885, "taker_buy_base": 8988.65, "taker_buy_quote": 17952.09625 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 1.986, "high": 1.99, "low": 1.975, "close": 1.99, "volume": 33640.36, "close_time": 1752148799999, "quote_volume": 66681.31271, "trades": 1169, "taker_buy_base": 11779.92, "taker_buy_quote": 23368.43696 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 1.992, "high": 2.005, "low": 1.976, "close": 1.979, "volume": 71239.53, "close_time": 1752163199999, "quote_volume": 141661.76528, "trades": 1511, "taker_buy_base": 27803.96, "taker_buy_quote": 55334.15161 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 1.979, "high": 2.02, "low": 1.977, "close": 2.001, "volume": 92316.68, "close_time": 1752177599999, "quote_volume": 184841.14307, "trades": 1742, "taker_buy_base": 40077.3, "taker_buy_quote": 80353.13506 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 2.001, "high": 2.097, "low": 2.001, "close": 2.056, "volume": 181771.99, "close_time": 1752191999999, "quote_volume": 373831.85277, "trades": 3175, "taker_buy_base": 97074.71, "taker_buy_quote": 199371.21182 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 2.057, "high": 2.093, "low": 2.041, "close": 2.087, "volume": 127077.65, "close_time": 1752206399999, "quote_volume": 263129.07246, "trades": 2875, "taker_buy_base": 62697.71, "taker_buy_quote": 129916.67377 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 2.087, "high": 2.124, "low": 2.06, "close": 2.078, "volume": 102678.24, "close_time": 1752220799999, "quote_volume": 215375.03766, "trades": 2349, "taker_buy_base": 46898.11, "taker_buy_quote": 98360.72671 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 2.076, "high": 2.122, "low": 2.043, "close": 2.077, "volume": 110045.49, "close_time": 1752235199999, "quote_volume": 229439.49657, "trades": 2762, "taker_buy_base": 58300.96, "taker_buy_quote": 121571.8823 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 2.071, "high": 2.124, "low": 2.071, "close": 2.09, "volume": 126476.81, "close_time": 1752249599999, "quote_volume": 265951.65254, "trades": 4783, "taker_buy_base": 67471.72, "taker_buy_quote": 141869.61458 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 2.09, "high": 2.136, "low": 2.077, "close": 2.125, "volume": 86444.59, "close_time": 1752263999999, "quote_volume": 182396.76295, "trades": 2693, "taker_buy_base": 35849.07, "taker_buy_quote": 75650.75456 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 2.123, "high": 2.123, "low": 2.047, "close": 2.072, "volume": 99032.08, "close_time": 1752278399999, "quote_volume": 206483.19337, "trades": 1988, "taker_buy_base": 50420.33, "taker_buy_quote": 105196.38645 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 2.072, "high": 2.111, "low": 2.037, "close": 2.103, "volume": 106281.45, "close_time": 1752292799999, "quote_volume": 220218.68534, "trades": 2231, "taker_buy_base": 61393.54, "taker_buy_quote": 127085.32088 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 2.101, "high": 2.186, "low": 2.068, "close": 2.155, "volume": 161505.25, "close_time": 1752307199999, "quote_volume": 344176.19819, "trades": 3023, "taker_buy_base": 89798.79, "taker_buy_quote": 191340.63485 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 2.153, "high": 2.157, "low": 2.098, "close": 2.115, "volume": 65567.49, "close_time": 1752321599999, "quote_volume": 139450.93454, "trades": 2034, "taker_buy_base": 24760.89, "taker_buy_quote": 52683.47199 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 2.116, "high": 2.188, "low": 2.074, "close": 2.107, "volume": 285915.41, "close_time": 1752335999999, "quote_volume": 610758.76979, "trades": 5766, "taker_buy_base": 149737.58, "taker_buy_quote": 320195.04914 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 2.107, "high": 2.137, "low": 2.09, "close": 2.112, "volume": 52167.02, "close_time": 1752350399999, "quote_volume": 110531.31678, "trades": 1279, "taker_buy_base": 24745.38, "taker_buy_quote": 52425.94996 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 2.112, "high": 2.147, "low": 2.105, "close": 2.143, "volume": 45194.0, "close_time": 1752364799999, "quote_volume": 96197.54845, "trades": 1254, "taker_buy_base": 25457.52, "taker_buy_quote": 54259.6679 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 2.14, "high": 2.144, "low": 2.08, "close": 2.082, "volume": 135643.34, "close_time": 1752379199999, "quote_volume": 287723.86112, "trades": 2618, "taker_buy_base": 59401.37, "taker_buy_quote": 126205.89254 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 2.084, "high": 2.121, "low": 2.067, "close": 2.102, "volume": 101682.91, "close_time": 1752393599999, "quote_volume": 212481.66627, "trades": 3062, "taker_buy_base": 39528.66, "taker_buy_quote": 82642.14552 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 2.1, "high": 2.111, "low": 2.084, "close": 2.11, "volume": 50256.51, "close_time": 1752407999999, "quote_volume": 105468.83796, "trades": 1593, "taker_buy_base": 26042.23, "taker_buy_quote": 54695.06767 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 2.109, "high": 2.135, "low": 2.101, "close": 2.109, "volume": 82672.13, "close_time": 1752422399999, "quote_volume": 174916.10028, "trades": 2584, "taker_buy_base": 40990.95, "taker_buy_quote": 86696.17523 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 2.109, "high": 2.136, "low": 2.101, "close": 2.11, "volume": 53299.45, "close_time": 1752436799999, "quote_volume": 112782.88267, "trades": 2582, "taker_buy_base": 23477.8, "taker_buy_quote": 49703.83002 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 2.102, "high": 2.118, "low": 2.075, "close": 2.094, "volume": 46994.0, "close_time": 1752451199999, "quote_volume": 98326.53003, "trades": 2075, "taker_buy_base": 21569.49, "taker_buy_quote": 45138.14452 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 2.094, "high": 2.135, "low": 2.086, "close": 2.128, "volume": 36541.76, "close_time": 1752465599999, "quote_volume": 77156.68008, "trades": 1854, "taker_buy_base": 18411.47, "taker_buy_quote": 38887.36683 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 2.128, "high": 2.151, "low": 2.114, "close": 2.141, "volume": 97281.94, "close_time": 1752479999999, "quote_volume": 207460.7336, "trades": 3941, "taker_buy_base": 47310.17, "taker_buy_quote": 100852.64626 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 2.139, "high": 2.147, "low": 2.125, "close": 2.134, "volume": 46270.81, "close_time": 1752494399999, "quote_volume": 98896.42107, "trades": 1742, "taker_buy_base": 16117.72, "taker_buy_quote": 34454.05313 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 2.132, "high": 2.189, "low": 2.09, "close": 2.1, "volume": 137522.77, "close_time": 1752508799999, "quote_volume": 295726.17902, "trades": 5764, "taker_buy_base": 72487.9, "taker_buy_quote": 155970.0261 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 2.098, "high": 2.13, "low": 2.093, "close": 2.11, "volume": 58150.27, "close_time": 1752523199999, "quote_volume": 122619.5682, "trades": 2096, "taker_buy_base": 30329.95, "taker_buy_quote": 64013.936 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 2.107, "high": 2.118, "low": 2.09, "close": 2.109, "volume": 22486.27, "close_time": 1752537599999, "quote_volume": 47302.38365, "trades": 838, "taker_buy_base": 12873.95, "taker_buy_quote": 27092.94091 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 2.106, "high": 2.114, "low": 2.05, "close": 2.063, "volume": 87915.88, "close_time": 1752551999999, "quote_volume": 182649.47041, "trades": 2032, "taker_buy_base": 43395.32, "taker_buy_quote": 90153.43218 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 2.061, "high": 2.08, "low": 2.037, "close": 2.068, "volume": 37144.74, "close_time": 1752566399999, "quote_volume": 76562.76569, "trades": 744, "taker_buy_base": 17536.78, "taker_buy_quote": 36169.37136 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 2.067, "high": 2.081, "low": 2.053, "close": 2.072, "volume": 16521.3, "close_time": 1752580799999, "quote_volume": 34170.60063, "trades": 381, "taker_buy_base": 7100.18, "taker_buy_quote": 14689.00517 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 2.074, "high": 2.116, "low": 2.058, "close": 2.109, "volume": 52886.88, "close_time": 1752595199999, "quote_volume": 110320.17197, "trades": 1079, "taker_buy_base": 27615.26, "taker_buy_quote": 57616.5013 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 2.109, "high": 2.139, "low": 2.101, "close": 2.107, "volume": 64401.15, "close_time": 1752609599999, "quote_volume": 136486.55677, "trades": 1684, "taker_buy_base": 38059.32, "taker_buy_quote": 80766.27281 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 2.107, "high": 2.157, "low": 2.106, "close": 2.155, "volume": 73056.05, "close_time": 1752623999999, "quote_volume": 155915.87585, "trades": 1790, "taker_buy_base": 36149.58, "taker_buy_quote": 77263.49825 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 2.155, "high": 2.173, "low": 2.133, "close": 2.155, "volume": 57868.76, "close_time": 1752638399999, "quote_volume": 124397.07713, "trades": 1404, "taker_buy_base": 28435.28, "taker_buy_quote": 61172.96918 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 2.155, "high": 2.171, "low": 2.113, "close": 2.118, "volume": 77615.95, "close_time": 1752652799999, "quote_volume": 166360.11439, "trades": 2388, "taker_buy_base": 28331.27, "taker_buy_quote": 60780.06666 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 2.121, "high": 2.157, "low": 2.118, "close": 2.143, "volume": 57075.96, "close_time": 1752667199999, "quote_volume": 122235.93844, "trades": 1362, "taker_buy_base": 35258.97, "taker_buy_quote": 75527.0259 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 2.143, "high": 2.167, "low": 2.136, "close": 2.155, "volume": 41522.8, "close_time": 1752681599999, "quote_volume": 89314.88747, "trades": 1038, "taker_buy_base": 16056.31, "taker_buy_quote": 34512.5486 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 2.158, "high": 2.18, "low": 2.135, "close": 2.139, "volume": 126325.13, "close_time": 1752695999999, "quote_volume": 272220.98093, "trades": 2127, "taker_buy_base": 77107.38, "taker_buy_quote": 166023.19425 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 2.14, "high": 2.18, "low": 2.134, "close": 2.144, "volume": 39455.5, "close_time": 1752710399999, "quote_volume": 85126.33646, "trades": 1131, "taker_buy_base": 20921.74, "taker_buy_quote": 45133.36468 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 2.146, "high": 2.165, "low": 2.104, "close": 2.118, "volume": 172069.0, "close_time": 1752724799999, "quote_volume": 366237.23655, "trades": 4371, "taker_buy_base": 75567.21, "taker_buy_quote": 161189.70741 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 2.117, "high": 2.144, "low": 2.108, "close": 2.131, "volume": 45153.3, "close_time": 1752739199999, "quote_volume": 95857.16957, "trades": 1574, "taker_buy_base": 22321.2, "taker_buy_quote": 47365.06635 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 2.133, "high": 2.141, "low": 2.113, "close": 2.127, "volume": 50125.26, "close_time": 1752753599999, "quote_volume": 106625.47743, "trades": 1754, "taker_buy_base": 22013.68, "taker_buy_quote": 46855.04706 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 2.126, "high": 2.143, "low": 2.111, "close": 2.132, "volume": 43748.93, "close_time": 1752767999999, "quote_volume": 93045.58803, "trades": 1708, "taker_buy_base": 26307.11, "taker_buy_quote": 55942.01363 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 2.132, "high": 2.132, "low": 2.096, "close": 2.104, "volume": 39316.68, "close_time": 1752782399999, "quote_volume": 83051.87309, "trades": 1529, "taker_buy_base": 23834.74, "taker_buy_quote": 50342.99881 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 2.102, "high": 2.139, "low": 2.093, "close": 2.125, "volume": 77197.81, "close_time": 1752796799999, "quote_volume": 163596.93442, "trades": 1869, "taker_buy_base": 35756.93, "taker_buy_quote": 75635.9926 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 2.124, "high": 2.166, "low": 2.122, "close": 2.163, "volume": 48027.33, "close_time": 1752811199999, "quote_volume": 103522.60368, "trades": 1216, "taker_buy_base": 22548.79, "taker_buy_quote": 48635.87653 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 2.166, "high": 2.195, "low": 2.161, "close": 2.176, "volume": 77569.01, "close_time": 1752825599999, "quote_volume": 169389.17129, "trades": 1884, "taker_buy_base": 31883.47, "taker_buy_quote": 69637.40045 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 2.178, "high": 2.45, "low": 2.175, "close": 2.305, "volume": 901598.73, "close_time": 1752839999999, "quote_volume": 2080458.70975, "trades": 16327, "taker_buy_base": 528951.54, "taker_buy_quote": 1220872.13657 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 2.306, "high": 2.309, "low": 2.211, "close": 2.222, "volume": 369645.58, "close_time": 1752854399999, "quote_volume": 835657.74145, "trades": 6528, "taker_buy_base": 136877.06, "taker_buy_quote": 309404.02444 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 2.225, "high": 2.253, "low": 2.214, "close": 2.225, "volume": 87423.81, "close_time": 1752868799999, "quote_volume": 195032.09988, "trades": 1854, "taker_buy_base": 35151.2, "taker_buy_quote": 78440.16158 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 2.226, "high": 2.229, "low": 2.177, "close": 2.2, "volume": 75858.6, "close_time": 1752883199999, "quote_volume": 166975.79399, "trades": 1316, "taker_buy_base": 44998.48, "taker_buy_quote": 99066.00369 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 2.2, "high": 2.216, "low": 2.152, "close": 2.215, "volume": 41766.2, "close_time": 1752897599999, "quote_volume": 91213.99725, "trades": 989, "taker_buy_base": 20090.47, "taker_buy_quote": 43966.34868 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 2.216, "high": 2.233, "low": 2.206, "close": 2.208, "volume": 40544.72, "close_time": 1752911999999, "quote_volume": 89920.06464, "trades": 794, "taker_buy_base": 20943.89, "taker_buy_quote": 46467.60782 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 2.208, "high": 2.21, "low": 2.164, "close": 2.173, "volume": 49268.82, "close_time": 1752926399999, "quote_volume": 107597.83703, "trades": 923, "taker_buy_base": 12569.19, "taker_buy_quote": 27434.16301 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 2.172, "high": 2.185, "low": 2.159, "close": 2.173, "volume": 44952.6, "close_time": 1752940799999, "quote_volume": 97542.59565, "trades": 925, "taker_buy_base": 21471.63, "taker_buy_quote": 46573.50132 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 2.173, "high": 2.221, "low": 2.166, "close": 2.208, "volume": 86309.14, "close_time": 1752955199999, "quote_volume": 189109.90146, "trades": 1581, "taker_buy_base": 41130.05, "taker_buy_quote": 90256.2328 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 2.208, "high": 2.218, "low": 2.185, "close": 2.21, "volume": 25337.44, "close_time": 1752969599999, "quote_volume": 55732.20234, "trades": 739, "taker_buy_base": 6398.61, "taker_buy_quote": 14093.12003 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 2.212, "high": 2.221, "low": 2.196, "close": 2.211, "volume": 16946.16, "close_time": 1752983999999, "quote_volume": 37433.34166, "trades": 604, "taker_buy_base": 6992.26, "taker_buy_quote": 15452.87543 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 2.212, "high": 2.227, "low": 2.197, "close": 2.222, "volume": 26682.63, "close_time": 1752998399999, "quote_volume": 59003.34756, "trades": 772, "taker_buy_base": 9212.02, "taker_buy_quote": 20382.2696 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 2.219, "high": 2.248, "low": 2.219, "close": 2.237, "volume": 44599.55, "close_time": 1753012799999, "quote_volume": 99676.97653, "trades": 988, "taker_buy_base": 19206.45, "taker_buy_quote": 42950.10075 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 2.235, "high": 2.258, "low": 2.231, "close": 2.248, "volume": 75156.15, "close_time": 1753027199999, "quote_volume": 168728.60805, "trades": 1378, "taker_buy_base": 38158.27, "taker_buy_quote": 85738.60681 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 2.25, "high": 2.286, "low": 2.249, "close": 2.264, "volume": 72734.06, "close_time": 1753041599999, "quote_volume": 164740.30698, "trades": 1768, "taker_buy_base": 30423.49, "taker_buy_quote": 68979.50271 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 2.265, "high": 2.284, "low": 2.236, "close": 2.262, "volume": 52381.21, "close_time": 1753055999999, "quote_volume": 118417.89334, "trades": 1042, "taker_buy_base": 22814.95, "taker_buy_quote": 51662.86704 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 2.26, "high": 2.308, "low": 2.241, "close": 2.305, "volume": 71038.22, "close_time": 1753070399999, "quote_volume": 161378.59117, "trades": 1520, "taker_buy_base": 35218.72, "taker_buy_quote": 80085.95927 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 2.301, "high": 2.319, "low": 2.277, "close": 2.295, "volume": 46325.67, "close_time": 1753084799999, "quote_volume": 106452.70191, "trades": 1186, "taker_buy_base": 15231.28, "taker_buy_quote": 34982.9357 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 2.292, "high": 2.334, "low": 2.277, "close": 2.299, "volume": 89086.67, "close_time": 1753099199999, "quote_volume": 205252.02587, "trades": 1714, "taker_buy_base": 47918.66, "taker_buy_quote": 110424.72249 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 2.301, "high": 2.468, "low": 2.29, "close": 2.378, "volume": 462498.62, "close_time": 1753113599999, "quote_volume": 1105984.68423, "trades": 10109, "taker_buy_base": 217430.43, "taker_buy_quote": 520019.54014 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 2.374, "high": 2.39, "low": 2.347, "close": 2.366, "volume": 115055.59, "close_time": 1753127999999, "quote_volume": 271492.32869, "trades": 2956, "taker_buy_base": 39144.4, "taker_buy_quote": 92450.82771 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 2.365, "high": 2.417, "low": 2.365, "close": 2.39, "volume": 69307.63, "close_time": 1753142399999, "quote_volume": 165763.44906, "trades": 1393, "taker_buy_base": 33194.5, "taker_buy_quote": 79376.09806 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 2.39, "high": 2.405, "low": 2.34, "close": 2.367, "volume": 72164.46, "close_time": 1753156799999, "quote_volume": 170848.02646, "trades": 1858, "taker_buy_base": 33357.7, "taker_buy_quote": 79000.73972 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 2.369, "high": 2.37, "low": 2.301, "close": 2.354, "volume": 69579.01, "close_time": 1753171199999, "quote_volume": 162483.48397, "trades": 1549, "taker_buy_base": 30594.24, "taker_buy_quote": 71463.10357 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 2.353, "high": 2.353, "low": 2.288, "close": 2.333, "volume": 69883.13, "close_time": 1753185599999, "quote_volume": 162183.53503, "trades": 1872, "taker_buy_base": 27511.15, "taker_buy_quote": 63829.08163 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 2.334, "high": 2.34, "low": 2.283, "close": 2.326, "volume": 75234.32, "close_time": 1753199999999, "quote_volume": 174024.3448, "trades": 1870, "taker_buy_base": 33991.94, "taker_buy_quote": 78530.2172 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 2.327, "high": 2.343, "low": 2.295, "close": 2.304, "volume": 56589.97, "close_time": 1753214399999, "quote_volume": 131209.23163, "trades": 1487, "taker_buy_base": 25684.21, "taker_buy_quote": 59530.30928 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 2.307, "high": 2.351, "low": 2.305, "close": 2.343, "volume": 46448.82, "close_time": 1753228799999, "quote_volume": 108413.3031, "trades": 1368, "taker_buy_base": 24987.87, "taker_buy_quote": 58324.13566 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 2.345, "high": 2.365, "low": 2.324, "close": 2.343, "volume": 69937.92, "close_time": 1753243199999, "quote_volume": 163917.55757, "trades": 1791, "taker_buy_base": 31944.32, "taker_buy_quote": 74855.07564 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 2.343, "high": 2.37, "low": 2.334, "close": 2.345, "volume": 53078.02, "close_time": 1753257599999, "quote_volume": 124825.38174, "trades": 1675, "taker_buy_base": 26890.55, "taker_buy_quote": 63326.26608 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 2.346, "high": 2.366, "low": 2.327, "close": 2.359, "volume": 53401.98, "close_time": 1753271999999, "quote_volume": 125188.39296, "trades": 1653, "taker_buy_base": 24998.75, "taker_buy_quote": 58640.47615 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 2.36, "high": 2.36, "low": 2.287, "close": 2.316, "volume": 83224.13, "close_time": 1753286399999, "quote_volume": 192554.24559, "trades": 3460, "taker_buy_base": 40018.67, "taker_buy_quote": 92567.60431 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 2.313, "high": 2.313, "low": 2.226, "close": 2.235, "volume": 115343.89, "close_time": 1753300799999, "quote_volume": 260642.67254, "trades": 3124, "taker_buy_base": 49295.9, "taker_buy_quote": 111285.93028 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 2.236, "high": 2.246, "low": 2.185, "close": 2.231, "volume": 123288.25, "close_time": 1753315199999, "quote_volume": 272172.94211, "trades": 4371, "taker_buy_base": 62687.39, "taker_buy_quote": 138422.26484 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 2.231, "high": 2.249, "low": 2.225, "close": 2.225, "volume": 38277.8, "close_time": 1753329599999, "quote_volume": 85671.37239, "trades": 936, "taker_buy_base": 18334.6, "taker_buy_quote": 41035.68459 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 2.225, "high": 2.229, "low": 2.091, "close": 2.154, "volume": 173354.5, "close_time": 1753343999999, "quote_volume": 371127.49574, "trades": 5264, "taker_buy_base": 89859.59, "taker_buy_quote": 192387.47744 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 2.153, "high": 2.198, "low": 2.144, "close": 2.197, "volume": 47585.66, "close_time": 1753358399999, "quote_volume": 103560.83816, "trades": 1425, "taker_buy_base": 27074.54, "taker_buy_quote": 59001.22658 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 2.195, "high": 2.345, "low": 2.128, "close": 2.164, "volume": 373313.68, "close_time": 1753372799999, "quote_volume": 834427.10711, "trades": 11802, "taker_buy_base": 182239.53, "taker_buy_quote": 408894.40393 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 2.169, "high": 2.206, "low": 2.152, "close": 2.175, "volume": 80066.55, "close_time": 1753387199999, "quote_volume": 174526.72053, "trades": 3404, "taker_buy_base": 46491.8, "taker_buy_quote": 101360.91533 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 2.172, "high": 2.21, "low": 2.166, "close": 2.181, "volume": 70030.0, "close_time": 1753401599999, "quote_volume": 153536.94516, "trades": 2290, "taker_buy_base": 36236.08, "taker_buy_quote": 79394.3333 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 2.182, "high": 2.19, "low": 2.131, "close": 2.149, "volume": 75059.29, "close_time": 1753415999999, "quote_volume": 162187.115, "trades": 2956, "taker_buy_base": 34375.35, "taker_buy_quote": 74321.51121 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 2.145, "high": 2.176, "low": 2.128, "close": 2.159, "volume": 40403.21, "close_time": 1753430399999, "quote_volume": 86835.56603, "trades": 1723, "taker_buy_base": 19889.95, "taker_buy_quote": 42746.43304 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 2.158, "high": 2.205, "low": 2.158, "close": 2.203, "volume": 64143.69, "close_time": 1753444799999, "quote_volume": 140062.87348, "trades": 2003, "taker_buy_base": 28089.31, "taker_buy_quote": 61394.1013 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 2.204, "high": 2.215, "low": 2.152, "close": 2.189, "volume": 156818.57, "close_time": 1753459199999, "quote_volume": 342842.34458, "trades": 3670, "taker_buy_base": 84866.57, "taker_buy_quote": 185521.11557 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 2.187, "high": 2.208, "low": 2.174, "close": 2.196, "volume": 103446.91, "close_time": 1753473599999, "quote_volume": 226949.68259, "trades": 1757, "taker_buy_base": 45952.28, "taker_buy_quote": 100870.47138 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 2.195, "high": 2.274, "low": 2.192, "close": 2.244, "volume": 224362.02, "close_time": 1753487999999, "quote_volume": 503471.5164, "trades": 5615, "taker_buy_base": 114666.22, "taker_buy_quote": 257648.29712 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 2.245, "high": 2.276, "low": 2.24, "close": 2.257, "volume": 43993.75, "close_time": 1753502399999, "quote_volume": 99411.89551, "trades": 1285, "taker_buy_base": 18043.44, "taker_buy_quote": 40768.7645 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 2.254, "high": 2.256, "low": 2.222, "close": 2.226, "volume": 63818.7, "close_time": 1753516799999, "quote_volume": 142816.93435, "trades": 1475, "taker_buy_base": 23221.59, "taker_buy_quote": 51930.23964 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 2.225, "high": 2.282, "low": 2.224, "close": 2.252, "volume": 127802.04, "close_time": 1753531199999, "quote_volume": 288635.81061, "trades": 3064, "taker_buy_base": 73472.19, "taker_buy_quote": 165962.26072 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 2.253, "high": 2.27, "low": 2.246, "close": 2.255, "volume": 32554.52, "close_time": 1753545599999, "quote_volume": 73388.50796, "trades": 1159, "taker_buy_base": 12476.75, "taker_buy_quote": 28146.10904 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 2.258, "high": 2.271, "low": 2.252, "close": 2.266, "volume": 37653.57, "close_time": 1753559999999, "quote_volume": 85092.4571, "trades": 1193, "taker_buy_base": 10135.11, "taker_buy_quote": 22909.37321 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 2.267, "high": 2.304, "low": 2.232, "close": 2.236, "volume": 252455.74, "close_time": 1753574399999, "quote_volume": 570259.97308, "trades": 8447, "taker_buy_base": 147709.24, "taker_buy_quote": 333759.21136 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 2.237, "high": 2.265, "low": 2.235, "close": 2.255, "volume": 57969.16, "close_time": 1753588799999, "quote_volume": 130707.70384, "trades": 1281, "taker_buy_base": 28026.84, "taker_buy_quote": 63193.80513 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 2.257, "high": 2.263, "low": 2.248, "close": 2.256, "volume": 59331.12, "close_time": 1753603199999, "quote_volume": 133782.78055, "trades": 1167, "taker_buy_base": 28157.43, "taker_buy_quote": 63510.93688 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 2.256, "high": 2.382, "low": 2.237, "close": 2.374, "volume": 428088.08, "close_time": 1753617599999, "quote_volume": 996882.12556, "trades": 9715, "taker_buy_base": 226132.75, "taker_buy_quote": 526526.72784 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 2.37, "high": 2.46, "low": 2.345, "close": 2.419, "volume": 655546.86, "close_time": 1753631999999, "quote_volume": 1576959.27726, "trades": 11011, "taker_buy_base": 341784.42, "taker_buy_quote": 822587.76695 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 2.419, "high": 2.973, "low": 2.371, "close": 2.751, "volume": 1810868.12, "close_time": 1753646399999, "quote_volume": 4879827.00055, "trades": 35518, "taker_buy_base": 980626.52, "taker_buy_quote": 2642892.92432 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 2.755, "high": 2.93, "low": 2.604, "close": 2.638, "volume": 2092116.4, "close_time": 1753660799999, "quote_volume": 5741835.40034, "trades": 44296, "taker_buy_base": 956828.6, "taker_buy_quote": 2631817.91525 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 2.638, "high": 2.679, "low": 2.437, "close": 2.555, "volume": 686954.02, "close_time": 1753675199999, "quote_volume": 1743067.74817, "trades": 18080, "taker_buy_base": 300386.64, "taker_buy_quote": 761193.32826 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 2.55, "high": 2.719, "low": 2.455, "close": 2.603, "volume": 1204387.28, "close_time": 1753689599999, "quote_volume": 3123142.85486, "trades": 34857, "taker_buy_base": 593118.49, "taker_buy_quote": 1542811.15292 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 2.601, "high": 2.641, "low": 2.486, "close": 2.486, "volume": 510053.38, "close_time": 1753703999999, "quote_volume": 1309710.21825, "trades": 14962, "taker_buy_base": 250372.97, "taker_buy_quote": 644440.28096 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 2.486, "high": 2.519, "low": 2.415, "close": 2.488, "volume": 478326.58, "close_time": 1753718399999, "quote_volume": 1179677.03571, "trades": 13905, "taker_buy_base": 225904.08, "taker_buy_quote": 557320.05012 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 2.49, "high": 2.494, "low": 2.383, "close": 2.402, "volume": 299500.16, "close_time": 1753732799999, "quote_volume": 732931.43729, "trades": 8778, "taker_buy_base": 134887.92, "taker_buy_quote": 330725.04624 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 2.403, "high": 2.414, "low": 2.353, "close": 2.375, "volume": 192106.28, "close_time": 1753747199999, "quote_volume": 456836.71428, "trades": 4631, "taker_buy_base": 94156.53, "taker_buy_quote": 223912.93096 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 2.376, "high": 2.415, "low": 2.355, "close": 2.395, "volume": 150025.71, "close_time": 1753761599999, "quote_volume": 358353.05098, "trades": 4684, "taker_buy_base": 65729.45, "taker_buy_quote": 157058.30227 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 2.396, "high": 2.43, "low": 2.385, "close": 2.42, "volume": 118878.46, "close_time": 1753775999999, "quote_volume": 286450.92448, "trades": 4231, "taker_buy_base": 43441.07, "taker_buy_quote": 104639.38371 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 2.418, "high": 2.453, "low": 2.331, "close": 2.337, "volume": 402935.16, "close_time": 1753790399999, "quote_volume": 969737.86039, "trades": 9916, "taker_buy_base": 174088.63, "taker_buy_quote": 420022.81877 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 2.337, "high": 2.381, "low": 2.255, "close": 2.279, "volume": 261030.84, "close_time": 1753804799999, "quote_volume": 601756.09614, "trades": 7781, "taker_buy_base": 106212.19, "taker_buy_quote": 245314.10844 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 2.279, "high": 2.312, "low": 2.27, "close": 2.274, "volume": 238404.93, "close_time": 1753819199999, "quote_volume": 546007.34521, "trades": 3797, "taker_buy_base": 95505.23, "taker_buy_quote": 218755.37742 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 2.274, "high": 2.306, "low": 2.257, "close": 2.3, "volume": 139295.7, "close_time": 1753833599999, "quote_volume": 317159.44341, "trades": 2171, "taker_buy_base": 75099.87, "taker_buy_quote": 170818.24301 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 2.297, "high": 2.309, "low": 2.252, "close": 2.295, "volume": 93398.07, "close_time": 1753847999999, "quote_volume": 213143.09711, "trades": 2491, "taker_buy_base": 37216.03, "taker_buy_quote": 84995.51906 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 2.293, "high": 2.313, "low": 2.27, "close": 2.274, "volume": 91679.85, "close_time": 1753862399999, "quote_volume": 209956.11726, "trades": 2220, "taker_buy_base": 34135.74, "taker_buy_quote": 78163.36116 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 2.272, "high": 2.28, "low": 2.224, "close": 2.238, "volume": 130190.03, "close_time": 1753876799999, "quote_volume": 292831.44255, "trades": 3567, "taker_buy_base": 66381.17, "taker_buy_quote": 149114.19311 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 2.238, "high": 2.29, "low": 2.226, "close": 2.28, "volume": 176993.26, "close_time": 1753891199999, "quote_volume": 400268.1421, "trades": 4166, "taker_buy_base": 87905.35, "taker_buy_quote": 198743.66429 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 2.282, "high": 2.359, "low": 2.271, "close": 2.321, "volume": 503922.4, "close_time": 1753905599999, "quote_volume": 1167854.94266, "trades": 14177, "taker_buy_base": 254929.77, "taker_buy_quote": 591228.74998 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 2.321, "high": 2.348, "low": 2.288, "close": 2.323, "volume": 157292.38, "close_time": 1753919999999, "quote_volume": 364232.02864, "trades": 3938, "taker_buy_base": 66007.34, "taker_buy_quote": 152839.88182 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 2.324, "high": 2.35, "low": 2.315, "close": 2.339, "volume": 68785.16, "close_time": 1753934399999, "quote_volume": 160465.51889, "trades": 1446, "taker_buy_base": 35101.6, "taker_buy_quote": 81926.35138 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 2.339, "high": 2.387, "low": 2.334, "close": 2.363, "volume": 138317.34, "close_time": 1753948799999, "quote_volume": 326524.19989, "trades": 2738, "taker_buy_base": 67380.42, "taker_buy_quote": 159098.31434 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 2.362, "high": 2.363, "low": 2.317, "close": 2.328, "volume": 123116.0, "close_time": 1753963199999, "quote_volume": 288505.11015, "trades": 2340, "taker_buy_base": 51721.26, "taker_buy_quote": 121286.8046 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 2.328, "high": 2.387, "low": 2.265, "close": 2.309, "volume": 578055.31, "close_time": 1753977599999, "quote_volume": 1346876.06391, "trades": 14751, "taker_buy_base": 283048.93, "taker_buy_quote": 659092.78047 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 2.308, "high": 2.324, "low": 2.255, "close": 2.271, "volume": 165350.63, "close_time": 1753991999999, "quote_volume": 378567.99622, "trades": 2801, "taker_buy_base": 61500.96, "taker_buy_quote": 140857.98991 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 2.271, "high": 2.277, "low": 2.19, "close": 2.195, "volume": 154540.57, "close_time": 1754006399999, "quote_volume": 345206.38921, "trades": 3340, "taker_buy_base": 74283.87, "taker_buy_quote": 165914.72421 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 2.193, "high": 2.216, "low": 2.157, "close": 2.212, "volume": 120931.79, "close_time": 1754020799999, "quote_volume": 264068.68717, "trades": 2854, "taker_buy_base": 53092.31, "taker_buy_quote": 116066.04464 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 2.213, "high": 2.238, "low": 2.184, "close": 2.195, "volume": 191261.77, "close_time": 1754035199999, "quote_volume": 422232.20303, "trades": 5913, "taker_buy_base": 88178.07, "taker_buy_quote": 194970.79912 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 2.195, "high": 2.221, "low": 2.161, "close": 2.205, "volume": 122391.43, "close_time": 1754049599999, "quote_volume": 268344.57293, "trades": 2369, "taker_buy_base": 61802.73, "taker_buy_quote": 135567.83752 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 2.205, "high": 2.235, "low": 2.153, "close": 2.208, "volume": 165755.23, "close_time": 1754063999999, "quote_volume": 364119.24338, "trades": 3409, "taker_buy_base": 83976.36, "taker_buy_quote": 184517.0449 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 2.207, "high": 2.213, "low": 2.16, "close": 2.193, "volume": 115661.96, "close_time": 1754078399999, "quote_volume": 252973.0291, "trades": 2533, "taker_buy_base": 56276.11, "taker_buy_quote": 123086.63218 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 2.191, "high": 2.201, "low": 2.11, "close": 2.18, "volume": 109372.71, "close_time": 1754092799999, "quote_volume": 235887.41277, "trades": 2430, "taker_buy_base": 47359.71, "taker_buy_quote": 101952.14642 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 2.181, "high": 2.211, "low": 2.177, "close": 2.19, "volume": 49472.18, "close_time": 1754107199999, "quote_volume": 108620.66297, "trades": 1665, "taker_buy_base": 18474.25, "taker_buy_quote": 40589.00878 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 2.192, "high": 2.206, "low": 2.149, "close": 2.193, "volume": 60911.08, "close_time": 1754121599999, "quote_volume": 132854.0716, "trades": 1679, "taker_buy_base": 28926.61, "taker_buy_quote": 63114.5795 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 2.193, "high": 2.193, "low": 2.125, "close": 2.155, "volume": 46310.91, "close_time": 1754135999999, "quote_volume": 99721.61837, "trades": 1326, "taker_buy_base": 18449.77, "taker_buy_quote": 39751.6631 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 2.154, "high": 2.171, "low": 2.12, "close": 2.152, "volume": 104733.31, "close_time": 1754150399999, "quote_volume": 225262.90035, "trades": 2381, "taker_buy_base": 60505.84, "taker_buy_quote": 130194.62959 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 2.151, "high": 2.173, "low": 2.099, "close": 2.16, "volume": 172718.41, "close_time": 1754164799999, "quote_volume": 369323.11656, "trades": 3225, "taker_buy_base": 94803.34, "taker_buy_quote": 202980.50355 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 2.162, "high": 2.177, "low": 2.127, "close": 2.154, "volume": 136032.5, "close_time": 1754179199999, "quote_volume": 292606.37904, "trades": 1813, "taker_buy_base": 71137.46, "taker_buy_quote": 152933.99584 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 2.159, "high": 2.183, "low": 2.134, "close": 2.173, "volume": 20531.09, "close_time": 1754193599999, "quote_volume": 44399.50592, "trades": 636, "taker_buy_base": 10929.64, "taker_buy_quote": 23641.71021 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 2.172, "high": 2.186, "low": 2.16, "close": 2.177, "volume": 43148.65, "close_time": 1754207999999, "quote_volume": 93688.03048, "trades": 940, "taker_buy_base": 23251.82, "taker_buy_quote": 50474.27034 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 2.18, "high": 2.188, "low": 2.164, "close": 2.175, "volume": 60917.26, "close_time": 1754222399999, "quote_volume": 132480.60333, "trades": 1188, "taker_buy_base": 24571.77, "taker_buy_quote": 53454.0374 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 2.176, "high": 2.218, "low": 2.16, "close": 2.176, "volume": 153276.27, "close_time": 1754236799999, "quote_volume": 335564.59749, "trades": 2385, "taker_buy_base": 75392.88, "taker_buy_quote": 165151.49801 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 2.177, "high": 2.195, "low": 2.169, "close": 2.176, "volume": 72047.41, "close_time": 1754251199999, "quote_volume": 157182.01478, "trades": 1204, "taker_buy_base": 28849.47, "taker_buy_quote": 63044.21068 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 2.179, "high": 2.197, "low": 2.173, "close": 2.188, "volume": 29497.74, "close_time": 1754265599999, "quote_volume": 64401.63728, "trades": 728, "taker_buy_base": 15065.35, "taker_buy_quote": 32882.68999 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 2.19, "high": 2.219, "low": 2.183, "close": 2.199, "volume": 28846.61, "close_time": 1754279999999, "quote_volume": 63508.35195, "trades": 669, "taker_buy_base": 13237.55, "taker_buy_quote": 29143.62472 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 2.199, "high": 2.202, "low": 2.176, "close": 2.195, "volume": 36293.71, "close_time": 1754294399999, "quote_volume": 79417.3086, "trades": 902, "taker_buy_base": 14579.74, "taker_buy_quote": 31888.17231 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 2.193, "high": 2.2, "low": 2.161, "close": 2.165, "volume": 59784.96, "close_time": 1754308799999, "quote_volume": 130473.31299, "trades": 1812, "taker_buy_base": 24721.29, "taker_buy_quote": 53976.75405 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 2.166, "high": 2.185, "low": 2.159, "close": 2.167, "volume": 84707.1, "close_time": 1754323199999, "quote_volume": 184138.93732, "trades": 2038, "taker_buy_base": 21938.03, "taker_buy_quote": 47718.94855 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 2.169, "high": 2.193, "low": 2.165, "close": 2.168, "volume": 43029.52, "close_time": 1754337599999, "quote_volume": 93723.65905, "trades": 2048, "taker_buy_base": 18727.29, "taker_buy_quote": 40831.56935 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 2.167, "high": 2.191, "low": 2.166, "close": 2.187, "volume": 40801.5, "close_time": 1754351999999, "quote_volume": 88971.73777, "trades": 1977, "taker_buy_base": 18739.78, "taker_buy_quote": 40895.55094 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 2.186, "high": 2.192, "low": 2.161, "close": 2.164, "volume": 36586.65, "close_time": 1754366399999, "quote_volume": 79694.42815, "trades": 1965, "taker_buy_base": 15621.67, "taker_buy_quote": 34036.96451 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 2.165, "high": 2.175, "low": 2.125, "close": 2.126, "volume": 60734.91, "close_time": 1754380799999, "quote_volume": 130887.96648, "trades": 3046, "taker_buy_base": 21668.68, "taker_buy_quote": 46747.95388 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 2.126, "high": 2.165, "low": 2.111, "close": 2.158, "volume": 99645.85, "close_time": 1754395199999, "quote_volume": 212393.29519, "trades": 2959, "taker_buy_base": 39652.6, "taker_buy_quote": 84587.71249 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 2.161, "high": 2.294, "low": 2.152, "close": 2.215, "volume": 850461.84, "close_time": 1754409599999, "quote_volume": 1898628.79874, "trades": 10548, "taker_buy_base": 441207.47, "taker_buy_quote": 985436.13622 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 2.212, "high": 2.343, "low": 2.181, "close": 2.188, "volume": 792610.95, "close_time": 1754423999999, "quote_volume": 1799596.53877, "trades": 9808, "taker_buy_base": 377693.81, "taker_buy_quote": 860423.13724 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 2.188, "high": 2.226, "low": 2.165, "close": 2.221, "volume": 150132.87, "close_time": 1754438399999, "quote_volume": 330093.80173, "trades": 1822, "taker_buy_base": 74305.26, "taker_buy_quote": 163459.98232 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 2.215, "high": 2.215, "low": 2.136, "close": 2.15, "volume": 122212.59, "close_time": 1754452799999, "quote_volume": 264918.91779, "trades": 1043, "taker_buy_base": 56390.92, "taker_buy_quote": 122110.05933 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 2.147, "high": 2.21, "low": 2.133, "close": 2.182, "volume": 104711.37, "close_time": 1754467199999, "quote_volume": 227831.66726, "trades": 1250, "taker_buy_base": 57018.93, "taker_buy_quote": 123878.38617 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 2.179, "high": 2.303, "low": 2.156, "close": 2.188, "volume": 513572.4, "close_time": 1754481599999, "quote_volume": 1145863.48254, "trades": 6457, "taker_buy_base": 284024.95, "taker_buy_quote": 634419.25656 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 2.188, "high": 2.195, "low": 2.162, "close": 2.192, "volume": 159338.98, "close_time": 1754495999999, "quote_volume": 347005.35363, "trades": 1750, "taker_buy_base": 57109.26, "taker_buy_quote": 124364.79585 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 2.194, "high": 2.208, "low": 2.18, "close": 2.187, "volume": 104193.45, "close_time": 1754510399999, "quote_volume": 228495.83232, "trades": 1446, "taker_buy_base": 40378.2, "taker_buy_quote": 88518.78223 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 2.191, "high": 2.195, "low": 2.179, "close": 2.193, "volume": 21881.23, "close_time": 1754524799999, "quote_volume": 47876.73657, "trades": 514, "taker_buy_base": 8508.72, "taker_buy_quote": 18627.36828 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 2.192, "high": 2.204, "low": 2.171, "close": 2.171, "volume": 43642.73, "close_time": 1754539199999, "quote_volume": 95444.995, "trades": 869, "taker_buy_base": 17616.17, "taker_buy_quote": 38537.91222 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 2.171, "high": 2.187, "low": 2.166, "close": 2.172, "volume": 123649.8, "close_time": 1754553599999, "quote_volume": 268899.17142, "trades": 3492, "taker_buy_base": 46424.48, "taker_buy_quote": 101003.96538 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 2.17, "high": 2.217, "low": 2.166, "close": 2.206, "volume": 156649.95, "close_time": 1754567999999, "quote_volume": 342485.48643, "trades": 4819, "taker_buy_base": 71543.69, "taker_buy_quote": 156459.77314 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 2.206, "high": 2.274, "low": 2.206, "close": 2.241, "volume": 335293.55, "close_time": 1754582399999, "quote_volume": 753724.98904, "trades": 6468, "taker_buy_base": 176292.29, "taker_buy_quote": 396407.69984 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 2.245, "high": 2.324, "low": 2.226, "close": 2.307, "volume": 445615.04, "close_time": 1754596799999, "quote_volume": 1017209.00118, "trades": 9274, "taker_buy_base": 213815.06, "taker_buy_quote": 488206.43446 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 2.305, "high": 2.362, "low": 2.28, "close": 2.306, "volume": 313576.12, "close_time": 1754611199999, "quote_volume": 727340.61821, "trades": 6131, "taker_buy_base": 143753.91, "taker_buy_quote": 333619.01004 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 2.307, "high": 2.34, "low": 2.289, "close": 2.298, "volume": 174970.83, "close_time": 1754625599999, "quote_volume": 404715.63288, "trades": 4384, "taker_buy_base": 82177.3, "taker_buy_quote": 190169.65282 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 2.299, "high": 2.509, "low": 2.291, "close": 2.482, "volume": 908001.64, "close_time": 1754639999999, "quote_volume": 2194384.99756, "trades": 20482, "taker_buy_base": 476556.66, "taker_buy_quote": 1153276.38025 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 2.48, "high": 2.719, "low": 2.405, "close": 2.507, "volume": 1461654.88, "close_time": 1754654399999, "quote_volume": 3687652.81804, "trades": 33801, "taker_buy_base": 789560.21, "taker_buy_quote": 1996033.40008 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 2.504, "high": 2.6, "low": 2.458, "close": 2.498, "volume": 613717.03, "close_time": 1754668799999, "quote_volume": 1547059.46785, "trades": 12827, "taker_buy_base": 297445.38, "taker_buy_quote": 752073.23237 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 2.499, "high": 2.603, "low": 2.498, "close": 2.542, "volume": 375007.54, "close_time": 1754683199999, "quote_volume": 955822.8904, "trades": 8753, "taker_buy_base": 166941.25, "taker_buy_quote": 425809.36115 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 2.541, "high": 2.88, "low": 2.524, "close": 2.718, "volume": 1312074.95, "close_time": 1754697599999, "quote_volume": 3590480.02257, "trades": 25977, "taker_buy_base": 703425.44, "taker_buy_quote": 1924734.56341 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 2.717, "high": 2.788, "low": 2.654, "close": 2.732, "volume": 421931.98, "close_time": 1754711999999, "quote_volume": 1145223.68651, "trades": 13077, "taker_buy_base": 196940.41, "taker_buy_quote": 534710.91976 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 2.733, "high": 2.837, "low": 2.674, "close": 2.713, "volume": 955482.37, "close_time": 1754726399999, "quote_volume": 2625401.60702, "trades": 27998, "taker_buy_base": 432457.65, "taker_buy_quote": 1189404.84741 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 2.714, "high": 2.739, "low": 2.634, "close": 2.697, "volume": 349505.03, "close_time": 1754740799999, "quote_volume": 942368.50904, "trades": 12747, "taker_buy_base": 147063.98, "taker_buy_quote": 396662.56561 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 2.699, "high": 2.9, "low": 2.656, "close": 2.819, "volume": 693027.48, "close_time": 1754755199999, "quote_volume": 1933166.09814, "trades": 22653, "taker_buy_base": 380675.87, "taker_buy_quote": 1063718.41613 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 2.818, "high": 2.89, "low": 2.742, "close": 2.75, "volume": 338332.14, "close_time": 1754769599999, "quote_volume": 951653.63749, "trades": 11907, "taker_buy_base": 158195.3, "taker_buy_quote": 446386.18637 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 2.749, "high": 2.759, "low": 2.696, "close": 2.705, "volume": 155678.11, "close_time": 1754783999999, "quote_volume": 424994.65622, "trades": 5018, "taker_buy_base": 63280.35, "taker_buy_quote": 172885.68678 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 2.705, "high": 2.738, "low": 2.656, "close": 2.678, "volume": 198259.34, "close_time": 1754798399999, "quote_volume": 534589.97305, "trades": 6065, "taker_buy_base": 89063.35, "taker_buy_quote": 240226.8096 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 2.677, "high": 2.858, "low": 2.673, "close": 2.789, "volume": 680612.11, "close_time": 1754812799999, "quote_volume": 1891061.70364, "trades": 20194, "taker_buy_base": 355026.86, "taker_buy_quote": 986477.54089 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 2.787, "high": 3.29, "low": 2.72, "close": 3.118, "volume": 2075725.05, "close_time": 1754827199999, "quote_volume": 6375841.22016, "trades": 62215, "taker_buy_base": 1087192.25, "taker_buy_quote": 3340214.14958 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 3.116, "high": 3.254, "low": 2.965, "close": 2.989, "volume": 1023719.33, "close_time": 1754841599999, "quote_volume": 3165167.3607, "trades": 27964, "taker_buy_base": 443761.4, "taker_buy_quote": 1376327.20748 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 2.991, "high": 3.115, "low": 2.926, "close": 3.003, "volume": 532698.23, "close_time": 1754855999999, "quote_volume": 1610357.23382, "trades": 17356, "taker_buy_base": 252276.86, "taker_buy_quote": 763782.83139 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 3.003, "high": 3.227, "low": 2.96, "close": 3.001, "volume": 917847.15, "close_time": 1754870399999, "quote_volume": 2830563.86976, "trades": 36531, "taker_buy_base": 480127.86, "taker_buy_quote": 1484985.90906 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 3.001, "high": 3.094, "low": 2.988, "close": 3.053, "volume": 299454.95, "close_time": 1754884799999, "quote_volume": 907812.7023, "trades": 12911, "taker_buy_base": 147854.42, "taker_buy_quote": 448555.76524 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 3.054, "high": 3.057, "low": 2.796, "close": 2.834, "volume": 482904.45, "close_time": 1754899199999, "quote_volume": 1414354.42703, "trades": 15798, "taker_buy_base": 174665.26, "taker_buy_quote": 511260.7801 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 2.836, "high": 2.921, "low": 2.805, "close": 2.846, "volume": 483442.88, "close_time": 1754913599999, "quote_volume": 1380011.51802, "trades": 10509, "taker_buy_base": 231352.74, "taker_buy_quote": 661165.0043 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 2.847, "high": 2.946, "low": 2.844, "close": 2.856, "volume": 311057.41, "close_time": 1754927999999, "quote_volume": 900554.50905, "trades": 11037, "taker_buy_base": 158781.61, "taker_buy_quote": 459741.39634 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 2.858, "high": 2.888, "low": 2.8, "close": 2.828, "volume": 306730.52, "close_time": 1754942399999, "quote_volume": 875417.51395, "trades": 6567, "taker_buy_base": 130493.22, "taker_buy_quote": 373021.68744 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 2.828, "high": 2.903, "low": 2.773, "close": 2.85, "volume": 259644.87, "close_time": 1754956799999, "quote_volume": 737895.14292, "trades": 6293, "taker_buy_base": 128399.64, "taker_buy_quote": 365287.14234 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 2.852, "high": 2.945, "low": 2.83, "close": 2.87, "volume": 175627.21, "close_time": 1754971199999, "quote_volume": 506331.43155, "trades": 5064, "taker_buy_base": 101371.78, "taker_buy_quote": 292989.92496 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 2.871, "high": 3.008, "low": 2.839, "close": 2.874, "volume": 497876.16, "close_time": 1754985599999, "quote_volume": 1456478.08084, "trades": 15234, "taker_buy_base": 244248.39, "taker_buy_quote": 716473.49921 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 2.876, "high": 2.898, "low": 2.76, "close": 2.793, "volume": 409337.03, "close_time": 1754999999999, "quote_volume": 1152392.84177, "trades": 9562, "taker_buy_base": 195621.03, "taker_buy_quote": 550050.0276 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 2.792, "high": 2.84, "low": 2.768, "close": 2.836, "volume": 216108.41, "close_time": 1755014399999, "quote_volume": 606436.10245, "trades": 6562, "taker_buy_base": 95570.26, "taker_buy_quote": 268330.57716 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 2.836, "high": 2.955, "low": 2.83, "close": 2.852, "volume": 437717.27, "close_time": 1755028799999, "quote_volume": 1261191.07151, "trades": 12812, "taker_buy_base": 205745.09, "taker_buy_quote": 593786.15507 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 2.852, "high": 2.903, "low": 2.839, "close": 2.844, "volume": 131734.61, "close_time": 1755043199999, "quote_volume": 377867.91642, "trades": 5152, "taker_buy_base": 65467.88, "taker_buy_quote": 187952.37719 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 2.845, "high": 2.883, "low": 2.783, "close": 2.823, "volume": 145347.07, "close_time": 1755057599999, "quote_volume": 410524.173, "trades": 4870, "taker_buy_base": 63946.86, "taker_buy_quote": 180792.16354 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 2.823, "high": 2.859, "low": 2.816, "close": 2.827, "volume": 143090.06, "close_time": 1755071999999, "quote_volume": 405568.79195, "trades": 4502, "taker_buy_base": 64225.01, "taker_buy_quote": 182131.28092 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 2.826, "high": 3.635, "low": 2.788, "close": 3.307, "volume": 3447612.35, "close_time": 1755086399999, "quote_volume": 11389132.82896, "trades": 121533, "taker_buy_base": 1527621.92, "taker_buy_quote": 5034469.43252 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 3.308, "high": 3.5, "low": 2.615, "close": 2.782, "volume": 4106022.29, "close_time": 1755100799999, "quote_volume": 12662640.73485, "trades": 119424, "taker_buy_base": 1782259.89, "taker_buy_quote": 5512726.72106 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 2.782, "high": 2.864, "low": 2.776, "close": 2.833, "volume": 708257.05, "close_time": 1755115199999, "quote_volume": 2000526.2758, "trades": 18249, "taker_buy_base": 345883.58, "taker_buy_quote": 976929.57095 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 2.833, "high": 2.835, "low": 2.767, "close": 2.805, "volume": 302960.29, "close_time": 1755129599999, "quote_volume": 850097.0341, "trades": 6501, "taker_buy_base": 120120.61, "taker_buy_quote": 337194.91823 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 2.804, "high": 2.827, "low": 2.723, "close": 2.776, "volume": 417069.29, "close_time": 1755143999999, "quote_volume": 1151825.21309, "trades": 6800, "taker_buy_base": 197076.72, "taker_buy_quote": 544069.40367 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 2.776, "high": 2.788, "low": 2.606, "close": 2.675, "volume": 912192.59, "close_time": 1755158399999, "quote_volume": 2439576.85194, "trades": 14799, "taker_buy_base": 356798.91, "taker_buy_quote": 955857.61706 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 2.68, "high": 2.684, "low": 2.554, "close": 2.601, "volume": 1331054.33, "close_time": 1755172799999, "quote_volume": 3463853.53086, "trades": 22527, "taker_buy_base": 494846.0, "taker_buy_quote": 1287274.81738 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 2.602, "high": 2.63, "low": 2.41, "close": 2.544, "volume": 1818827.36, "close_time": 1755187199999, "quote_volume": 4614311.4257, "trades": 40847, "taker_buy_base": 881750.14, "taker_buy_quote": 2239140.51257 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 2.543, "high": 2.562, "low": 2.52, "close": 2.522, "volume": 296144.89, "close_time": 1755201599999, "quote_volume": 752003.98397, "trades": 5940, "taker_buy_base": 135924.81, "taker_buy_quote": 345275.38082 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 2.522, "high": 2.53, "low": 2.415, "close": 2.447, "volume": 269127.1, "close_time": 1755215999999, "quote_volume": 662176.01499, "trades": 5718, "taker_buy_base": 128093.19, "taker_buy_quote": 315249.83028 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 2.447, "high": 2.489, "low": 2.437, "close": 2.474, "volume": 154410.4, "close_time": 1755230399999, "quote_volume": 380664.52821, "trades": 3547, "taker_buy_base": 91577.63, "taker_buy_quote": 225790.37418 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 2.473, "high": 2.637, "low": 2.448, "close": 2.587, "volume": 657303.31, "close_time": 1755244799999, "quote_volume": 1684168.13871, "trades": 12632, "taker_buy_base": 349123.83, "taker_buy_quote": 895411.00887 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 2.588, "high": 2.654, "low": 2.509, "close": 2.515, "volume": 925798.1, "close_time": 1755259199999, "quote_volume": 2408429.05315, "trades": 14761, "taker_buy_base": 487737.25, "taker_buy_quote": 1270784.79622 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 2.515, "high": 2.527, "low": 2.4, "close": 2.417, "volume": 491055.69, "close_time": 1755273599999, "quote_volume": 1213412.64463, "trades": 10337, "taker_buy_base": 218355.8, "taker_buy_quote": 540292.34702 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 2.417, "high": 2.69, "low": 2.404, "close": 2.588, "volume": 1494524.94, "close_time": 1755287999999, "quote_volume": 3870808.19241, "trades": 28758, "taker_buy_base": 815399.58, "taker_buy_quote": 2111310.51729 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 2.587, "high": 2.688, "low": 2.573, "close": 2.634, "volume": 774587.48, "close_time": 1755302399999, "quote_volume": 2040910.74277, "trades": 13395, "taker_buy_base": 382979.34, "taker_buy_quote": 1010543.34419 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 2.633, "high": 2.764, "low": 2.584, "close": 2.678, "volume": 569555.34, "close_time": 1755316799999, "quote_volume": 1524638.17634, "trades": 12957, "taker_buy_base": 313680.62, "taker_buy_quote": 840230.30054 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 2.678, "high": 2.716, "low": 2.551, "close": 2.589, "volume": 765272.97, "close_time": 1755331199999, "quote_volume": 2017389.04439, "trades": 15177, "taker_buy_base": 341651.33, "taker_buy_quote": 901176.09448 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 2.591, "high": 2.658, "low": 2.582, "close": 2.59, "volume": 532086.19, "close_time": 1755345599999, "quote_volume": 1392208.56569, "trades": 12268, "taker_buy_base": 265376.12, "taker_buy_quote": 695112.03832 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 2.59, "high": 2.606, "low": 2.544, "close": 2.571, "volume": 383875.53, "close_time": 1755359999999, "quote_volume": 988094.50599, "trades": 8356, "taker_buy_base": 158588.16, "taker_buy_quote": 408450.9394 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 2.57, "high": 2.666, "low": 2.524, "close": 2.63, "volume": 508990.87, "close_time": 1755374399999, "quote_volume": 1319507.48893, "trades": 11784, "taker_buy_base": 263818.04, "taker_buy_quote": 685567.4785 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 2.63, "high": 2.663, "low": 2.594, "close": 2.611, "volume": 230523.56, "close_time": 1755388799999, "quote_volume": 604989.2427, "trades": 8166, "taker_buy_base": 90623.71, "taker_buy_quote": 238003.04266 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 2.612, "high": 2.654, "low": 2.607, "close": 2.626, "volume": 138242.53, "close_time": 1755403199999, "quote_volume": 363177.74172, "trades": 4166, "taker_buy_base": 73152.09, "taker_buy_quote": 192367.71953 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 2.626, "high": 2.631, "low": 2.569, "close": 2.581, "volume": 153883.38, "close_time": 1755417599999, "quote_volume": 398759.35315, "trades": 3206, "taker_buy_base": 49456.13, "taker_buy_quote": 127996.6108 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 2.582, "high": 2.7, "low": 2.58, "close": 2.647, "volume": 458636.93, "close_time": 1755431999999, "quote_volume": 1211484.5382, "trades": 12080, "taker_buy_base": 243711.59, "taker_buy_quote": 644325.47908 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 2.647, "high": 2.698, "low": 2.6, "close": 2.674, "volume": 493390.97, "close_time": 1755446399999, "quote_volume": 1312626.10434, "trades": 11292, "taker_buy_base": 247378.77, "taker_buy_quote": 659182.12403 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 2.675, "high": 2.683, "low": 2.501, "close": 2.565, "volume": 600697.32, "close_time": 1755460799999, "quote_volume": 1556067.28742, "trades": 12632, "taker_buy_base": 231911.17, "taker_buy_quote": 602041.99165 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 2.563, "high": 2.605, "low": 2.561, "close": 2.569, "volume": 141154.63, "close_time": 1755475199999, "quote_volume": 364135.74779, "trades": 4539, "taker_buy_base": 56403.79, "taker_buy_quote": 145527.35097 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 2.569, "high": 2.58, "low": 2.509, "close": 2.527, "volume": 177727.02, "close_time": 1755489599999, "quote_volume": 452047.15468, "trades": 5924, "taker_buy_base": 89412.67, "taker_buy_quote": 227638.14891 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 2.528, "high": 2.633, "low": 2.505, "close": 2.55, "volume": 522384.55, "close_time": 1755503999999, "quote_volume": 1340745.54469, "trades": 17215, "taker_buy_base": 299329.94, "taker_buy_quote": 768707.90453 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 2.551, "high": 2.578, "low": 2.526, "close": 2.555, "volume": 281354.16, "close_time": 1755518399999, "quote_volume": 717827.51644, "trades": 6755, "taker_buy_base": 134648.34, "taker_buy_quote": 343808.36952 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 2.556, "high": 2.573, "low": 2.512, "close": 2.54, "volume": 182719.42, "close_time": 1755532799999, "quote_volume": 464565.86959, "trades": 5809, "taker_buy_base": 80663.67, "taker_buy_quote": 205080.45 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 2.539, "high": 2.622, "low": 2.53, "close": 2.55, "volume": 313693.83, "close_time": 1755547199999, "quote_volume": 806723.11748, "trades": 8354, "taker_buy_base": 132184.72, "taker_buy_quote": 340198.49599 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 2.55, "high": 2.573, "low": 2.515, "close": 2.52, "volume": 87479.79, "close_time": 1755561599999, "quote_volume": 222862.81425, "trades": 2705, "taker_buy_base": 34544.36, "taker_buy_quote": 88112.85056 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 2.521, "high": 2.536, "low": 2.458, "close": 2.467, "volume": 202667.52, "close_time": 1755575999999, "quote_volume": 504965.93157, "trades": 6645, "taker_buy_base": 83807.26, "taker_buy_quote": 208915.8348 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 2.467, "high": 2.501, "low": 2.415, "close": 2.424, "volume": 244476.87, "close_time": 1755590399999, "quote_volume": 599604.99161, "trades": 6230, "taker_buy_base": 95987.22, "taker_buy_quote": 235946.82637 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 2.426, "high": 2.447, "low": 2.377, "close": 2.441, "volume": 258020.55, "close_time": 1755604799999, "quote_volume": 621180.47562, "trades": 5637, "taker_buy_base": 116507.86, "taker_buy_quote": 280393.04907 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 2.44, "high": 2.463, "low": 2.373, "close": 2.392, "volume": 196988.92, "close_time": 1755619199999, "quote_volume": 475613.56731, "trades": 5278, "taker_buy_base": 89395.63, "taker_buy_quote": 216091.78432 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 2.389, "high": 2.39, "low": 2.314, "close": 2.336, "volume": 302245.95, "close_time": 1755633599999, "quote_volume": 710300.65464, "trades": 6224, "taker_buy_base": 126578.81, "taker_buy_quote": 296698.56957 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 2.338, "high": 2.353, "low": 2.313, "close": 2.317, "volume": 97616.13, "close_time": 1755647999999, "quote_volume": 228254.27018, "trades": 2516, "taker_buy_base": 37103.26, "taker_buy_quote": 86820.38859 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 2.316, "high": 2.337, "low": 2.279, "close": 2.325, "volume": 102636.85, "close_time": 1755662399999, "quote_volume": 236724.188, "trades": 2928, "taker_buy_base": 47998.94, "taker_buy_quote": 110825.83688 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 2.325, "high": 2.366, "low": 2.319, "close": 2.344, "volume": 99920.29, "close_time": 1755676799999, "quote_volume": 233976.9586, "trades": 2463, "taker_buy_base": 47907.02, "taker_buy_quote": 112319.43261 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 2.344, "high": 2.352, "low": 2.235, "close": 2.263, "volume": 363759.46, "close_time": 1755691199999, "quote_volume": 836235.99793, "trades": 9615, "taker_buy_base": 138216.73, "taker_buy_quote": 317526.72918 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 2.264, "high": 2.302, "low": 2.214, "close": 2.278, "volume": 248222.34, "close_time": 1755705599999, "quote_volume": 560868.53888, "trades": 5534, "taker_buy_base": 132867.84, "taker_buy_quote": 299829.05739 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 2.278, "high": 2.304, "low": 2.258, "close": 2.299, "volume": 122871.76, "close_time": 1755719999999, "quote_volume": 280904.22195, "trades": 2847, "taker_buy_base": 66468.06, "taker_buy_quote": 151999.19571 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 2.297, "high": 2.299, "low": 2.272, "close": 2.273, "volume": 66898.58, "close_time": 1755734399999, "quote_volume": 152871.89022, "trades": 1530, "taker_buy_base": 29834.6, "taker_buy_quote": 68173.80869 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 2.274, "high": 2.299, "low": 2.255, "close": 2.27, "volume": 89946.62, "close_time": 1755748799999, "quote_volume": 204746.13118, "trades": 1595, "taker_buy_base": 44997.13, "taker_buy_quote": 102512.49992 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 2.271, "high": 2.323, "low": 2.253, "close": 2.294, "volume": 181603.57, "close_time": 1755763199999, "quote_volume": 414890.85286, "trades": 2920, "taker_buy_base": 98789.5, "taker_buy_quote": 225661.37209 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 2.298, "high": 2.413, "low": 2.274, "close": 2.334, "volume": 854066.8, "close_time": 1755777599999, "quote_volume": 2012484.48048, "trades": 15907, "taker_buy_base": 441191.64, "taker_buy_quote": 1039247.78445 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 2.334, "high": 2.377, "low": 2.29, "close": 2.355, "volume": 492410.91, "close_time": 1755791999999, "quote_volume": 1142305.09009, "trades": 8473, "taker_buy_base": 235786.53, "taker_buy_quote": 547532.82584 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 2.353, "high": 2.363, "low": 2.279, "close": 2.283, "volume": 291966.39, "close_time": 1755806399999, "quote_volume": 676279.55412, "trades": 5282, "taker_buy_base": 112720.97, "taker_buy_quote": 261548.86934 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 2.283, "high": 2.337, "low": 2.281, "close": 2.314, "volume": 130954.63, "close_time": 1755820799999, "quote_volume": 302206.84301, "trades": 4243, "taker_buy_base": 63190.65, "taker_buy_quote": 145901.51786 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 2.313, "high": 2.34, "low": 2.302, "close": 2.309, "volume": 115068.87, "close_time": 1755835199999, "quote_volume": 267189.32811, "trades": 2841, "taker_buy_base": 52962.81, "taker_buy_quote": 122950.92523 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 2.309, "high": 2.31, "low": 2.201, "close": 2.245, "volume": 480911.38, "close_time": 1755849599999, "quote_volume": 1077168.94124, "trades": 9163, "taker_buy_base": 173367.79, "taker_buy_quote": 387731.88238 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 2.247, "high": 2.257, "low": 2.17, "close": 2.171, "volume": 238582.93, "close_time": 1755863999999, "quote_volume": 526020.91851, "trades": 4187, "taker_buy_base": 81589.51, "taker_buy_quote": 180274.11178 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 2.173, "high": 2.242, "low": 2.126, "close": 2.229, "volume": 887742.03, "close_time": 1755878399999, "quote_volume": 1942898.6128, "trades": 19771, "taker_buy_base": 360601.96, "taker_buy_quote": 789932.60339 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 2.229, "high": 2.27, "low": 2.227, "close": 2.254, "volume": 627488.05, "close_time": 1755892799999, "quote_volume": 1410668.22374, "trades": 11168, "taker_buy_base": 234766.9, "taker_buy_quote": 528072.56553 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 2.255, "high": 2.276, "low": 2.221, "close": 2.222, "volume": 601065.62, "close_time": 1755907199999, "quote_volume": 1350707.85482, "trades": 10090, "taker_buy_base": 189418.6, "taker_buy_quote": 426326.31487 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 2.223, "high": 2.24, "low": 2.133, "close": 2.149, "volume": 747019.6, "close_time": 1755921599999, "quote_volume": 1627679.63012, "trades": 14471, "taker_buy_base": 277775.29, "taker_buy_quote": 604729.87828 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 2.148, "high": 2.194, "low": 2.139, "close": 2.154, "volume": 699674.16, "close_time": 1755935999999, "quote_volume": 1512838.1612, "trades": 11276, "taker_buy_base": 285672.56, "taker_buy_quote": 618458.9912 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 2.153, "high": 2.188, "low": 2.129, "close": 2.173, "volume": 424109.7, "close_time": 1755950399999, "quote_volume": 914947.15177, "trades": 5894, "taker_buy_base": 197710.32, "taker_buy_quote": 427166.35563 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 2.172, "high": 2.182, "low": 2.151, "close": 2.154, "volume": 188954.79, "close_time": 1755964799999, "quote_volume": 408964.25378, "trades": 3122, "taker_buy_base": 78394.77, "taker_buy_quote": 169822.22942 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 2.154, "high": 2.214, "low": 2.15, "close": 2.172, "volume": 351799.26, "close_time": 1755979199999, "quote_volume": 767761.92885, "trades": 3582, "taker_buy_base": 175848.08, "taker_buy_quote": 383852.30583 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 2.172, "high": 2.201, "low": 2.167, "close": 2.185, "volume": 172011.02, "close_time": 1755993599999, "quote_volume": 375798.48691, "trades": 2323, "taker_buy_base": 96102.58, "taker_buy_quote": 210027.78958 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 2.185, "high": 2.195, "low": 2.16, "close": 2.17, "volume": 88219.35, "close_time": 1756007999999, "quote_volume": 191957.93258, "trades": 1229, "taker_buy_base": 32789.99, "taker_buy_quote": 71364.115 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 2.169, "high": 2.212, "low": 2.16, "close": 2.196, "volume": 421539.5, "close_time": 1756022399999, "quote_volume": 922214.67537, "trades": 4489, "taker_buy_base": 227410.16, "taker_buy_quote": 497776.50174 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 2.194, "high": 2.255, "low": 2.177, "close": 2.19, "volume": 1106564.63, "close_time": 1756036799999, "quote_volume": 2461751.18791, "trades": 12629, "taker_buy_base": 583864.99, "taker_buy_quote": 1299692.87202 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 2.189, "high": 2.213, "low": 2.163, "close": 2.182, "volume": 419475.24, "close_time": 1756051199999, "quote_volume": 915658.15629, "trades": 6754, "taker_buy_base": 177361.16, "taker_buy_quote": 387420.05889 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 2.181, "high": 2.205, "low": 2.128, "close": 2.167, "volume": 507430.35, "close_time": 1756065599999, "quote_volume": 1103309.9892, "trades": 9059, "taker_buy_base": 223979.55, "taker_buy_quote": 487277.88863 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 2.166, "high": 2.166, "low": 2.115, "close": 2.138, "volume": 201026.14, "close_time": 1756079999999, "quote_volume": 430745.64279, "trades": 3887, "taker_buy_base": 98880.08, "taker_buy_quote": 212041.5269 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 2.138, "high": 2.174, "low": 2.107, "close": 2.15, "volume": 215881.78, "close_time": 1756094399999, "quote_volume": 462076.19747, "trades": 3967, "taker_buy_base": 99740.82, "taker_buy_quote": 213307.46126 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 2.151, "high": 2.153, "low": 2.106, "close": 2.108, "volume": 244215.79, "close_time": 1756108799999, "quote_volume": 519374.95351, "trades": 3636, "taker_buy_base": 117931.48, "taker_buy_quote": 250953.13861 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 2.109, "high": 2.134, "low": 2.051, "close": 2.077, "volume": 454201.43, "close_time": 1756123199999, "quote_volume": 950766.54395, "trades": 7330, "taker_buy_base": 184211.2, "taker_buy_quote": 385804.79445 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 2.077, "high": 2.136, "low": 2.067, "close": 2.1, "volume": 279666.93, "close_time": 1756137599999, "quote_volume": 587319.38258, "trades": 5027, "taker_buy_base": 149744.68, "taker_buy_quote": 314978.73633 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 2.1, "high": 2.124, "low": 2.078, "close": 2.082, "volume": 278016.6, "close_time": 1756151999999, "quote_volume": 584008.07885, "trades": 4489, "taker_buy_base": 137473.73, "taker_buy_quote": 288864.85144 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 2.084, "high": 2.09, "low": 2.015, "close": 2.063, "volume": 447439.78, "close_time": 1756166399999, "quote_volume": 919513.12821, "trades": 6815, "taker_buy_base": 195593.81, "taker_buy_quote": 401978.54151 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 2.064, "high": 2.102, "low": 2.055, "close": 2.089, "volume": 226819.53, "close_time": 1756180799999, "quote_volume": 470850.21897, "trades": 2871, "taker_buy_base": 124267.49, "taker_buy_quote": 257820.63187 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 2.09, "high": 2.152, "low": 2.088, "close": 2.122, "volume": 278538.54, "close_time": 1756195199999, "quote_volume": 589042.43869, "trades": 4284, "taker_buy_base": 139770.75, "taker_buy_quote": 295656.07153 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 2.122, "high": 2.156, "low": 2.089, "close": 2.096, "volume": 376669.7, "close_time": 1756209599999, "quote_volume": 801132.85377, "trades": 5243, "taker_buy_base": 173596.77, "taker_buy_quote": 369595.92293 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 2.096, "high": 2.127, "low": 2.079, "close": 2.108, "volume": 206217.61, "close_time": 1756223999999, "quote_volume": 434047.87318, "trades": 3244, "taker_buy_base": 98191.83, "taker_buy_quote": 206873.50405 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 2.108, "high": 2.135, "low": 2.108, "close": 2.135, "volume": 144399.62, "close_time": 1756238399999, "quote_volume": 306163.43791, "trades": 2367, "taker_buy_base": 66008.84, "taker_buy_quote": 139980.30061 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 2.133, "high": 2.139, "low": 2.119, "close": 2.121, "volume": 162012.42, "close_time": 1756252799999, "quote_volume": 344857.84448, "trades": 2132, "taker_buy_base": 63171.4, "taker_buy_quote": 134539.79492 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 2.121, "high": 2.14, "low": 2.101, "close": 2.137, "volume": 109202.0, "close_time": 1756267199999, "quote_volume": 230848.2896, "trades": 2298, "taker_buy_base": 54568.72, "taker_buy_quote": 115284.01389 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 2.136, "high": 2.142, "low": 2.059, "close": 2.089, "volume": 291463.65, "close_time": 1756281599999, "quote_volume": 612146.89849, "trades": 5229, "taker_buy_base": 117743.88, "taker_buy_quote": 247298.50865 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 2.089, "high": 2.102, "low": 2.079, "close": 2.087, "volume": 123199.17, "close_time": 1756295999999, "quote_volume": 257633.25645, "trades": 1929, "taker_buy_base": 47646.33, "taker_buy_quote": 99705.28666 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 2.084, "high": 2.1, "low": 2.06, "close": 2.08, "volume": 280879.54, "close_time": 1756310399999, "quote_volume": 584311.74223, "trades": 5210, "taker_buy_base": 133953.31, "taker_buy_quote": 278750.51608 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 2.081, "high": 2.099, "low": 2.065, "close": 2.077, "volume": 223922.0, "close_time": 1756324799999, "quote_volume": 465738.17118, "trades": 3580, "taker_buy_base": 117475.83, "taker_buy_quote": 244448.38927 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 2.079, "high": 2.095, "low": 2.052, "close": 2.056, "volume": 142816.45, "close_time": 1756339199999, "quote_volume": 296219.80758, "trades": 3623, "taker_buy_base": 60616.93, "taker_buy_quote": 125756.84213 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 2.056, "high": 2.082, "low": 2.04, "close": 2.077, "volume": 105049.11, "close_time": 1756353599999, "quote_volume": 216861.59486, "trades": 3215, "taker_buy_base": 46594.91, "taker_buy_quote": 96124.41271 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 2.078, "high": 2.135, "low": 2.071, "close": 2.104, "volume": 312303.09, "close_time": 1756367999999, "quote_volume": 657860.62753, "trades": 3695, "taker_buy_base": 172018.79, "taker_buy_quote": 362012.40871 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 2.103, "high": 2.12, "low": 2.089, "close": 2.097, "volume": 256615.71, "close_time": 1756382399999, "quote_volume": 538717.23183, "trades": 3464, "taker_buy_base": 139765.04, "taker_buy_quote": 293346.31216 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 2.097, "high": 2.104, "low": 2.055, "close": 2.062, "volume": 185804.39, "close_time": 1756396799999, "quote_volume": 386411.43965, "trades": 2863, "taker_buy_base": 90602.04, "taker_buy_quote": 188468.12775 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 2.062, "high": 2.073, "low": 2.043, "close": 2.044, "volume": 175024.72, "close_time": 1756411199999, "quote_volume": 360302.44105, "trades": 2919, "taker_buy_base": 77603.97, "taker_buy_quote": 159772.87757 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 2.044, "high": 2.085, "low": 2.043, "close": 2.078, "volume": 65829.93, "close_time": 1756425599999, "quote_volume": 136248.19403, "trades": 1663, "taker_buy_base": 32880.68, "taker_buy_quote": 68056.50099 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 2.077, "high": 2.083, "low": 2.058, "close": 2.08, "volume": 45471.9, "close_time": 1756439999999, "quote_volume": 94125.1956, "trades": 1003, "taker_buy_base": 22315.01, "taker_buy_quote": 46191.03006 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 2.08, "high": 2.081, "low": 2.023, "close": 2.036, "volume": 204516.57, "close_time": 1756454399999, "quote_volume": 419278.52392, "trades": 3251, "taker_buy_base": 103557.99, "taker_buy_quote": 212384.14896 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 2.035, "high": 2.07, "low": 2.017, "close": 2.024, "volume": 375271.9, "close_time": 1756468799999, "quote_volume": 765209.65216, "trades": 4862, "taker_buy_base": 178321.7, "taker_buy_quote": 364030.83292 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 2.025, "high": 2.029, "low": 1.974, "close": 2.015, "volume": 473035.07, "close_time": 1756483199999, "quote_volume": 946453.01653, "trades": 7982, "taker_buy_base": 228706.99, "taker_buy_quote": 457698.37961 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 2.015, "high": 2.029, "low": 1.975, "close": 1.991, "volume": 281670.24, "close_time": 1756497599999, "quote_volume": 563585.57662, "trades": 3194, "taker_buy_base": 128021.82, "taker_buy_quote": 256258.06269 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 1.991, "high": 1.995, "low": 1.937, "close": 1.987, "volume": 303437.2, "close_time": 1756511999999, "quote_volume": 595599.06845, "trades": 3006, "taker_buy_base": 134829.5, "taker_buy_quote": 264758.40513 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 1.987, "high": 2.001, "low": 1.964, "close": 1.994, "volume": 112810.51, "close_time": 1756526399999, "quote_volume": 223795.6615, "trades": 1515, "taker_buy_base": 53680.92, "taker_buy_quote": 106533.16572 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 1.994, "high": 2.008, "low": 1.987, "close": 2.007, "volume": 88666.06, "close_time": 1756540799999, "quote_volume": 177130.04988, "trades": 1345, "taker_buy_base": 45269.06, "taker_buy_quote": 90463.38709 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 2.007, "high": 2.02, "low": 1.981, "close": 1.99, "volume": 102635.7, "close_time": 1756555199999, "quote_volume": 205292.61249, "trades": 1541, "taker_buy_base": 54139.31, "taker_buy_quote": 108424.8165 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 1.989, "high": 1.991, "low": 1.963, "close": 1.98, "volume": 107746.36, "close_time": 1756569599999, "quote_volume": 212861.36154, "trades": 1733, "taker_buy_base": 48272.42, "taker_buy_quote": 95335.79285 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 1.981, "high": 1.983, "low": 1.96, "close": 1.982, "volume": 80947.88, "close_time": 1756583999999, "quote_volume": 159506.19223, "trades": 1584, "taker_buy_base": 39954.07, "taker_buy_quote": 78719.67284 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 1.983, "high": 1.995, "low": 1.97, "close": 1.977, "volume": 106364.15, "close_time": 1756598399999, "quote_volume": 210569.27669, "trades": 1175, "taker_buy_base": 43264.5, "taker_buy_quote": 85711.52348 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 1.978, "high": 2.0, "low": 1.967, "close": 1.996, "volume": 127410.19, "close_time": 1756612799999, "quote_volume": 252519.43632, "trades": 1771, "taker_buy_base": 60473.74, "taker_buy_quote": 119941.58479 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 1.996, "high": 1.996, "low": 1.974, "close": 1.98, "volume": 90187.91, "close_time": 1756627199999, "quote_volume": 178984.06103, "trades": 848, "taker_buy_base": 38594.0, "taker_buy_quote": 76588.81581 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 1.98, "high": 1.991, "low": 1.966, "close": 1.974, "volume": 52976.51, "close_time": 1756641599999, "quote_volume": 104832.41621, "trades": 737, "taker_buy_base": 24636.31, "taker_buy_quote": 48749.10914 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 1.974, "high": 1.974, "low": 1.941, "close": 1.95, "volume": 107038.52, "close_time": 1756655999999, "quote_volume": 209254.06421, "trades": 1064, "taker_buy_base": 46072.61, "taker_buy_quote": 90145.99035 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 1.95, "high": 1.968, "low": 1.937, "close": 1.948, "volume": 107820.82, "close_time": 1756670399999, "quote_volume": 210297.80061, "trades": 1465, "taker_buy_base": 47780.65, "taker_buy_quote": 93228.66597 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 1.949, "high": 1.963, "low": 1.924, "close": 1.93, "volume": 60989.44, "close_time": 1756684799999, "quote_volume": 118536.50051, "trades": 1305, "taker_buy_base": 22437.01, "taker_buy_quote": 43704.46329 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 1.93, "high": 1.932, "low": 1.866, "close": 1.902, "volume": 196857.75, "close_time": 1756699199999, "quote_volume": 374626.15945, "trades": 2703, "taker_buy_base": 70802.7, "taker_buy_quote": 134585.04562 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 1.9, "high": 1.941, "low": 1.871, "close": 1.937, "volume": 306312.95, "close_time": 1756713599999, "quote_volume": 586507.10027, "trades": 4363, "taker_buy_base": 147416.45, "taker_buy_quote": 282773.29666 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 1.938, "high": 1.969, "low": 1.909, "close": 1.95, "volume": 387819.26, "close_time": 1756727999999, "quote_volume": 754086.72113, "trades": 3698, "taker_buy_base": 209221.21, "taker_buy_quote": 406816.07236 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 1.95, "high": 1.957, "low": 1.884, "close": 1.901, "volume": 229410.41, "close_time": 1756742399999, "quote_volume": 438471.19131, "trades": 2273, "taker_buy_base": 82862.56, "taker_buy_quote": 158194.17836 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 1.902, "high": 1.913, "low": 1.871, "close": 1.906, "volume": 116711.32, "close_time": 1756756799999, "quote_volume": 220599.80789, "trades": 1880, "taker_buy_base": 58921.08, "taker_buy_quote": 111366.99509 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 1.904, "high": 1.905, "low": 1.854, "close": 1.889, "volume": 213290.72, "close_time": 1756771199999, "quote_volume": 399447.68713, "trades": 3375, "taker_buy_base": 101547.5, "taker_buy_quote": 190117.44952 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 1.891, "high": 1.926, "low": 1.883, "close": 1.92, "volume": 73239.66, "close_time": 1756785599999, "quote_volume": 139610.52087, "trades": 1126, "taker_buy_base": 36802.59, "taker_buy_quote": 70112.3962 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 1.921, "high": 1.924, "low": 1.889, "close": 1.894, "volume": 67332.89, "close_time": 1756799999999, "quote_volume": 128498.25786, "trades": 1399, "taker_buy_base": 22828.07, "taker_buy_quote": 43597.95489 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 1.893, "high": 1.909, "low": 1.89, "close": 1.895, "volume": 73378.73, "close_time": 1756814399999, "quote_volume": 139404.29744, "trades": 1297, "taker_buy_base": 38276.69, "taker_buy_quote": 72764.70452 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 1.896, "high": 1.917, "low": 1.862, "close": 1.868, "volume": 153998.84, "close_time": 1756828799999, "quote_volume": 290947.8949, "trades": 3256, "taker_buy_base": 72398.13, "taker_buy_quote": 136722.75576 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 1.869, "high": 1.897, "low": 1.869, "close": 1.881, "volume": 85812.4, "close_time": 1756843199999, "quote_volume": 161502.87451, "trades": 1482, "taker_buy_base": 42619.43, "taker_buy_quote": 80227.61729 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 1.881, "high": 1.929, "low": 1.881, "close": 1.922, "volume": 91658.57, "close_time": 1756857599999, "quote_volume": 175319.13613, "trades": 1900, "taker_buy_base": 51638.43, "taker_buy_quote": 98782.0077 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 1.921, "high": 1.97, "low": 1.913, "close": 1.949, "volume": 125213.85, "close_time": 1756871999999, "quote_volume": 243092.43671, "trades": 3524, "taker_buy_base": 59730.16, "taker_buy_quote": 116134.72036 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 1.95, "high": 1.998, "low": 1.775, "close": 1.802, "volume": 1389487.13, "close_time": 1756886399999, "quote_volume": 2599519.28766, "trades": 19682, "taker_buy_base": 520068.52, "taker_buy_quote": 974476.81768 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 1.804, "high": 1.806, "low": 1.722, "close": 1.782, "volume": 1887623.47, "close_time": 1756900799999, "quote_volume": 3319100.11603, "trades": 25940, "taker_buy_base": 795206.8, "taker_buy_quote": 1399651.19553 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 1.781, "high": 1.821, "low": 1.766, "close": 1.814, "volume": 530516.95, "close_time": 1756915199999, "quote_volume": 953699.41398, "trades": 6857, "taker_buy_base": 276073.05, "taker_buy_quote": 496311.7052 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 1.813, "high": 1.834, "low": 1.801, "close": 1.808, "volume": 277070.4, "close_time": 1756929599999, "quote_volume": 503068.76024, "trades": 4222, "taker_buy_base": 120243.96, "taker_buy_quote": 218398.29156 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 1.807, "high": 1.809, "low": 1.79, "close": 1.8, "volume": 108231.05, "close_time": 1756943999999, "quote_volume": 194796.41114, "trades": 1593, "taker_buy_base": 40253.42, "taker_buy_quote": 72489.24894 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 1.801, "high": 1.809, "low": 1.768, "close": 1.778, "volume": 123110.0, "close_time": 1756958399999, "quote_volume": 219595.17301, "trades": 2409, "taker_buy_base": 67872.55, "taker_buy_quote": 120901.72587 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 1.777, "high": 1.807, "low": 1.756, "close": 1.786, "volume": 370724.98, "close_time": 1756972799999, "quote_volume": 661346.10382, "trades": 6222, "taker_buy_base": 188521.65, "taker_buy_quote": 336341.42805 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 1.785, "high": 1.819, "low": 1.78, "close": 1.784, "volume": 305753.22, "close_time": 1756987199999, "quote_volume": 550286.48732, "trades": 4851, "taker_buy_base": 163506.65, "taker_buy_quote": 294388.14829 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 1.783, "high": 1.79, "low": 1.746, "close": 1.75, "volume": 206428.05, "close_time": 1757001599999, "quote_volume": 364841.82624, "trades": 4492, "taker_buy_base": 89884.07, "taker_buy_quote": 158801.48339 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 1.749, "high": 1.772, "low": 1.734, "close": 1.748, "volume": 327013.15, "close_time": 1757015999999, "quote_volume": 572604.24494, "trades": 4103, "taker_buy_base": 161678.19, "taker_buy_quote": 283068.41356 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 1.748, "high": 1.778, "low": 1.747, "close": 1.764, "volume": 83235.98, "close_time": 1757030399999, "quote_volume": 146777.28495, "trades": 2174, "taker_buy_base": 42227.52, "taker_buy_quote": 74461.29993 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 1.764, "high": 1.786, "low": 1.762, "close": 1.78, "volume": 113063.46, "close_time": 1757044799999, "quote_volume": 200610.11454, "trades": 1921, "taker_buy_base": 57947.28, "taker_buy_quote": 102856.64032 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 1.78, "high": 1.796, "low": 1.777, "close": 1.794, "volume": 105032.56, "close_time": 1757059199999, "quote_volume": 187606.85322, "trades": 1875, "taker_buy_base": 50814.62, "taker_buy_quote": 90772.4911 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 1.795, "high": 1.8, "low": 1.774, "close": 1.778, "volume": 163352.66, "close_time": 1757073599999, "quote_volume": 291659.20178, "trades": 1927, "taker_buy_base": 80814.47, "taker_buy_quote": 144366.34885 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 1.779, "high": 1.8, "low": 1.757, "close": 1.773, "volume": 285058.23, "close_time": 1757087999999, "quote_volume": 507720.40839, "trades": 5300, "taker_buy_base": 158419.12, "taker_buy_quote": 282190.25979 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 1.774, "high": 1.781, "low": 1.766, "close": 1.78, "volume": 74946.46, "close_time": 1757102399999, "quote_volume": 132886.4413, "trades": 1733, "taker_buy_base": 37441.75, "taker_buy_quote": 66398.13107 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 1.781, "high": 1.789, "low": 1.77, "close": 1.783, "volume": 69329.29, "close_time": 1757116799999, "quote_volume": 123380.88332, "trades": 1465, "taker_buy_base": 39055.52, "taker_buy_quote": 69487.30433 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 1.782, "high": 1.794, "low": 1.776, "close": 1.778, "volume": 52699.18, "close_time": 1757131199999, "quote_volume": 93957.35429, "trades": 1018, "taker_buy_base": 30173.01, "taker_buy_quote": 53804.96194 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 1.778, "high": 1.792, "low": 1.77, "close": 1.783, "volume": 98352.51, "close_time": 1757145599999, "quote_volume": 175245.61673, "trades": 2220, "taker_buy_base": 54398.19, "taker_buy_quote": 96957.75854 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 1.784, "high": 1.81, "low": 1.775, "close": 1.798, "volume": 187385.74, "close_time": 1757159999999, "quote_volume": 335489.98709, "trades": 3311, "taker_buy_base": 104793.16, "taker_buy_quote": 187606.27581 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 1.798, "high": 1.806, "low": 1.779, "close": 1.783, "volume": 132629.82, "close_time": 1757174399999, "quote_volume": 237911.84329, "trades": 2755, "taker_buy_base": 47384.88, "taker_buy_quote": 84973.52551 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 1.783, "high": 1.789, "low": 1.77, "close": 1.778, "volume": 117591.35, "close_time": 1757188799999, "quote_volume": 209358.79853, "trades": 2111, "taker_buy_base": 57766.7, "taker_buy_quote": 102894.08283 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 1.778, "high": 1.793, "low": 1.775, "close": 1.791, "volume": 58378.49, "close_time": 1757203199999, "quote_volume": 104104.88524, "trades": 929, "taker_buy_base": 31284.03, "taker_buy_quote": 55787.48807 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 1.79, "high": 1.809, "low": 1.785, "close": 1.804, "volume": 75099.14, "close_time": 1757217599999, "quote_volume": 135039.22756, "trades": 902, "taker_buy_base": 43477.89, "taker_buy_quote": 78217.46176 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 1.804, "high": 1.811, "low": 1.788, "close": 1.789, "volume": 99682.32, "close_time": 1757231999999, "quote_volume": 179270.19608, "trades": 1331, "taker_buy_base": 41026.87, "taker_buy_quote": 73800.9899 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 1.79, "high": 1.81, "low": 1.767, "close": 1.796, "volume": 293812.94, "close_time": 1757246399999, "quote_volume": 525397.39108, "trades": 4031, "taker_buy_base": 174564.31, "taker_buy_quote": 311896.2278 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 1.795, "high": 1.85, "low": 1.788, "close": 1.818, "volume": 692157.72, "close_time": 1757260799999, "quote_volume": 1267107.45997, "trades": 12782, "taker_buy_base": 343617.31, "taker_buy_quote": 628963.86567 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 1.817, "high": 1.827, "low": 1.785, "close": 1.797, "volume": 284200.82, "close_time": 1757275199999, "quote_volume": 513177.05123, "trades": 3742, "taker_buy_base": 117714.33, "taker_buy_quote": 212642.70284 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 1.797, "high": 1.815, "low": 1.789, "close": 1.807, "volume": 96832.61, "close_time": 1757289599999, "quote_volume": 174309.56792, "trades": 1419, "taker_buy_base": 40010.96, "taker_buy_quote": 72068.71263 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 1.806, "high": 1.834, "low": 1.801, "close": 1.822, "volume": 94148.21, "close_time": 1757303999999, "quote_volume": 171071.50739, "trades": 1618, "taker_buy_base": 44488.26, "taker_buy_quote": 80915.44116 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 1.821, "high": 1.822, "low": 1.804, "close": 1.809, "volume": 99221.04, "close_time": 1757318399999, "quote_volume": 180091.72542, "trades": 1674, "taker_buy_base": 46372.04, "taker_buy_quote": 84221.49658 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 1.81, "high": 1.845, "low": 1.81, "close": 1.82, "volume": 265418.57, "close_time": 1757332799999, "quote_volume": 484470.02968, "trades": 3237, "taker_buy_base": 125471.49, "taker_buy_quote": 229184.3598 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 1.821, "high": 1.833, "low": 1.803, "close": 1.831, "volume": 273879.09, "close_time": 1757347199999, "quote_volume": 497984.76267, "trades": 2869, "taker_buy_base": 132102.46, "taker_buy_quote": 240364.85477 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 1.832, "high": 1.844, "low": 1.807, "close": 1.815, "volume": 220654.99, "close_time": 1757361599999, "quote_volume": 402830.54442, "trades": 2543, "taker_buy_base": 106394.47, "taker_buy_quote": 194374.46095 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 1.815, "high": 1.828, "low": 1.807, "close": 1.825, "volume": 63557.6, "close_time": 1757375999999, "quote_volume": 115735.5984, "trades": 1164, "taker_buy_base": 30720.32, "taker_buy_quote": 55912.55333 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 1.825, "high": 1.831, "low": 1.799, "close": 1.83, "volume": 182950.43, "close_time": 1757390399999, "quote_volume": 331789.15851, "trades": 2327, "taker_buy_base": 73075.65, "taker_buy_quote": 132582.45113 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 1.828, "high": 1.869, "low": 1.819, "close": 1.847, "volume": 501912.93, "close_time": 1757404799999, "quote_volume": 923776.122, "trades": 6602, "taker_buy_base": 255432.65, "taker_buy_quote": 470112.03596 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 1.847, "high": 1.855, "low": 1.819, "close": 1.829, "volume": 262280.14, "close_time": 1757419199999, "quote_volume": 480790.64391, "trades": 3901, "taker_buy_base": 114330.97, "taker_buy_quote": 209771.63152 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 1.828, "high": 1.836, "low": 1.803, "close": 1.814, "volume": 284051.18, "close_time": 1757433599999, "quote_volume": 516464.78753, "trades": 4320, "taker_buy_base": 133070.12, "taker_buy_quote": 241993.27126 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 1.814, "high": 1.825, "low": 1.781, "close": 1.799, "volume": 339740.13, "close_time": 1757447999999, "quote_volume": 612718.84276, "trades": 3214, "taker_buy_base": 151152.94, "taker_buy_quote": 272803.78475 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 1.8, "high": 1.82, "low": 1.795, "close": 1.816, "volume": 76393.7, "close_time": 1757462399999, "quote_volume": 137964.15507, "trades": 1216, "taker_buy_base": 43431.88, "taker_buy_quote": 78411.76044 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 1.816, "high": 1.84, "low": 1.806, "close": 1.836, "volume": 93260.62, "close_time": 1757476799999, "quote_volume": 170136.78769, "trades": 1358, "taker_buy_base": 52726.12, "taker_buy_quote": 96192.78698 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 1.835, "high": 1.848, "low": 1.817, "close": 1.83, "volume": 248014.47, "close_time": 1757491199999, "quote_volume": 454167.05938, "trades": 3043, "taker_buy_base": 114902.73, "taker_buy_quote": 210519.04788 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 1.829, "high": 1.848, "low": 1.826, "close": 1.843, "volume": 252877.77, "close_time": 1757505599999, "quote_volume": 465197.67148, "trades": 3713, "taker_buy_base": 113290.59, "taker_buy_quote": 208441.00341 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 1.843, "high": 1.856, "low": 1.826, "close": 1.832, "volume": 369940.29, "close_time": 1757519999999, "quote_volume": 680662.30318, "trades": 4906, "taker_buy_base": 186528.26, "taker_buy_quote": 342999.97159 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 1.832, "high": 1.833, "low": 1.804, "close": 1.815, "volume": 156110.75, "close_time": 1757534399999, "quote_volume": 283918.6585, "trades": 2360, "taker_buy_base": 71360.52, "taker_buy_quote": 129739.01682 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 1.815, "high": 1.832, "low": 1.811, "close": 1.828, "volume": 67826.93, "close_time": 1757548799999, "quote_volume": 123649.41639, "trades": 956, "taker_buy_base": 41913.94, "taker_buy_quote": 76431.61925 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 1.829, "high": 1.843, "low": 1.82, "close": 1.841, "volume": 112500.92, "close_time": 1757563199999, "quote_volume": 206475.28234, "trades": 1431, "taker_buy_base": 44747.49, "taker_buy_quote": 82126.03141 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 1.842, "high": 1.842, "low": 1.818, "close": 1.822, "volume": 129203.2, "close_time": 1757577599999, "quote_volume": 236194.81317, "trades": 2056, "taker_buy_base": 50651.36, "taker_buy_quote": 92587.85406 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 1.822, "high": 1.828, "low": 1.81, "close": 1.81, "volume": 81755.6, "close_time": 1757591999999, "quote_volume": 148901.78862, "trades": 1254, "taker_buy_base": 25372.16, "taker_buy_quote": 46244.57024 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 1.812, "high": 1.824, "low": 1.793, "close": 1.81, "volume": 168387.33, "close_time": 1757606399999, "quote_volume": 304711.40086, "trades": 2922, "taker_buy_base": 83012.63, "taker_buy_quote": 150250.75695 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 1.811, "high": 1.825, "low": 1.807, "close": 1.824, "volume": 84224.55, "close_time": 1757620799999, "quote_volume": 153109.64925, "trades": 1040, "taker_buy_base": 42476.81, "taker_buy_quote": 77223.88164 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 1.823, "high": 1.839, "low": 1.821, "close": 1.837, "volume": 82766.18, "close_time": 1757635199999, "quote_volume": 151443.00141, "trades": 951, "taker_buy_base": 26175.26, "taker_buy_quote": 47923.68388 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 1.839, "high": 1.847, "low": 1.827, "close": 1.831, "volume": 103014.81, "close_time": 1757649599999, "quote_volume": 189133.66998, "trades": 1258, "taker_buy_base": 42807.7, "taker_buy_quote": 78622.89897 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 1.833, "high": 1.857, "low": 1.828, "close": 1.841, "volume": 185318.5, "close_time": 1757663999999, "quote_volume": 340931.88493, "trades": 2392, "taker_buy_base": 83121.81, "taker_buy_quote": 152946.49694 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 1.84, "high": 1.841, "low": 1.823, "close": 1.825, "volume": 108227.67, "close_time": 1757678399999, "quote_volume": 198271.69753, "trades": 1931, "taker_buy_base": 49799.37, "taker_buy_quote": 91242.28556 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 1.825, "high": 1.857, "low": 1.815, "close": 1.842, "volume": 276667.61, "close_time": 1757692799999, "quote_volume": 509324.26362, "trades": 3677, "taker_buy_base": 127945.97, "taker_buy_quote": 235645.68694 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 1.841, "high": 1.856, "low": 1.829, "close": 1.853, "volume": 167655.85, "close_time": 1757707199999, "quote_volume": 308892.99247, "trades": 1920, "taker_buy_base": 70336.48, "taker_buy_quote": 129684.23737 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 1.853, "high": 1.858, "low": 1.84, "close": 1.849, "volume": 99176.12, "close_time": 1757721599999, "quote_volume": 183262.89993, "trades": 1584, "taker_buy_base": 40133.2, "taker_buy_quote": 74182.04047 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 1.849, "high": 1.874, "low": 1.845, "close": 1.868, "volume": 110331.63, "close_time": 1757735999999, "quote_volume": 204941.53959, "trades": 1775, "taker_buy_base": 47998.36, "taker_buy_quote": 89227.03089 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 1.867, "high": 1.916, "low": 1.862, "close": 1.904, "volume": 347312.25, "close_time": 1757750399999, "quote_volume": 656350.49467, "trades": 4768, "taker_buy_base": 176571.67, "taker_buy_quote": 333870.60718 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 1.902, "high": 1.915, "low": 1.873, "close": 1.9, "volume": 318406.33, "close_time": 1757764799999, "quote_volume": 602923.42211, "trades": 4051, "taker_buy_base": 159655.7, "taker_buy_quote": 302662.79187 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 1.9, "high": 1.904, "low": 1.861, "close": 1.887, "volume": 187001.32, "close_time": 1757779199999, "quote_volume": 352925.64093, "trades": 2702, "taker_buy_base": 93256.86, "taker_buy_quote": 176098.72915 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 1.886, "high": 1.891, "low": 1.856, "close": 1.886, "volume": 139447.63, "close_time": 1757793599999, "quote_volume": 261559.0019, "trades": 2024, "taker_buy_base": 57678.38, "taker_buy_quote": 108205.22481 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 1.886, "high": 1.901, "low": 1.884, "close": 1.897, "volume": 64381.65, "close_time": 1757807999999, "quote_volume": 121863.29456, "trades": 840, "taker_buy_base": 40707.73, "taker_buy_quote": 77077.51729 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 1.897, "high": 1.935, "low": 1.886, "close": 1.907, "volume": 146962.34, "close_time": 1757822399999, "quote_volume": 280907.4785, "trades": 2198, "taker_buy_base": 68218.67, "taker_buy_quote": 130417.94185 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 1.907, "high": 1.933, "low": 1.884, "close": 1.897, "volume": 183619.46, "close_time": 1757836799999, "quote_volume": 350074.13956, "trades": 2814, "taker_buy_base": 87832.17, "taker_buy_quote": 167625.03674 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 1.896, "high": 1.904, "low": 1.859, "close": 1.872, "volume": 336071.75, "close_time": 1757851199999, "quote_volume": 632801.7255, "trades": 6487, "taker_buy_base": 169127.71, "taker_buy_quote": 318430.96751 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 1.873, "high": 1.9, "low": 1.854, "close": 1.869, "volume": 356689.01, "close_time": 1757865599999, "quote_volume": 669197.81708, "trades": 5983, "taker_buy_base": 186274.54, "taker_buy_quote": 349695.61223 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 1.87, "high": 1.884, "low": 1.848, "close": 1.855, "volume": 141579.01, "close_time": 1757879999999, "quote_volume": 263946.0103, "trades": 1710, "taker_buy_base": 60902.73, "taker_buy_quote": 113561.47229 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 1.854, "high": 1.874, "low": 1.845, "close": 1.851, "volume": 72769.37, "close_time": 1757894399999, "quote_volume": 135316.81344, "trades": 1116, "taker_buy_base": 38824.04, "taker_buy_quote": 72239.47942 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 1.851, "high": 1.873, "low": 1.835, "close": 1.869, "volume": 73755.51, "close_time": 1757908799999, "quote_volume": 136614.26522, "trades": 1332, "taker_buy_base": 38037.72, "taker_buy_quote": 70448.94616 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 1.868, "high": 1.876, "low": 1.829, "close": 1.837, "volume": 184430.12, "close_time": 1757923199999, "quote_volume": 341984.33831, "trades": 2582, "taker_buy_base": 74118.65, "taker_buy_quote": 137464.60646 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 1.836, "high": 1.836, "low": 1.791, "close": 1.798, "volume": 332674.84, "close_time": 1757937599999, "quote_volume": 602267.85074, "trades": 4973, "taker_buy_base": 149219.85, "taker_buy_quote": 270363.17706 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 1.799, "high": 1.8, "low": 1.769, "close": 1.782, "volume": 206044.48, "close_time": 1757951999999, "quote_volume": 367581.77094, "trades": 4129, "taker_buy_base": 119302.83, "taker_buy_quote": 212868.3864 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 1.782, "high": 1.795, "low": 1.768, "close": 1.79, "volume": 108113.49, "close_time": 1757966399999, "quote_volume": 192901.14581, "trades": 2171, "taker_buy_base": 51224.31, "taker_buy_quote": 91364.27345 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 1.79, "high": 1.797, "low": 1.781, "close": 1.797, "volume": 34615.28, "close_time": 1757980799999, "quote_volume": 61952.00722, "trades": 497, "taker_buy_base": 16728.84, "taker_buy_quote": 29964.99277 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 1.796, "high": 1.813, "low": 1.787, "close": 1.791, "volume": 58517.21, "close_time": 1757995199999, "quote_volume": 105350.02573, "trades": 1021, "taker_buy_base": 32132.29, "taker_buy_quote": 57854.24539 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 1.792, "high": 1.816, "low": 1.776, "close": 1.808, "volume": 145874.88, "close_time": 1758009599999, "quote_volume": 261932.61084, "trades": 2044, "taker_buy_base": 85613.29, "taker_buy_quote": 153697.73444 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 1.808, "high": 1.834, "low": 1.799, "close": 1.799, "volume": 138763.97, "close_time": 1758023999999, "quote_volume": 252136.15561, "trades": 2135, "taker_buy_base": 64950.13, "taker_buy_quote": 118089.71557 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 1.799, "high": 1.82, "low": 1.795, "close": 1.817, "volume": 159458.79, "close_time": 1758038399999, "quote_volume": 288303.28624, "trades": 2377, "taker_buy_base": 85010.12, "taker_buy_quote": 153694.97778 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 1.815, "high": 1.83, "low": 1.804, "close": 1.819, "volume": 88415.35, "close_time": 1758052799999, "quote_volume": 160821.38845, "trades": 1388, "taker_buy_base": 40606.38, "taker_buy_quote": 73879.60453 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 1.819, "high": 1.824, "low": 1.81, "close": 1.811, "volume": 53345.2, "close_time": 1758067199999, "quote_volume": 96968.71236, "trades": 675, "taker_buy_base": 14153.2, "taker_buy_quote": 25731.74351 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 1.811, "high": 1.834, "low": 1.805, "close": 1.834, "volume": 56765.22, "close_time": 1758081599999, "quote_volume": 103429.27836, "trades": 1449, "taker_buy_base": 28674.66, "taker_buy_quote": 52289.56644 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 1.83, "high": 1.838, "low": 1.815, "close": 1.818, "volume": 84217.73, "close_time": 1758095999999, "quote_volume": 153651.73958, "trades": 1285, "taker_buy_base": 38450.39, "taker_buy_quote": 70189.2773 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 1.818, "high": 1.82, "low": 1.803, "close": 1.818, "volume": 181672.08, "close_time": 1758110399999, "quote_volume": 329100.23804, "trades": 2130, "taker_buy_base": 87367.16, "taker_buy_quote": 158322.3428 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 1.817, "high": 1.821, "low": 1.808, "close": 1.821, "volume": 71645.01, "close_time": 1758124799999, "quote_volume": 129885.62725, "trades": 1409, "taker_buy_base": 31484.2, "taker_buy_quote": 57103.0272 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 1.821, "high": 1.835, "low": 1.81, "close": 1.83, "volume": 179967.78, "close_time": 1758139199999, "quote_volume": 328007.33442, "trades": 3196, "taker_buy_base": 86587.38, "taker_buy_quote": 157778.15011 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 1.831, "high": 1.874, "low": 1.83, "close": 1.87, "volume": 174350.19, "close_time": 1758153599999, "quote_volume": 322372.61691, "trades": 3714, "taker_buy_base": 88962.48, "taker_buy_quote": 164616.55566 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 1.871, "high": 1.897, "low": 1.863, "close": 1.873, "volume": 129350.03, "close_time": 1758167999999, "quote_volume": 243152.80797, "trades": 1993, "taker_buy_base": 57225.82, "taker_buy_quote": 107633.00227 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 1.873, "high": 1.873, "low": 1.845, "close": 1.849, "volume": 135824.5, "close_time": 1758182399999, "quote_volume": 252323.07661, "trades": 2553, "taker_buy_base": 45433.94, "taker_buy_quote": 84369.77876 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 1.85, "high": 1.865, "low": 1.849, "close": 1.854, "volume": 88004.99, "close_time": 1758196799999, "quote_volume": 163309.10911, "trades": 1784, "taker_buy_base": 40021.85, "taker_buy_quote": 74275.22873 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 1.855, "high": 1.874, "low": 1.854, "close": 1.866, "volume": 107972.05, "close_time": 1758211199999, "quote_volume": 201256.90728, "trades": 2076, "taker_buy_base": 47864.51, "taker_buy_quote": 89263.72609 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 1.865, "high": 1.884, "low": 1.865, "close": 1.871, "volume": 77608.42, "close_time": 1758225599999, "quote_volume": 145424.94401, "trades": 1354, "taker_buy_base": 36265.46, "taker_buy_quote": 67966.83948 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 1.871, "high": 1.878, "low": 1.86, "close": 1.865, "volume": 48867.46, "close_time": 1758239999999, "quote_volume": 91372.78974, "trades": 1315, "taker_buy_base": 16849.14, "taker_buy_quote": 31495.75218 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 1.864, "high": 1.893, "low": 1.86, "close": 1.87, "volume": 74552.27, "close_time": 1758254399999, "quote_volume": 139777.85275, "trades": 1282, "taker_buy_base": 39655.72, "taker_buy_quote": 74378.11875 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 1.867, "high": 1.867, "low": 1.847, "close": 1.858, "volume": 78569.15, "close_time": 1758268799999, "quote_volume": 145998.92369, "trades": 1849, "taker_buy_base": 37271.08, "taker_buy_quote": 69261.01814 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 1.858, "high": 1.908, "low": 1.855, "close": 1.875, "volume": 358421.32, "close_time": 1758283199999, "quote_volume": 675408.09454, "trades": 4787, "taker_buy_base": 185462.86, "taker_buy_quote": 349795.97791 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 1.877, "high": 1.904, "low": 1.872, "close": 1.881, "volume": 292186.56, "close_time": 1758297599999, "quote_volume": 551263.84884, "trades": 4233, "taker_buy_base": 146307.81, "taker_buy_quote": 276173.25482 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 1.88, "high": 1.919, "low": 1.871, "close": 1.885, "volume": 349218.55, "close_time": 1758311999999, "quote_volume": 661798.28567, "trades": 6277, "taker_buy_base": 174227.7, "taker_buy_quote": 330334.24897 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 1.885, "high": 1.92, "low": 1.885, "close": 1.908, "volume": 194911.51, "close_time": 1758326399999, "quote_volume": 371378.87816, "trades": 3520, "taker_buy_base": 81022.72, "taker_buy_quote": 154431.56711 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 1.908, "high": 1.938, "low": 1.887, "close": 1.917, "volume": 291884.71, "close_time": 1758340799999, "quote_volume": 559554.70522, "trades": 5624, "taker_buy_base": 151293.55, "taker_buy_quote": 290264.68015 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 1.916, "high": 1.923, "low": 1.868, "close": 1.883, "volume": 208225.81, "close_time": 1758355199999, "quote_volume": 394537.41867, "trades": 3146, "taker_buy_base": 77073.88, "taker_buy_quote": 146240.65374 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 1.881, "high": 1.885, "low": 1.859, "close": 1.862, "volume": 162040.32, "close_time": 1758369599999, "quote_volume": 302540.60494, "trades": 2650, "taker_buy_base": 87847.46, "taker_buy_quote": 163998.72781 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 1.861, "high": 1.895, "low": 1.856, "close": 1.881, "volume": 140375.69, "close_time": 1758383999999, "quote_volume": 263908.1276, "trades": 3176, "taker_buy_base": 62945.61, "taker_buy_quote": 118271.80626 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 1.881, "high": 1.893, "low": 1.873, "close": 1.88, "volume": 72367.22, "close_time": 1758398399999, "quote_volume": 136277.51217, "trades": 1484, "taker_buy_base": 39315.3, "taker_buy_quote": 74031.55597 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 1.88, "high": 1.89, "low": 1.878, "close": 1.883, "volume": 41058.69, "close_time": 1758412799999, "quote_volume": 77375.47769, "trades": 736, "taker_buy_base": 18672.84, "taker_buy_quote": 35194.45112 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 1.883, "high": 1.901, "low": 1.878, "close": 1.892, "volume": 64519.02, "close_time": 1758427199999, "quote_volume": 121869.94108, "trades": 1172, "taker_buy_base": 24277.57, "taker_buy_quote": 45863.66209 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 1.893, "high": 1.913, "low": 1.88, "close": 1.899, "volume": 106842.81, "close_time": 1758441599999, "quote_volume": 202716.03269, "trades": 1920, "taker_buy_base": 49618.21, "taker_buy_quote": 94134.10506 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 1.901, "high": 1.914, "low": 1.869, "close": 1.872, "volume": 132431.24, "close_time": 1758455999999, "quote_volume": 250682.99847, "trades": 1684, "taker_buy_base": 67724.67, "taker_buy_quote": 128205.53235 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 1.873, "high": 1.9, "low": 1.873, "close": 1.883, "volume": 89081.08, "close_time": 1758470399999, "quote_volume": 167969.92685, "trades": 1315, "taker_buy_base": 53285.96, "taker_buy_quote": 100535.60305 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 1.882, "high": 1.888, "low": 1.863, "close": 1.884, "volume": 97052.87, "close_time": 1758484799999, "quote_volume": 182157.17452, "trades": 1386, "taker_buy_base": 42052.55, "taker_buy_quote": 78940.88149 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 1.885, "high": 1.91, "low": 1.883, "close": 1.889, "volume": 98605.53, "close_time": 1758499199999, "quote_volume": 187162.71854, "trades": 2165, "taker_buy_base": 54213.37, "taker_buy_quote": 102909.29206 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 1.888, "high": 1.897, "low": 1.834, "close": 1.861, "volume": 415452.78, "close_time": 1758513599999, "quote_volume": 774255.74495, "trades": 7703, "taker_buy_base": 193672.49, "taker_buy_quote": 361165.49835 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 1.861, "high": 1.861, "low": 1.7, "close": 1.786, "volume": 440871.17, "close_time": 1758527999999, "quote_volume": 784780.36838, "trades": 10709, "taker_buy_base": 204160.78, "taker_buy_quote": 363679.10021 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 1.783, "high": 1.81, "low": 1.781, "close": 1.809, "volume": 262291.13, "close_time": 1758542399999, "quote_volume": 471601.5399, "trades": 4502, "taker_buy_base": 130790.71, "taker_buy_quote": 235164.12678 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 1.808, "high": 1.808, "low": 1.762, "close": 1.787, "volume": 235845.8, "close_time": 1758556799999, "quote_volume": 420603.74823, "trades": 3651, "taker_buy_base": 113328.01, "taker_buy_quote": 202055.68636 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 1.786, "high": 1.8, "low": 1.758, "close": 1.766, "volume": 207583.78, "close_time": 1758571199999, "quote_volume": 369356.20411, "trades": 2846, "taker_buy_base": 100491.31, "taker_buy_quote": 178966.8081 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 1.767, "high": 1.81, "low": 1.764, "close": 1.798, "volume": 79519.23, "close_time": 1758585599999, "quote_volume": 142394.74871, "trades": 1441, "taker_buy_base": 49016.13, "taker_buy_quote": 87779.59876 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 1.798, "high": 1.804, "low": 1.762, "close": 1.78, "volume": 112593.57, "close_time": 1758599999999, "quote_volume": 199984.12117, "trades": 1559, "taker_buy_base": 61911.67, "taker_buy_quote": 109862.4599 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 1.78, "high": 1.808, "low": 1.771, "close": 1.792, "volume": 93326.35, "close_time": 1758614399999, "quote_volume": 167160.70927, "trades": 1394, "taker_buy_base": 50906.8, "taker_buy_quote": 91162.52094 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 1.792, "high": 1.8, "low": 1.786, "close": 1.788, "volume": 77847.03, "close_time": 1758628799999, "quote_volume": 139541.61071, "trades": 1085, "taker_buy_base": 37221.4, "taker_buy_quote": 66732.76404 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 1.789, "high": 1.791, "low": 1.772, "close": 1.785, "volume": 80294.62, "close_time": 1758643199999, "quote_volume": 143165.4775, "trades": 1145, "taker_buy_base": 41202.07, "taker_buy_quote": 73464.94893 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 1.786, "high": 1.803, "low": 1.757, "close": 1.765, "volume": 78999.53, "close_time": 1758657599999, "quote_volume": 140450.02494, "trades": 1222, "taker_buy_base": 30741.88, "taker_buy_quote": 54608.66477 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 1.763, "high": 1.78, "low": 1.761, "close": 1.761, "volume": 29882.39, "close_time": 1758671999999, "quote_volume": 52867.75364, "trades": 481, "taker_buy_base": 14794.8, "taker_buy_quote": 26178.76223 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 1.762, "high": 1.785, "low": 1.762, "close": 1.763, "volume": 43622.33, "close_time": 1758686399999, "quote_volume": 77436.28944, "trades": 683, "taker_buy_base": 15921.92, "taker_buy_quote": 28240.66653 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 1.761, "high": 1.781, "low": 1.747, "close": 1.779, "volume": 43181.71, "close_time": 1758700799999, "quote_volume": 76259.94503, "trades": 844, "taker_buy_base": 22249.64, "taker_buy_quote": 39287.46239 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 1.78, "high": 1.795, "low": 1.772, "close": 1.793, "volume": 34422.37, "close_time": 1758715199999, "quote_volume": 61352.09187, "trades": 771, "taker_buy_base": 16798.18, "taker_buy_quote": 29967.29227 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 1.795, "high": 1.8, "low": 1.784, "close": 1.789, "volume": 43436.86, "close_time": 1758729599999, "quote_volume": 77875.87424, "trades": 849, "taker_buy_base": 22883.01, "taker_buy_quote": 41031.21872 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 1.788, "high": 1.799, "low": 1.786, "close": 1.794, "volume": 24525.18, "close_time": 1758743999999, "quote_volume": 44003.96692, "trades": 386, "taker_buy_base": 13619.28, "taker_buy_quote": 24444.37337 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 1.794, "high": 1.812, "low": 1.786, "close": 1.789, "volume": 37222.66, "close_time": 1758758399999, "quote_volume": 66968.44415, "trades": 558, "taker_buy_base": 18524.19, "taker_buy_quote": 33328.5714 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 1.787, "high": 1.787, "low": 1.751, "close": 1.759, "volume": 59140.11, "close_time": 1758772799999, "quote_volume": 104488.80888, "trades": 809, "taker_buy_base": 25514.71, "taker_buy_quote": 45097.24365 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 1.759, "high": 1.772, "low": 1.727, "close": 1.747, "volume": 104123.49, "close_time": 1758787199999, "quote_volume": 181994.03865, "trades": 1342, "taker_buy_base": 55463.78, "taker_buy_quote": 96989.08482 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 1.746, "high": 1.764, "low": 1.737, "close": 1.75, "volume": 121951.65, "close_time": 1758801599999, "quote_volume": 213573.75547, "trades": 1533, "taker_buy_base": 70059.36, "taker_buy_quote": 122791.15225 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 1.75, "high": 1.784, "low": 1.736, "close": 1.758, "volume": 205880.6, "close_time": 1758815999999, "quote_volume": 362090.68127, "trades": 1848, "taker_buy_base": 90065.32, "taker_buy_quote": 158380.67837 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 1.758, "high": 1.762, "low": 1.706, "close": 1.75, "volume": 147562.24, "close_time": 1758830399999, "quote_volume": 255935.11533, "trades": 1431, "taker_buy_base": 61800.0, "taker_buy_quote": 107242.85852 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 1.751, "high": 1.77, "low": 1.711, "close": 1.722, "volume": 200321.54, "close_time": 1758844799999, "quote_volume": 349766.46595, "trades": 2242, "taker_buy_base": 82959.89, "taker_buy_quote": 144933.50597 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 1.722, "high": 1.743, "low": 1.712, "close": 1.743, "volume": 22332.17, "close_time": 1758859199999, "quote_volume": 38685.53739, "trades": 341, "taker_buy_base": 13105.77, "taker_buy_quote": 22708.20862 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 1.743, "high": 1.796, "low": 1.73, "close": 1.773, "volume": 256795.89, "close_time": 1758873599999, "quote_volume": 454964.66914, "trades": 2330, "taker_buy_base": 143242.92, "taker_buy_quote": 253727.56528 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 1.774, "high": 1.785, "low": 1.75, "close": 1.773, "volume": 100064.13, "close_time": 1758887999999, "quote_volume": 176940.75796, "trades": 1068, "taker_buy_base": 43353.83, "taker_buy_quote": 76748.28723 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 1.771, "high": 1.789, "low": 1.747, "close": 1.787, "volume": 128026.08, "close_time": 1758902399999, "quote_volume": 226479.92316, "trades": 1584, "taker_buy_base": 55230.91, "taker_buy_quote": 97786.55387 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 1.788, "high": 2.069, "low": 1.783, "close": 2.021, "volume": 3556759.35, "close_time": 1758916799999, "quote_volume": 6893877.14776, "trades": 30757, "taker_buy_base": 1929555.69, "taker_buy_quote": 3741539.0722 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 2.021, "high": 2.057, "low": 1.91, "close": 1.986, "volume": 1405763.61, "close_time": 1758931199999, "quote_volume": 2784565.92526, "trades": 13794, "taker_buy_base": 676612.88, "taker_buy_quote": 1341832.4455 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 1.986, "high": 2.067, "low": 1.958, "close": 1.981, "volume": 1053381.35, "close_time": 1758945599999, "quote_volume": 2106993.59831, "trades": 13688, "taker_buy_base": 506318.0, "taker_buy_quote": 1013025.28844 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 1.981, "high": 2.083, "low": 1.962, "close": 1.997, "volume": 911113.48, "close_time": 1758959999999, "quote_volume": 1843991.13502, "trades": 12712, "taker_buy_base": 428022.09, "taker_buy_quote": 867439.43786 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 1.997, "high": 2.044, "low": 1.935, "close": 1.947, "volume": 868192.61, "close_time": 1758974399999, "quote_volume": 1719182.63608, "trades": 12107, "taker_buy_base": 373986.63, "taker_buy_quote": 742415.55579 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 1.949, "high": 1.956, "low": 1.888, "close": 1.927, "volume": 647465.93, "close_time": 1758988799999, "quote_volume": 1245253.54195, "trades": 9716, "taker_buy_base": 303058.43, "taker_buy_quote": 583571.24403 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 1.928, "high": 1.976, "low": 1.91, "close": 1.967, "volume": 312876.76, "close_time": 1759003199999, "quote_volume": 608324.58851, "trades": 6649, "taker_buy_base": 151723.04, "taker_buy_quote": 294998.95395 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 1.967, "high": 1.998, "low": 1.921, "close": 1.958, "volume": 540124.07, "close_time": 1759017599999, "quote_volume": 1060595.49688, "trades": 10856, "taker_buy_base": 247395.17, "taker_buy_quote": 486144.22244 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 1.958, "high": 1.967, "low": 1.924, "close": 1.924, "volume": 143952.59, "close_time": 1759031999999, "quote_volume": 279686.1343, "trades": 4081, "taker_buy_base": 66264.17, "taker_buy_quote": 128703.84939 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 1.924, "high": 1.927, "low": 1.867, "close": 1.881, "volume": 278557.43, "close_time": 1759046399999, "quote_volume": 528131.15743, "trades": 4361, "taker_buy_base": 116417.01, "taker_buy_quote": 220545.37578 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 1.88, "high": 1.891, "low": 1.854, "close": 1.868, "volume": 384151.72, "close_time": 1759060799999, "quote_volume": 719559.29112, "trades": 6026, "taker_buy_base": 201015.2, "taker_buy_quote": 376662.71672 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 1.867, "high": 1.873, "low": 1.848, "close": 1.856, "volume": 134157.91, "close_time": 1759075199999, "quote_volume": 249263.08906, "trades": 3095, "taker_buy_base": 52409.75, "taker_buy_quote": 97416.49728 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 1.855, "high": 1.883, "low": 1.855, "close": 1.874, "volume": 151052.36, "close_time": 1759089599999, "quote_volume": 282509.29209, "trades": 2791, "taker_buy_base": 76000.19, "taker_buy_quote": 142198.42673 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 1.875, "high": 1.893, "low": 1.867, "close": 1.885, "volume": 103003.29, "close_time": 1759103999999, "quote_volume": 193784.9874, "trades": 2015, "taker_buy_base": 42682.35, "taker_buy_quote": 80263.8427 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 1.884, "high": 1.928, "low": 1.873, "close": 1.922, "volume": 123172.95, "close_time": 1759118399999, "quote_volume": 233883.65544, "trades": 2468, "taker_buy_base": 74265.04, "taker_buy_quote": 140930.91278 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 1.922, "high": 2.029, "low": 1.895, "close": 1.99, "volume": 1136437.23, "close_time": 1759132799999, "quote_volume": 2238819.6982, "trades": 22742, "taker_buy_base": 592582.98, "taker_buy_quote": 1168007.56076 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 1.989, "high": 2.033, "low": 1.932, "close": 1.935, "volume": 556449.09, "close_time": 1759147199999, "quote_volume": 1103056.67141, "trades": 10411, "taker_buy_base": 229159.95, "taker_buy_quote": 455354.50865 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 1.936, "high": 1.963, "low": 1.909, "close": 1.922, "volume": 315775.19, "close_time": 1759161599999, "quote_volume": 612408.23434, "trades": 5072, "taker_buy_base": 133856.35, "taker_buy_quote": 259620.2511 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 1.922, "high": 1.99, "low": 1.906, "close": 1.955, "volume": 432933.73, "close_time": 1759175999999, "quote_volume": 843200.55101, "trades": 7773, "taker_buy_base": 225310.55, "taker_buy_quote": 438971.87073 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 1.956, "high": 1.969, "low": 1.946, "close": 1.946, "volume": 134949.06, "close_time": 1759190399999, "quote_volume": 263966.84377, "trades": 2463, "taker_buy_base": 57013.93, "taker_buy_quote": 111592.93602 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 1.947, "high": 1.964, "low": 1.924, "close": 1.956, "volume": 161386.3, "close_time": 1759204799999, "quote_volume": 313517.13332, "trades": 3651, "taker_buy_base": 86722.14, "taker_buy_quote": 168494.39865 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 1.955, "high": 2.031, "low": 1.954, "close": 1.991, "volume": 532491.73, "close_time": 1759219199999, "quote_volume": 1063030.71209, "trades": 8792, "taker_buy_base": 286455.38, "taker_buy_quote": 571852.09761 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 1.99, "high": 2.017, "low": 1.948, "close": 1.961, "volume": 314752.73, "close_time": 1759233599999, "quote_volume": 623061.42251, "trades": 4692, "taker_buy_base": 140664.01, "taker_buy_quote": 278650.96837 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 1.961, "high": 2.069, "low": 1.928, "close": 1.931, "volume": 1042760.28, "close_time": 1759247999999, "quote_volume": 2078519.38083, "trades": 13969, "taker_buy_base": 554662.87, "taker_buy_quote": 1107202.83781 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 1.933, "high": 2.266, "low": 1.904, "close": 2.088, "volume": 3167482.29, "close_time": 1759262399999, "quote_volume": 6567382.2758, "trades": 50151, "taker_buy_base": 1640421.05, "taker_buy_quote": 3402140.10998 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 2.09, "high": 2.25, "low": 2.088, "close": 2.147, "volume": 1887548.36, "close_time": 1759276799999, "quote_volume": 4118280.35411, "trades": 30109, "taker_buy_base": 970361.89, "taker_buy_quote": 2118506.32689 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 2.148, "high": 2.225, "low": 2.035, "close": 2.042, "volume": 975128.99, "close_time": 1759291199999, "quote_volume": 2096951.54275, "trades": 16862, "taker_buy_base": 430983.25, "taker_buy_quote": 930292.60221 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 2.04, "high": 2.055, "low": 1.954, "close": 1.976, "volume": 1053870.06, "close_time": 1759305599999, "quote_volume": 2113178.81058, "trades": 20244, "taker_buy_base": 478850.28, "taker_buy_quote": 961617.1401 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 1.976, "high": 2.032, "low": 1.964, "close": 1.996, "volume": 673302.52, "close_time": 1759319999999, "quote_volume": 1342136.54134, "trades": 13625, "taker_buy_base": 289338.96, "taker_buy_quote": 577491.92756 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 1.996, "high": 2.021, "low": 1.979, "close": 1.986, "volume": 358951.77, "close_time": 1759334399999, "quote_volume": 717339.47374, "trades": 6755, "taker_buy_base": 164037.26, "taker_buy_quote": 328021.46419 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 1.987, "high": 2.004, "low": 1.976, "close": 1.981, "volume": 254834.3, "close_time": 1759348799999, "quote_volume": 506593.71583, "trades": 5158, "taker_buy_base": 87095.44, "taker_buy_quote": 173204.12407 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 1.98, "high": 1.999, "low": 1.974, "close": 1.986, "volume": 128383.77, "close_time": 1759363199999, "quote_volume": 255055.8328, "trades": 2935, "taker_buy_base": 53268.05, "taker_buy_quote": 105881.78134 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 1.987, "high": 2.014, "low": 1.979, "close": 1.998, "volume": 122207.08, "close_time": 1759377599999, "quote_volume": 244142.60253, "trades": 2512, "taker_buy_base": 43847.66, "taker_buy_quote": 87612.78543 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 1.999, "high": 2.004, "low": 1.956, "close": 1.959, "volume": 208809.05, "close_time": 1759391999999, "quote_volume": 413673.83914, "trades": 2653, "taker_buy_base": 87575.68, "taker_buy_quote": 173718.96529 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 1.961, "high": 1.982, "low": 1.958, "close": 1.959, "volume": 118843.36, "close_time": 1759406399999, "quote_volume": 233841.11572, "trades": 2585, "taker_buy_base": 61894.08, "taker_buy_quote": 121881.52704 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 1.959, "high": 1.969, "low": 1.909, "close": 1.935, "volume": 260161.41, "close_time": 1759420799999, "quote_volume": 504320.83545, "trades": 5442, "taker_buy_base": 119630.62, "taker_buy_quote": 231837.41404 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 1.933, "high": 1.95, "low": 1.921, "close": 1.927, "volume": 169334.19, "close_time": 1759435199999, "quote_volume": 327786.32601, "trades": 4315, "taker_buy_base": 64260.97, "taker_buy_quote": 124509.3102 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 1.927, "high": 1.95, "low": 1.92, "close": 1.931, "volume": 96685.08, "close_time": 1759449599999, "quote_volume": 187059.13947, "trades": 2042, "taker_buy_base": 49372.58, "taker_buy_quote": 95608.59497 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 1.931, "high": 1.949, "low": 1.911, "close": 1.938, "volume": 110957.01, "close_time": 1759463999999, "quote_volume": 213719.78582, "trades": 1885, "taker_buy_base": 53808.39, "taker_buy_quote": 103686.07885 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 1.938, "high": 1.957, "low": 1.923, "close": 1.933, "volume": 86356.01, "close_time": 1759478399999, "quote_volume": 167435.25412, "trades": 1875, "taker_buy_base": 36222.85, "taker_buy_quote": 70259.6914 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 1.933, "high": 1.997, "low": 1.927, "close": 1.943, "volume": 343616.44, "close_time": 1759492799999, "quote_volume": 674347.65052, "trades": 4878, "taker_buy_base": 169572.73, "taker_buy_quote": 332933.05209 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 1.944, "high": 1.963, "low": 1.931, "close": 1.958, "volume": 156743.38, "close_time": 1759507199999, "quote_volume": 305074.8832, "trades": 3220, "taker_buy_base": 64805.11, "taker_buy_quote": 126122.95093 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 1.958, "high": 1.971, "low": 1.936, "close": 1.956, "volume": 204956.49, "close_time": 1759521599999, "quote_volume": 401064.60971, "trades": 4534, "taker_buy_base": 87156.98, "taker_buy_quote": 170530.1171 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 1.956, "high": 1.975, "low": 1.95, "close": 1.967, "volume": 75290.96, "close_time": 1759535999999, "quote_volume": 147895.49075, "trades": 2018, "taker_buy_base": 40158.14, "taker_buy_quote": 78901.40606 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 1.967, "high": 1.972, "low": 1.954, "close": 1.958, "volume": 41168.66, "close_time": 1759550399999, "quote_volume": 80704.8234, "trades": 1200, "taker_buy_base": 17845.49, "taker_buy_quote": 34987.0679 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 1.959, "high": 1.977, "low": 1.94, "close": 1.951, "volume": 111501.79, "close_time": 1759564799999, "quote_volume": 217993.51063, "trades": 1759, "taker_buy_base": 46667.34, "taker_buy_quote": 91393.61609 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 1.951, "high": 1.959, "low": 1.932, "close": 1.938, "volume": 99657.63, "close_time": 1759579199999, "quote_volume": 193760.73631, "trades": 1830, "taker_buy_base": 43582.98, "taker_buy_quote": 84784.95589 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 1.939, "high": 2.054, "low": 1.932, "close": 2.04, "volume": 819268.56, "close_time": 1759593599999, "quote_volume": 1639649.41794, "trades": 16096, "taker_buy_base": 453929.54, "taker_buy_quote": 908626.33376 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 2.041, "high": 2.119, "low": 1.986, "close": 2.02, "volume": 1885101.9, "close_time": 1759607999999, "quote_volume": 3872514.95298, "trades": 28509, "taker_buy_base": 950125.72, "taker_buy_quote": 1956487.02367 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 2.018, "high": 2.066, "low": 2.0, "close": 2.022, "volume": 377932.88, "close_time": 1759622399999, "quote_volume": 768249.5651, "trades": 6316, "taker_buy_base": 161167.96, "taker_buy_quote": 327642.38554 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 2.022, "high": 2.043, "low": 2.0, "close": 2.016, "volume": 156982.9, "close_time": 1759636799999, "quote_volume": 317345.26971, "trades": 3354, "taker_buy_base": 70701.59, "taker_buy_quote": 143043.74001 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 2.015, "high": 2.019, "low": 1.978, "close": 1.99, "volume": 464764.14, "close_time": 1759651199999, "quote_volume": 927826.32621, "trades": 9672, "taker_buy_base": 199400.7, "taker_buy_quote": 398080.82255 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 1.992, "high": 2.044, "low": 1.985, "close": 1.995, "volume": 378172.63, "close_time": 1759665599999, "quote_volume": 760232.84925, "trades": 7939, "taker_buy_base": 190314.47, "taker_buy_quote": 382981.48083 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 1.995, "high": 2.014, "low": 1.981, "close": 2.001, "volume": 188765.13, "close_time": 1759679999999, "quote_volume": 376443.39877, "trades": 3368, "taker_buy_base": 92587.46, "taker_buy_quote": 184704.35974 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 2.0, "high": 2.111, "low": 1.987, "close": 2.097, "volume": 860241.47, "close_time": 1759694399999, "quote_volume": 1766994.18312, "trades": 14617, "taker_buy_base": 411108.46, "taker_buy_quote": 845069.33243 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 2.097, "high": 2.199, "low": 2.049, "close": 2.161, "volume": 1368529.03, "close_time": 1759708799999, "quote_volume": 2920813.38329, "trades": 32592, "taker_buy_base": 687940.59, "taker_buy_quote": 1469951.84687 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 2.161, "high": 2.186, "low": 2.031, "close": 2.037, "volume": 551623.65, "close_time": 1759723199999, "quote_volume": 1160080.62607, "trades": 11371, "taker_buy_base": 208292.67, "taker_buy_quote": 439440.23844 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 2.038, "high": 2.119, "low": 2.022, "close": 2.081, "volume": 705449.64, "close_time": 1759737599999, "quote_volume": 1452511.47067, "trades": 13027, "taker_buy_base": 335685.18, "taker_buy_quote": 691828.94861 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 2.08, "high": 2.096, "low": 2.003, "close": 2.019, "volume": 539414.79, "close_time": 1759751999999, "quote_volume": 1099991.10769, "trades": 9522, "taker_buy_base": 210101.98, "taker_buy_quote": 429119.68885 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 2.02, "high": 2.048, "low": 2.015, "close": 2.028, "volume": 336463.63, "close_time": 1759766399999, "quote_volume": 683095.47392, "trades": 4781, "taker_buy_base": 170987.33, "taker_buy_quote": 347279.62662 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 2.029, "high": 2.041, "low": 2.018, "close": 2.034, "volume": 196634.71, "close_time": 1759780799999, "quote_volume": 398792.57816, "trades": 3698, "taker_buy_base": 86342.07, "taker_buy_quote": 175176.58731 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 2.034, "high": 2.07, "low": 2.027, "close": 2.062, "volume": 234159.85, "close_time": 1759795199999, "quote_volume": 480792.10883, "trades": 3951, "taker_buy_base": 108718.67, "taker_buy_quote": 223295.83878 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 2.061, "high": 2.086, "low": 2.045, "close": 2.053, "volume": 166671.55, "close_time": 1759809599999, "quote_volume": 344225.79883, "trades": 5148, "taker_buy_base": 67254.17, "taker_buy_quote": 138909.36522 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 2.053, "high": 2.059, "low": 2.008, "close": 2.012, "volume": 302563.61, "close_time": 1759823999999, "quote_volume": 613613.25458, "trades": 4993, "taker_buy_base": 126938.41, "taker_buy_quote": 257395.17851 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 2.014, "high": 2.046, "low": 2.004, "close": 2.022, "volume": 191549.86, "close_time": 1759838399999, "quote_volume": 387478.41765, "trades": 3931, "taker_buy_base": 98099.29, "taker_buy_quote": 198576.61129 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 2.022, "high": 2.087, "low": 1.985, "close": 2.076, "volume": 698786.77, "close_time": 1759852799999, "quote_volume": 1419344.12271, "trades": 11369, "taker_buy_base": 353595.2, "taker_buy_quote": 718954.81808 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 2.077, "high": 2.094, "low": 1.958, "close": 1.991, "volume": 584041.87, "close_time": 1759867199999, "quote_volume": 1182242.94882, "trades": 9062, "taker_buy_base": 221599.9, "taker_buy_quote": 450113.21557 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 1.991, "high": 2.009, "low": 1.957, "close": 1.967, "volume": 135156.12, "close_time": 1759881599999, "quote_volume": 267686.59732, "trades": 3710, "taker_buy_base": 56766.62, "taker_buy_quote": 112498.58876 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 1.968, "high": 1.981, "low": 1.955, "close": 1.972, "volume": 146819.46, "close_time": 1759895999999, "quote_volume": 289099.49584, "trades": 3211, "taker_buy_base": 84619.65, "taker_buy_quote": 166749.76672 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 1.971, "high": 1.994, "low": 1.968, "close": 1.984, "volume": 94406.78, "close_time": 1759910399999, "quote_volume": 187050.02645, "trades": 2383, "taker_buy_base": 36695.37, "taker_buy_quote": 72753.66291 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 1.984, "high": 1.991, "low": 1.957, "close": 1.965, "volume": 121985.27, "close_time": 1759924799999, "quote_volume": 241111.8484, "trades": 2219, "taker_buy_base": 45196.43, "taker_buy_quote": 89338.08113 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 1.965, "high": 1.985, "low": 1.956, "close": 1.963, "volume": 100229.43, "close_time": 1759939199999, "quote_volume": 197368.10768, "trades": 2217, "taker_buy_base": 47821.99, "taker_buy_quote": 94239.92957 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 1.962, "high": 1.986, "low": 1.959, "close": 1.978, "volume": 101058.41, "close_time": 1759953599999, "quote_volume": 199816.77861, "trades": 2612, "taker_buy_base": 45313.71, "taker_buy_quote": 89545.16711 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 1.977, "high": 2.0, "low": 1.969, "close": 1.997, "volume": 67192.64, "close_time": 1759967999999, "quote_volume": 133149.31755, "trades": 2094, "taker_buy_base": 27359.63, "taker_buy_quote": 54223.01346 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 1.996, "high": 2.0, "low": 1.959, "close": 1.998, "volume": 93829.48, "close_time": 1759982399999, "quote_volume": 186045.82433, "trades": 1508, "taker_buy_base": 33286.57, "taker_buy_quote": 66032.2798 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 1.995, "high": 1.997, "low": 1.96, "close": 1.96, "volume": 102111.77, "close_time": 1759996799999, "quote_volume": 201993.57393, "trades": 1566, "taker_buy_base": 33398.63, "taker_buy_quote": 66108.43954 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 1.96, "high": 1.963, "low": 1.905, "close": 1.928, "volume": 226292.08, "close_time": 1760011199999, "quote_volume": 436780.05126, "trades": 3099, "taker_buy_base": 74686.3, "taker_buy_quote": 143929.89516 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 1.927, "high": 1.935, "low": 1.885, "close": 1.929, "volume": 249426.36, "close_time": 1760025599999, "quote_volume": 476829.99438, "trades": 4783, "taker_buy_base": 114836.24, "taker_buy_quote": 219694.99185 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 1.929, "high": 1.938, "low": 1.892, "close": 1.897, "volume": 232201.89, "close_time": 1760039999999, "quote_volume": 444332.50216, "trades": 4772, "taker_buy_base": 90446.01, "taker_buy_quote": 173031.15577 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 1.899, "high": 1.915, "low": 1.898, "close": 1.909, "volume": 28907.86, "close_time": 1760054399999, "quote_volume": 55085.52644, "trades": 1083, "taker_buy_base": 16460.33, "taker_buy_quote": 31369.26185 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 1.909, "high": 1.929, "low": 1.905, "close": 1.922, "volume": 54221.48, "close_time": 1760068799999, "quote_volume": 103898.87395, "trades": 1438, "taker_buy_base": 30018.92, "taker_buy_quote": 57574.32475 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 1.923, "high": 1.929, "low": 1.908, "close": 1.908, "volume": 56700.14, "close_time": 1760083199999, "quote_volume": 108699.0846, "trades": 1633, "taker_buy_base": 23464.13, "taker_buy_quote": 45024.81161 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 1.908, "high": 1.92, "low": 1.9, "close": 1.918, "volume": 57602.72, "close_time": 1760097599999, "quote_volume": 110088.11627, "trades": 1403, "taker_buy_base": 20053.33, "taker_buy_quote": 38352.03341 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 1.919, "high": 1.948, "low": 1.837, "close": 1.861, "volume": 270921.3, "close_time": 1760111999999, "quote_volume": 512812.8797, "trades": 5994, "taker_buy_base": 118007.45, "taker_buy_quote": 224058.29212 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 1.86, "high": 1.884, "low": 1.8, "close": 1.824, "volume": 281575.74, "close_time": 1760126399999, "quote_volume": 517072.06631, "trades": 5034, "taker_buy_base": 132187.4, "taker_buy_quote": 242928.03498 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 1.824, "high": 1.831, "low": 0.353, "close": 1.39, "volume": 2243075.43, "close_time": 1760140799999, "quote_volume": 2961904.777, "trades": 48254, "taker_buy_base": 1086075.62, "taker_buy_quote": 1419634.76869 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 1.393, "high": 1.521, "low": 1.381, "close": 1.448, "volume": 642783.37, "close_time": 1760155199999, "quote_volume": 932588.6004, "trades": 12683, "taker_buy_base": 283015.24, "taker_buy_quote": 409558.37226 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 1.448, "high": 1.486, "low": 1.434, "close": 1.46, "volume": 330656.11, "close_time": 1760169599999, "quote_volume": 483161.87668, "trades": 5482, "taker_buy_base": 157480.99, "taker_buy_quote": 230288.68087 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 1.458, "high": 1.509, "low": 1.452, "close": 1.476, "volume": 287732.84, "close_time": 1760183999999, "quote_volume": 425202.0441, "trades": 5093, "taker_buy_base": 128956.68, "taker_buy_quote": 190613.73947 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 1.475, "high": 1.482, "low": 1.449, "close": 1.458, "volume": 261968.0, "close_time": 1760198399999, "quote_volume": 383797.3181, "trades": 3786, "taker_buy_base": 124478.3, "taker_buy_quote": 182422.66795 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 1.459, "high": 1.479, "low": 1.394, "close": 1.4, "volume": 308716.13, "close_time": 1760212799999, "quote_volume": 445835.74475, "trades": 4183, "taker_buy_base": 143408.69, "taker_buy_quote": 207135.48818 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 1.399, "high": 1.404, "low": 1.319, "close": 1.386, "volume": 571549.28, "close_time": 1760227199999, "quote_volume": 778152.17761, "trades": 6383, "taker_buy_base": 285516.27, "taker_buy_quote": 388701.39676 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 1.386, "high": 1.404, "low": 1.35, "close": 1.384, "volume": 237171.18, "close_time": 1760241599999, "quote_volume": 326296.59862, "trades": 2940, "taker_buy_base": 115364.27, "taker_buy_quote": 158751.47656 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 1.382, "high": 1.411, "low": 1.38, "close": 1.404, "volume": 206655.24, "close_time": 1760255999999, "quote_volume": 289566.48313, "trades": 2546, "taker_buy_base": 109825.74, "taker_buy_quote": 153860.76778 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 1.404, "high": 1.418, "low": 1.372, "close": 1.387, "volume": 242427.8, "close_time": 1760270399999, "quote_volume": 337786.06384, "trades": 4000, "taker_buy_base": 105749.37, "taker_buy_quote": 147402.32864 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 1.387, "high": 1.449, "low": 1.38, "close": 1.443, "volume": 405028.96, "close_time": 1760284799999, "quote_volume": 573999.38443, "trades": 4884, "taker_buy_base": 203634.1, "taker_buy_quote": 288106.52299 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 1.443, "high": 1.502, "low": 1.443, "close": 1.482, "volume": 327505.59, "close_time": 1760299199999, "quote_volume": 481010.91884, "trades": 4044, "taker_buy_base": 176347.95, "taker_buy_quote": 259146.74431 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 1.484, "high": 1.497, "low": 1.452, "close": 1.471, "volume": 142706.46, "close_time": 1760313599999, "quote_volume": 210084.93216, "trades": 1702, "taker_buy_base": 71015.59, "taker_buy_quote": 104577.09807 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 1.47, "high": 1.48, "low": 1.446, "close": 1.462, "volume": 96637.98, "close_time": 1760327999999, "quote_volume": 141345.75315, "trades": 1741, "taker_buy_base": 38762.01, "taker_buy_quote": 56668.15921 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 1.462, "high": 1.497, "low": 1.456, "close": 1.477, "volume": 198711.47, "close_time": 1760342399999, "quote_volume": 293718.65989, "trades": 2388, "taker_buy_base": 84918.69, "taker_buy_quote": 125567.88965 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 1.479, "high": 1.517, "low": 1.441, "close": 1.458, "volume": 252970.49, "close_time": 1760356799999, "quote_volume": 375048.29004, "trades": 3858, "taker_buy_base": 118441.06, "taker_buy_quote": 175783.03359 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 1.458, "high": 1.492, "low": 1.436, "close": 1.466, "volume": 273245.65, "close_time": 1760371199999, "quote_volume": 400588.90162, "trades": 3405, "taker_buy_base": 140454.94, "taker_buy_quote": 206003.1997 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 1.468, "high": 1.491, "low": 1.448, "close": 1.491, "volume": 198583.86, "close_time": 1760385599999, "quote_volume": 292473.85257, "trades": 1972, "taker_buy_base": 101891.62, "taker_buy_quote": 150227.5023 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 1.492, "high": 1.532, "low": 1.473, "close": 1.485, "volume": 793495.0, "close_time": 1760399999999, "quote_volume": 1194383.5944, "trades": 6470, "taker_buy_base": 361266.7, "taker_buy_quote": 545034.98754 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 1.485, "high": 1.493, "low": 1.448, "close": 1.452, "volume": 174297.43, "close_time": 1760414399999, "quote_volume": 255384.2764, "trades": 2863, "taker_buy_base": 92642.19, "taker_buy_quote": 135785.78167 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 1.452, "high": 1.455, "low": 1.374, "close": 1.425, "volume": 417578.89, "close_time": 1760428799999, "quote_volume": 589081.44655, "trades": 5832, "taker_buy_base": 230824.22, "taker_buy_quote": 326366.65877 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 1.425, "high": 1.497, "low": 1.4, "close": 1.417, "volume": 941778.9, "close_time": 1760443199999, "quote_volume": 1359147.66131, "trades": 8388, "taker_buy_base": 528002.78, "taker_buy_quote": 762870.78884 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 1.418, "high": 1.467, "low": 1.405, "close": 1.464, "volume": 312742.82, "close_time": 1760457599999, "quote_volume": 447869.93781, "trades": 3663, "taker_buy_base": 183524.12, "taker_buy_quote": 262644.74662 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 1.463, "high": 1.481, "low": 1.436, "close": 1.457, "volume": 204544.42, "close_time": 1760471999999, "quote_volume": 297957.07033, "trades": 2638, "taker_buy_base": 100486.47, "taker_buy_quote": 146406.95876 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 1.458, "high": 1.481, "low": 1.45, "close": 1.473, "volume": 87536.07, "close_time": 1760486399999, "quote_volume": 128571.65828, "trades": 1343, "taker_buy_base": 46540.53, "taker_buy_quote": 68392.67587 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 1.472, "high": 1.507, "low": 1.462, "close": 1.497, "volume": 107698.91, "close_time": 1760500799999, "quote_volume": 159993.8229, "trades": 1294, "taker_buy_base": 60336.39, "taker_buy_quote": 89755.2673 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 1.495, "high": 1.52, "low": 1.449, "close": 1.474, "volume": 284454.64, "close_time": 1760515199999, "quote_volume": 422373.26649, "trades": 2816, "taker_buy_base": 113018.28, "taker_buy_quote": 167982.32593 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 1.473, "high": 1.484, "low": 1.455, "close": 1.457, "volume": 143918.38, "close_time": 1760529599999, "quote_volume": 211373.77589, "trades": 1780, "taker_buy_base": 75967.1, "taker_buy_quote": 111553.9458 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 1.457, "high": 1.47, "low": 1.425, "close": 1.44, "volume": 176843.53, "close_time": 1760543999999, "quote_volume": 256118.51086, "trades": 2397, "taker_buy_base": 76043.59, "taker_buy_quote": 110185.27819 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 1.44, "high": 1.442, "low": 1.414, "close": 1.42, "volume": 101929.38, "close_time": 1760558399999, "quote_volume": 145432.34776, "trades": 1520, "taker_buy_base": 45880.31, "taker_buy_quote": 65513.17087 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 1.421, "high": 1.428, "low": 1.396, "close": 1.415, "volume": 103930.5, "close_time": 1760572799999, "quote_volume": 146533.90891, "trades": 1340, "taker_buy_base": 51602.9, "taker_buy_quote": 72785.14292 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 1.415, "high": 1.434, "low": 1.407, "close": 1.422, "volume": 30982.08, "close_time": 1760587199999, "quote_volume": 44039.42978, "trades": 694, "taker_buy_base": 13040.7, "taker_buy_quote": 18542.69626 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 1.422, "high": 1.443, "low": 1.42, "close": 1.433, "volume": 122453.73, "close_time": 1760601599999, "quote_volume": 175400.85607, "trades": 1439, "taker_buy_base": 38904.96, "taker_buy_quote": 55826.31895 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 1.431, "high": 1.445, "low": 1.38, "close": 1.43, "volume": 115958.47, "close_time": 1760615999999, "quote_volume": 164656.65291, "trades": 1748, "taker_buy_base": 52145.35, "taker_buy_quote": 74270.85475 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 1.43, "high": 1.447, "low": 1.386, "close": 1.396, "volume": 183746.45, "close_time": 1760630399999, "quote_volume": 260952.46356, "trades": 2188, "taker_buy_base": 87326.77, "taker_buy_quote": 123864.9842 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 1.393, "high": 1.399, "low": 1.353, "close": 1.362, "volume": 279734.99, "close_time": 1760644799999, "quote_volume": 383946.85227, "trades": 3501, "taker_buy_base": 127243.63, "taker_buy_quote": 174705.71247 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 1.364, "high": 1.377, "low": 1.345, "close": 1.359, "volume": 152468.11, "close_time": 1760659199999, "quote_volume": 207087.90598, "trades": 2313, "taker_buy_base": 65018.08, "taker_buy_quote": 88329.49078 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 1.359, "high": 1.376, "low": 1.356, "close": 1.368, "volume": 32844.01, "close_time": 1760673599999, "quote_volume": 44899.12291, "trades": 652, "taker_buy_base": 13324.43, "taker_buy_quote": 18207.80519 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 1.369, "high": 1.372, "low": 1.31, "close": 1.343, "volume": 265706.82, "close_time": 1760687999999, "quote_volume": 355822.27938, "trades": 2990, "taker_buy_base": 137605.69, "taker_buy_quote": 183979.57671 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 1.346, "high": 1.368, "low": 1.31, "close": 1.353, "volume": 191100.06, "close_time": 1760702399999, "quote_volume": 255120.94362, "trades": 2470, "taker_buy_base": 94377.62, "taker_buy_quote": 126182.50288 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 1.354, "high": 1.367, "low": 1.329, "close": 1.36, "volume": 76985.42, "close_time": 1760716799999, "quote_volume": 103902.78588, "trades": 1429, "taker_buy_base": 35401.85, "taker_buy_quote": 47800.36808 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 1.359, "high": 1.45, "low": 1.35, "close": 1.382, "volume": 995326.13, "close_time": 1760731199999, "quote_volume": 1387887.6677, "trades": 10249, "taker_buy_base": 522570.28, "taker_buy_quote": 729908.99227 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 1.382, "high": 1.443, "low": 1.377, "close": 1.414, "volume": 371909.66, "close_time": 1760745599999, "quote_volume": 525273.05073, "trades": 4388, "taker_buy_base": 188161.61, "taker_buy_quote": 266307.3102 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 1.413, "high": 1.414, "low": 1.396, "close": 1.406, "volume": 83203.46, "close_time": 1760759999999, "quote_volume": 116855.03227, "trades": 1178, "taker_buy_base": 40031.62, "taker_buy_quote": 56244.01314 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 1.407, "high": 1.409, "low": 1.369, "close": 1.378, "volume": 146005.04, "close_time": 1760774399999, "quote_volume": 202053.39348, "trades": 1932, "taker_buy_base": 57503.1, "taker_buy_quote": 79520.67154 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 1.379, "high": 1.399, "low": 1.376, "close": 1.39, "volume": 77211.44, "close_time": 1760788799999, "quote_volume": 106866.14338, "trades": 1129, "taker_buy_base": 42795.04, "taker_buy_quote": 59262.24068 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 1.39, "high": 1.402, "low": 1.363, "close": 1.386, "volume": 109033.7, "close_time": 1760803199999, "quote_volume": 150800.58276, "trades": 1484, "taker_buy_base": 48323.88, "taker_buy_quote": 66862.68088 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 1.387, "high": 1.399, "low": 1.372, "close": 1.392, "volume": 71252.02, "close_time": 1760817599999, "quote_volume": 98764.2533, "trades": 1206, "taker_buy_base": 33962.48, "taker_buy_quote": 47118.30706 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 1.392, "high": 1.406, "low": 1.387, "close": 1.399, "volume": 31613.42, "close_time": 1760831999999, "quote_volume": 44129.37027, "trades": 606, "taker_buy_base": 16339.25, "taker_buy_quote": 22820.86167 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 1.395, "high": 1.407, "low": 1.384, "close": 1.399, "volume": 27829.58, "close_time": 1760846399999, "quote_volume": 38857.73755, "trades": 899, "taker_buy_base": 15932.8, "taker_buy_quote": 22280.0185 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 1.4, "high": 1.431, "low": 1.386, "close": 1.39, "volume": 171975.27, "close_time": 1760860799999, "quote_volume": 242521.81017, "trades": 2351, "taker_buy_base": 77234.19, "taker_buy_quote": 109115.43064 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 1.39, "high": 1.409, "low": 1.369, "close": 1.4, "volume": 115847.22, "close_time": 1760875199999, "quote_volume": 161205.88442, "trades": 1407, "taker_buy_base": 50385.01, "taker_buy_quote": 70227.22613 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 1.398, "high": 1.432, "low": 1.386, "close": 1.418, "volume": 157709.1, "close_time": 1760889599999, "quote_volume": 221968.85848, "trades": 2238, "taker_buy_base": 88039.09, "taker_buy_quote": 123652.50769 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 1.418, "high": 1.427, "low": 1.408, "close": 1.422, "volume": 56424.8, "close_time": 1760903999999, "quote_volume": 79972.74345, "trades": 1598, "taker_buy_base": 25667.01, "taker_buy_quote": 36351.46657 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 1.422, "high": 1.423, "low": 1.404, "close": 1.404, "volume": 20807.96, "close_time": 1760918399999, "quote_volume": 29411.12835, "trades": 460, "taker_buy_base": 6942.47, "taker_buy_quote": 9800.65545 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 1.404, "high": 1.423, "low": 1.382, "close": 1.422, "volume": 40433.72, "close_time": 1760932799999, "quote_volume": 56419.23629, "trades": 849, "taker_buy_base": 17593.48, "taker_buy_quote": 24534.08694 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 1.422, "high": 1.442, "low": 1.419, "close": 1.434, "volume": 68560.93, "close_time": 1760947199999, "quote_volume": 98093.30388, "trades": 1423, "taker_buy_base": 36747.89, "taker_buy_quote": 52579.16907 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 1.433, "high": 1.436, "low": 1.406, "close": 1.417, "volume": 115804.85, "close_time": 1760961599999, "quote_volume": 164501.75363, "trades": 2834, "taker_buy_base": 51807.62, "taker_buy_quote": 73614.60519 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 1.418, "high": 1.42, "low": 1.402, "close": 1.41, "volume": 63769.55, "close_time": 1760975999999, "quote_volume": 90011.68461, "trades": 1490, "taker_buy_base": 29117.49, "taker_buy_quote": 41092.45748 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 1.409, "high": 1.409, "low": 1.385, "close": 1.395, "volume": 82201.77, "close_time": 1760990399999, "quote_volume": 114468.08002, "trades": 1302, "taker_buy_base": 33774.09, "taker_buy_quote": 47083.30762 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 1.394, "high": 1.407, "low": 1.393, "close": 1.397, "volume": 27520.54, "close_time": 1761004799999, "quote_volume": 38479.33773, "trades": 841, "taker_buy_base": 11633.37, "taker_buy_quote": 16265.77376 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 1.395, "high": 1.398, "low": 1.364, "close": 1.37, "volume": 42788.85, "close_time": 1761019199999, "quote_volume": 58889.07739, "trades": 698, "taker_buy_base": 17786.76, "taker_buy_quote": 24453.06409 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 1.369, "high": 1.369, "low": 1.337, "close": 1.361, "volume": 125128.66, "close_time": 1761033599999, "quote_volume": 168815.55651, "trades": 1881, "taker_buy_base": 71152.13, "taker_buy_quote": 95995.20204 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 1.359, "high": 1.385, "low": 1.338, "close": 1.38, "volume": 132211.2, "close_time": 1761047999999, "quote_volume": 180105.68313, "trades": 2834, "taker_buy_base": 65281.43, "taker_buy_quote": 88964.26093 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 1.379, "high": 1.445, "low": 1.37, "close": 1.423, "volume": 583937.61, "close_time": 1761062399999, "quote_volume": 829032.47614, "trades": 10200, "taker_buy_base": 273889.68, "taker_buy_quote": 388925.21442 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 1.424, "high": 1.426, "low": 1.401, "close": 1.421, "volume": 164246.0, "close_time": 1761076799999, "quote_volume": 232280.62303, "trades": 2070, "taker_buy_base": 78072.59, "taker_buy_quote": 110433.76355 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 1.418, "high": 1.421, "low": 1.361, "close": 1.367, "volume": 101721.94, "close_time": 1761091199999, "quote_volume": 142036.1221, "trades": 1115, "taker_buy_base": 35363.09, "taker_buy_quote": 49432.97538 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 1.365, "high": 1.377, "low": 1.355, "close": 1.371, "volume": 59830.33, "close_time": 1761105599999, "quote_volume": 81744.39693, "trades": 639, "taker_buy_base": 26123.45, "taker_buy_quote": 35711.15066 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 1.373, "high": 1.382, "low": 1.347, "close": 1.362, "volume": 101240.91, "close_time": 1761119999999, "quote_volume": 137473.94113, "trades": 865, "taker_buy_base": 39427.22, "taker_buy_quote": 53597.30409 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 1.363, "high": 1.381, "low": 1.335, "close": 1.358, "volume": 160176.21, "close_time": 1761134399999, "quote_volume": 218003.61561, "trades": 1609, "taker_buy_base": 75918.2, "taker_buy_quote": 103524.68709 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 1.36, "high": 1.384, "low": 1.353, "close": 1.367, "volume": 74376.87, "close_time": 1761148799999, "quote_volume": 101561.46066, "trades": 832, "taker_buy_base": 40544.07, "taker_buy_quote": 55412.1998 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 1.367, "high": 1.371, "low": 1.335, "close": 1.345, "volume": 93613.71, "close_time": 1761163199999, "quote_volume": 126661.03663, "trades": 1059, "taker_buy_base": 44751.89, "taker_buy_quote": 60511.7361 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 1.345, "high": 1.348, "low": 1.276, "close": 1.328, "volume": 127471.42, "close_time": 1761177599999, "quote_volume": 166342.13921, "trades": 1364, "taker_buy_base": 56297.59, "taker_buy_quote": 73384.55671 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 1.326, "high": 1.35, "low": 1.322, "close": 1.35, "volume": 27342.64, "close_time": 1761191999999, "quote_volume": 36541.00461, "trades": 425, "taker_buy_base": 12757.99, "taker_buy_quote": 17059.22006 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 1.348, "high": 1.367, "low": 1.337, "close": 1.354, "volume": 29572.73, "close_time": 1761206399999, "quote_volume": 39974.65252, "trades": 488, "taker_buy_base": 10712.14, "taker_buy_quote": 14478.51614 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 1.354, "high": 1.413, "low": 1.338, "close": 1.362, "volume": 478382.99, "close_time": 1761220799999, "quote_volume": 656486.41898, "trades": 5451, "taker_buy_base": 185583.55, "taker_buy_quote": 254951.19078 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 1.364, "high": 1.384, "low": 1.35, "close": 1.376, "volume": 73019.92, "close_time": 1761235199999, "quote_volume": 99615.26696, "trades": 1023, "taker_buy_base": 40094.06, "taker_buy_quote": 54696.74654 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 1.377, "high": 1.382, "low": 1.364, "close": 1.368, "volume": 57820.42, "close_time": 1761249599999, "quote_volume": 79490.70951, "trades": 689, "taker_buy_base": 29789.11, "taker_buy_quote": 40994.76053 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 1.368, "high": 1.369, "low": 1.35, "close": 1.366, "volume": 33084.77, "close_time": 1761263999999, "quote_volume": 44978.55702, "trades": 502, "taker_buy_base": 17964.57, "taker_buy_quote": 24434.30604 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 1.366, "high": 1.374, "low": 1.364, "close": 1.368, "volume": 27901.19, "close_time": 1761278399999, "quote_volume": 38173.03144, "trades": 452, "taker_buy_base": 12639.2, "taker_buy_quote": 17304.14607 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 1.367, "high": 1.39, "low": 1.366, "close": 1.381, "volume": 26444.52, "close_time": 1761292799999, "quote_volume": 36574.59444, "trades": 328, "taker_buy_base": 10117.04, "taker_buy_quote": 14002.64044 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 1.381, "high": 1.388, "low": 1.365, "close": 1.378, "volume": 48211.07, "close_time": 1761307199999, "quote_volume": 66445.21115, "trades": 402, "taker_buy_base": 30304.08, "taker_buy_quote": 41755.85121 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 1.379, "high": 1.41, "low": 1.367, "close": 1.37, "volume": 61796.77, "close_time": 1761321599999, "quote_volume": 85433.50143, "trades": 728, "taker_buy_base": 35912.88, "taker_buy_quote": 49638.15077 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 1.371, "high": 1.391, "low": 1.368, "close": 1.39, "volume": 41027.49, "close_time": 1761335999999, "quote_volume": 56653.98545, "trades": 489, "taker_buy_base": 21559.24, "taker_buy_quote": 29737.06146 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 1.392, "high": 1.42, "low": 1.39, "close": 1.416, "volume": 40626.87, "close_time": 1761350399999, "quote_volume": 57003.66987, "trades": 586, "taker_buy_base": 18991.58, "taker_buy_quote": 26688.00042 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 1.417, "high": 1.429, "low": 1.406, "close": 1.412, "volume": 35838.78, "close_time": 1761364799999, "quote_volume": 50744.4603, "trades": 829, "taker_buy_base": 16837.66, "taker_buy_quote": 23844.06254 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 1.412, "high": 1.446, "low": 1.401, "close": 1.403, "volume": 127268.97, "close_time": 1761379199999, "quote_volume": 181367.93034, "trades": 1643, "taker_buy_base": 52169.17, "taker_buy_quote": 74299.76907 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 1.403, "high": 1.408, "low": 1.395, "close": 1.402, "volume": 33945.31, "close_time": 1761393599999, "quote_volume": 47602.53555, "trades": 398, "taker_buy_base": 15499.91, "taker_buy_quote": 21744.10279 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 1.4, "high": 1.409, "low": 1.396, "close": 1.404, "volume": 32653.33, "close_time": 1761407999999, "quote_volume": 45769.10646, "trades": 349, "taker_buy_base": 16430.35, "taker_buy_quote": 23047.57027 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 1.401, "high": 1.418, "low": 1.398, "close": 1.418, "volume": 39533.6, "close_time": 1761422399999, "quote_volume": 55666.62506, "trades": 510, "taker_buy_base": 20982.89, "taker_buy_quote": 29542.54837 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 1.415, "high": 1.458, "low": 1.411, "close": 1.434, "volume": 194711.31, "close_time": 1761436799999, "quote_volume": 280045.8172, "trades": 2320, "taker_buy_base": 125986.69, "taker_buy_quote": 181253.70049 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 1.435, "high": 1.454, "low": 1.417, "close": 1.422, "volume": 53420.78, "close_time": 1761451199999, "quote_volume": 76779.63452, "trades": 782, "taker_buy_base": 23369.99, "taker_buy_quote": 33590.25513 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 1.421, "high": 1.432, "low": 1.39, "close": 1.413, "volume": 118060.5, "close_time": 1761465599999, "quote_volume": 166368.17466, "trades": 1679, "taker_buy_base": 52088.77, "taker_buy_quote": 73334.82739 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 1.415, "high": 1.433, "low": 1.412, "close": 1.43, "volume": 46673.54, "close_time": 1761479999999, "quote_volume": 66363.92984, "trades": 556, "taker_buy_base": 28312.74, "taker_buy_quote": 40259.53607 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 1.431, "high": 1.437, "low": 1.42, "close": 1.428, "volume": 70775.71, "close_time": 1761494399999, "quote_volume": 101013.98978, "trades": 504, "taker_buy_base": 33454.55, "taker_buy_quote": 47738.11321 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 1.428, "high": 1.447, "low": 1.422, "close": 1.425, "volume": 43800.43, "close_time": 1761508799999, "quote_volume": 62729.79031, "trades": 592, "taker_buy_base": 21338.22, "taker_buy_quote": 30603.93163 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 1.425, "high": 1.454, "low": 1.42, "close": 1.445, "volume": 40653.39, "close_time": 1761523199999, "quote_volume": 58498.26057, "trades": 387, "taker_buy_base": 23523.92, "taker_buy_quote": 33855.51263 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 1.445, "high": 1.467, "low": 1.436, "close": 1.451, "volume": 48239.05, "close_time": 1761537599999, "quote_volume": 70057.22103, "trades": 688, "taker_buy_base": 21422.0, "taker_buy_quote": 31166.39726 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 1.451, "high": 1.457, "low": 1.43, "close": 1.434, "volume": 94864.81, "close_time": 1761551999999, "quote_volume": 137260.39052, "trades": 804, "taker_buy_base": 33562.83, "taker_buy_quote": 48638.00203 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 1.434, "high": 1.437, "low": 1.418, "close": 1.427, "volume": 47884.3, "close_time": 1761566399999, "quote_volume": 68337.8523, "trades": 575, "taker_buy_base": 24279.35, "taker_buy_quote": 34638.73868 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 1.429, "high": 1.429, "low": 1.398, "close": 1.416, "volume": 52981.81, "close_time": 1761580799999, "quote_volume": 74925.30297, "trades": 632, "taker_buy_base": 25333.87, "taker_buy_quote": 35803.41542 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 1.416, "high": 1.431, "low": 1.41, "close": 1.412, "volume": 58238.42, "close_time": 1761595199999, "quote_volume": 82699.81941, "trades": 795, "taker_buy_base": 27185.84, "taker_buy_quote": 38601.7721 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 1.412, "high": 1.412, "low": 1.393, "close": 1.395, "volume": 48565.31, "close_time": 1761609599999, "quote_volume": 68081.68909, "trades": 610, "taker_buy_base": 22646.38, "taker_buy_quote": 31733.05849 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 1.395, "high": 1.415, "low": 1.382, "close": 1.389, "volume": 76768.14, "close_time": 1761623999999, "quote_volume": 107240.13627, "trades": 857, "taker_buy_base": 33835.35, "taker_buy_quote": 47345.23132 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 1.388, "high": 1.418, "low": 1.384, "close": 1.398, "volume": 75829.5, "close_time": 1761638399999, "quote_volume": 106124.69174, "trades": 768, "taker_buy_base": 34483.99, "taker_buy_quote": 48326.12972 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 1.399, "high": 1.405, "low": 1.39, "close": 1.394, "volume": 66017.05, "close_time": 1761652799999, "quote_volume": 92299.97059, "trades": 775, "taker_buy_base": 27674.9, "taker_buy_quote": 38711.21109 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 1.392, "high": 1.407, "low": 1.377, "close": 1.387, "volume": 69519.95, "close_time": 1761667199999, "quote_volume": 96864.64994, "trades": 781, "taker_buy_base": 31407.71, "taker_buy_quote": 43758.00314 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 1.387, "high": 1.418, "low": 1.364, "close": 1.374, "volume": 187290.41, "close_time": 1761681599999, "quote_volume": 260504.0083, "trades": 2548, "taker_buy_base": 97240.28, "taker_buy_quote": 135292.1887 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 1.374, "high": 1.374, "low": 1.332, "close": 1.36, "volume": 129744.59, "close_time": 1761695999999, "quote_volume": 175505.47819, "trades": 1086, "taker_buy_base": 61633.04, "taker_buy_quote": 83412.00653 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 1.358, "high": 1.374, "low": 1.356, "close": 1.374, "volume": 14612.84, "close_time": 1761710399999, "quote_volume": 19912.68692, "trades": 201, "taker_buy_base": 6896.71, "taker_buy_quote": 9401.21664 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 1.372, "high": 1.402, "low": 1.357, "close": 1.373, "volume": 304099.39, "close_time": 1761724799999, "quote_volume": 417424.01688, "trades": 1568, "taker_buy_base": 112256.52, "taker_buy_quote": 154574.78499 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 1.37, "high": 1.378, "low": 1.36, "close": 1.375, "volume": 33714.25, "close_time": 1761739199999, "quote_volume": 46092.10829, "trades": 224, "taker_buy_base": 18256.92, "taker_buy_quote": 24933.0534 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 1.375, "high": 1.398, "low": 1.348, "close": 1.359, "volume": 63973.2, "close_time": 1761753599999, "quote_volume": 87504.80833, "trades": 542, "taker_buy_base": 27000.12, "taker_buy_quote": 36961.906 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 1.355, "high": 1.39, "low": 1.338, "close": 1.383, "volume": 160654.07, "close_time": 1761767999999, "quote_volume": 219925.20903, "trades": 1324, "taker_buy_base": 72256.78, "taker_buy_quote": 98775.58165 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 1.383, "high": 1.406, "low": 1.376, "close": 1.382, "volume": 37655.85, "close_time": 1761782399999, "quote_volume": 52422.4918, "trades": 405, "taker_buy_base": 17877.02, "taker_buy_quote": 24884.41459 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 1.381, "high": 1.414, "low": 1.376, "close": 1.403, "volume": 45269.71, "close_time": 1761796799999, "quote_volume": 63276.00748, "trades": 720, "taker_buy_base": 25421.6, "taker_buy_quote": 35520.51151 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 1.402, "high": 1.443, "low": 1.358, "close": 1.403, "volume": 326786.91, "close_time": 1761811199999, "quote_volume": 460860.84213, "trades": 2628, "taker_buy_base": 166480.21, "taker_buy_quote": 234945.6476 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 1.403, "high": 1.403, "low": 1.365, "close": 1.368, "volume": 140667.78, "close_time": 1761825599999, "quote_volume": 193775.85964, "trades": 1117, "taker_buy_base": 67657.83, "taker_buy_quote": 93194.81583 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 1.367, "high": 1.375, "low": 1.318, "close": 1.326, "volume": 262028.34, "close_time": 1761839999999, "quote_volume": 352552.04804, "trades": 1871, "taker_buy_base": 141706.73, "taker_buy_quote": 190718.60031 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 1.326, "high": 1.334, "low": 1.286, "close": 1.293, "volume": 223758.01, "close_time": 1761854399999, "quote_volume": 291308.63556, "trades": 1678, "taker_buy_base": 115034.67, "taker_buy_quote": 149749.75631 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 1.292, "high": 1.327, "low": 1.289, "close": 1.327, "volume": 48768.68, "close_time": 1761868799999, "quote_volume": 63673.94598, "trades": 625, "taker_buy_base": 28526.36, "taker_buy_quote": 37272.54406 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 1.326, "high": 1.352, "low": 1.322, "close": 1.348, "volume": 40984.48, "close_time": 1761883199999, "quote_volume": 54908.26769, "trades": 620, "taker_buy_base": 20299.2, "taker_buy_quote": 27186.9121 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 1.347, "high": 1.361, "low": 1.334, "close": 1.336, "volume": 38444.68, "close_time": 1761897599999, "quote_volume": 51797.1941, "trades": 509, "taker_buy_base": 16218.34, "taker_buy_quote": 21866.01571 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 1.337, "high": 1.347, "low": 1.331, "close": 1.345, "volume": 53226.35, "close_time": 1761911999999, "quote_volume": 71246.15516, "trades": 930, "taker_buy_base": 21433.72, "taker_buy_quote": 28695.40339 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 1.345, "high": 1.406, "low": 1.345, "close": 1.392, "volume": 441611.58, "close_time": 1761926399999, "quote_volume": 608503.73618, "trades": 4691, "taker_buy_base": 217981.2, "taker_buy_quote": 300285.49906 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 1.392, "high": 1.437, "low": 1.365, "close": 1.408, "volume": 533530.58, "close_time": 1761940799999, "quote_volume": 746481.41632, "trades": 6593, "taker_buy_base": 247377.13, "taker_buy_quote": 346600.2245 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 1.408, "high": 1.408, "low": 1.378, "close": 1.39, "volume": 111148.6, "close_time": 1761955199999, "quote_volume": 154967.02736, "trades": 846, "taker_buy_base": 48672.89, "taker_buy_quote": 67879.39323 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 1.391, "high": 1.416, "low": 1.379, "close": 1.4, "volume": 75964.77, "close_time": 1761969599999, "quote_volume": 106262.02217, "trades": 995, "taker_buy_base": 32490.61, "taker_buy_quote": 45489.27109 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 1.399, "high": 1.416, "low": 1.385, "close": 1.393, "volume": 111527.6, "close_time": 1761983999999, "quote_volume": 155750.02817, "trades": 1335, "taker_buy_base": 53569.03, "taker_buy_quote": 74825.70836 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 1.394, "high": 1.397, "low": 1.374, "close": 1.381, "volume": 90448.49, "close_time": 1761998399999, "quote_volume": 125275.95247, "trades": 739, "taker_buy_base": 34312.48, "taker_buy_quote": 47515.12881 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 1.381, "high": 1.392, "low": 1.363, "close": 1.374, "volume": 93004.46, "close_time": 1762012799999, "quote_volume": 127681.68056, "trades": 984, "taker_buy_base": 33964.71, "taker_buy_quote": 46682.07779 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 1.374, "high": 1.391, "low": 1.372, "close": 1.387, "volume": 44185.19, "close_time": 1762027199999, "quote_volume": 61074.21619, "trades": 598, "taker_buy_base": 26075.1, "taker_buy_quote": 36043.07203 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 1.387, "high": 1.39, "low": 1.378, "close": 1.388, "volume": 17762.44, "close_time": 1762041599999, "quote_volume": 24603.5532, "trades": 224, "taker_buy_base": 8068.99, "taker_buy_quote": 11183.56209 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 1.386, "high": 1.389, "low": 1.351, "close": 1.365, "volume": 76491.66, "close_time": 1762055999999, "quote_volume": 104923.58978, "trades": 693, "taker_buy_base": 45789.74, "taker_buy_quote": 62834.84392 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 1.364, "high": 1.381, "low": 1.363, "close": 1.378, "volume": 26523.09, "close_time": 1762070399999, "quote_volume": 36484.58418, "trades": 352, "taker_buy_base": 13108.83, "taker_buy_quote": 18040.28496 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 1.377, "high": 1.384, "low": 1.354, "close": 1.366, "volume": 91155.65, "close_time": 1762084799999, "quote_volume": 124530.42867, "trades": 860, "taker_buy_base": 43437.97, "taker_buy_quote": 59340.76214 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 1.367, "high": 1.372, "low": 1.334, "close": 1.348, "volume": 90719.07, "close_time": 1762099199999, "quote_volume": 122673.83, "trades": 986, "taker_buy_base": 39747.72, "taker_buy_quote": 53830.14746 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 1.346, "high": 1.357, "low": 1.32, "close": 1.329, "volume": 134654.41, "close_time": 1762113599999, "quote_volume": 180018.15563, "trades": 1131, "taker_buy_base": 46194.73, "taker_buy_quote": 61927.49911 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 1.329, "high": 1.358, "low": 1.329, "close": 1.355, "volume": 34840.56, "close_time": 1762127999999, "quote_volume": 46833.9375, "trades": 413, "taker_buy_base": 21040.38, "taker_buy_quote": 28287.38079 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 1.356, "high": 1.362, "low": 1.285, "close": 1.286, "volume": 115745.83, "close_time": 1762142399999, "quote_volume": 152146.91904, "trades": 1282, "taker_buy_base": 58728.36, "taker_buy_quote": 77489.30475 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 1.286, "high": 1.298, "low": 1.258, "close": 1.287, "volume": 143835.17, "close_time": 1762156799999, "quote_volume": 183975.74964, "trades": 1372, "taker_buy_base": 75049.03, "taker_buy_quote": 96127.75335 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 1.284, "high": 1.301, "low": 1.261, "close": 1.276, "volume": 84967.49, "close_time": 1762171199999, "quote_volume": 108668.89283, "trades": 690, "taker_buy_base": 44551.67, "taker_buy_quote": 57052.05383 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 1.272, "high": 1.293, "low": 1.174, "close": 1.218, "volume": 223108.35, "close_time": 1762185599999, "quote_volume": 275687.33404, "trades": 2446, "taker_buy_base": 113351.35, "taker_buy_quote": 140081.90492 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 1.216, "high": 1.256, "low": 1.213, "close": 1.231, "volume": 110806.83, "close_time": 1762199999999, "quote_volume": 137216.94264, "trades": 1044, "taker_buy_base": 64975.68, "taker_buy_quote": 80538.83979 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 1.23, "high": 1.231, "low": 1.204, "close": 1.222, "volume": 89862.71, "close_time": 1762214399999, "quote_volume": 109567.52308, "trades": 1217, "taker_buy_base": 40915.71, "taker_buy_quote": 49938.48036 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 1.222, "high": 1.25, "low": 1.22, "close": 1.241, "volume": 70877.29, "close_time": 1762228799999, "quote_volume": 87558.94483, "trades": 831, "taker_buy_base": 41662.55, "taker_buy_quote": 51522.84866 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 1.241, "high": 1.247, "low": 1.171, "close": 1.204, "volume": 416954.35, "close_time": 1762243199999, "quote_volume": 501435.86544, "trades": 3806, "taker_buy_base": 209870.09, "taker_buy_quote": 252051.41278 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 1.204, "high": 1.222, "low": 1.184, "close": 1.198, "volume": 284104.44, "close_time": 1762257599999, "quote_volume": 342295.03298, "trades": 2737, "taker_buy_base": 129872.05, "taker_buy_quote": 156690.53504 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 1.199, "high": 1.226, "low": 1.181, "close": 1.201, "volume": 151299.98, "close_time": 1762271999999, "quote_volume": 181812.69196, "trades": 1736, "taker_buy_base": 81477.3, "taker_buy_quote": 98066.18919 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 1.201, "high": 1.24, "low": 1.166, "close": 1.178, "volume": 614003.72, "close_time": 1762286399999, "quote_volume": 741267.18797, "trades": 5652, "taker_buy_base": 316423.1, "taker_buy_quote": 382766.00645 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 1.179, "high": 1.197, "low": 1.136, "close": 1.185, "volume": 224390.95, "close_time": 1762300799999, "quote_volume": 262057.79729, "trades": 2592, "taker_buy_base": 107951.82, "taker_buy_quote": 126004.72631 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 1.183, "high": 1.2, "low": 1.141, "close": 1.194, "volume": 153971.07, "close_time": 1762315199999, "quote_volume": 181671.95296, "trades": 2402, "taker_buy_base": 81319.19, "taker_buy_quote": 96057.72942 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 1.193, "high": 1.201, "low": 1.182, "close": 1.192, "volume": 100365.43, "close_time": 1762329599999, "quote_volume": 119538.04276, "trades": 1620, "taker_buy_base": 39294.35, "taker_buy_quote": 46828.16878 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 1.19, "high": 1.193, "low": 1.169, "close": 1.188, "volume": 138805.52, "close_time": 1762343999999, "quote_volume": 163869.15586, "trades": 1702, "taker_buy_base": 66758.83, "taker_buy_quote": 78885.14907 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 1.188, "high": 1.218, "low": 1.181, "close": 1.209, "volume": 164770.03, "close_time": 1762358399999, "quote_volume": 197770.2991, "trades": 1568, "taker_buy_base": 69329.64, "taker_buy_quote": 83289.15623 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 1.209, "high": 1.224, "low": 1.197, "close": 1.216, "volume": 63292.8, "close_time": 1762372799999, "quote_volume": 76882.48682, "trades": 575, "taker_buy_base": 33065.35, "taker_buy_quote": 40218.95485 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 1.216, "high": 1.222, "low": 1.207, "close": 1.209, "volume": 60400.86, "close_time": 1762387199999, "quote_volume": 73210.74496, "trades": 1021, "taker_buy_base": 18955.86, "taker_buy_quote": 22984.67856 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 1.209, "high": 1.226, "low": 1.192, "close": 1.224, "volume": 88400.88, "close_time": 1762401599999, "quote_volume": 107019.98739, "trades": 809, "taker_buy_base": 42777.08, "taker_buy_quote": 51854.70847 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 1.224, "high": 1.24, "low": 1.208, "close": 1.235, "volume": 103997.88, "close_time": 1762415999999, "quote_volume": 127396.84921, "trades": 1100, "taker_buy_base": 51994.62, "taker_buy_quote": 63730.02307 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 1.234, "high": 1.294, "low": 1.234, "close": 1.262, "volume": 242230.93, "close_time": 1762430399999, "quote_volume": 305362.92533, "trades": 2860, "taker_buy_base": 115246.9, "taker_buy_quote": 145687.30703 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 1.261, "high": 1.272, "low": 1.23, "close": 1.236, "volume": 224151.15, "close_time": 1762444799999, "quote_volume": 280702.16637, "trades": 2698, "taker_buy_base": 86969.73, "taker_buy_quote": 108955.90517 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 1.237, "high": 1.274, "low": 1.226, "close": 1.266, "volume": 261739.23, "close_time": 1762459199999, "quote_volume": 326904.4279, "trades": 3004, "taker_buy_base": 132190.83, "taker_buy_quote": 164940.83513 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 1.267, "high": 1.27, "low": 1.244, "close": 1.26, "volume": 152046.88, "close_time": 1762473599999, "quote_volume": 191239.71276, "trades": 1460, "taker_buy_base": 73963.89, "taker_buy_quote": 93064.10313 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 1.26, "high": 1.317, "low": 1.26, "close": 1.313, "volume": 183944.61, "close_time": 1762487999999, "quote_volume": 237034.00785, "trades": 2001, "taker_buy_base": 85171.71, "taker_buy_quote": 109771.30174 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 1.312, "high": 1.343, "low": 1.296, "close": 1.319, "volume": 247366.1, "close_time": 1762502399999, "quote_volume": 326390.86616, "trades": 2399, "taker_buy_base": 113756.15, "taker_buy_quote": 150077.37278 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 1.32, "high": 1.327, "low": 1.287, "close": 1.312, "volume": 200322.04, "close_time": 1762516799999, "quote_volume": 261747.3247, "trades": 1514, "taker_buy_base": 68206.83, "taker_buy_quote": 89130.0067 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 1.311, "high": 1.362, "low": 1.294, "close": 1.35, "volume": 300029.29, "close_time": 1762531199999, "quote_volume": 399572.62284, "trades": 3126, "taker_buy_base": 137085.57, "taker_buy_quote": 182555.2999 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 1.35, "high": 1.412, "low": 1.347, "close": 1.409, "volume": 257240.56, "close_time": 1762545599999, "quote_volume": 356606.0475, "trades": 3954, "taker_buy_base": 123812.62, "taker_buy_quote": 171836.89589 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 1.409, "high": 1.425, "low": 1.388, "close": 1.389, "volume": 115424.68, "close_time": 1762559999999, "quote_volume": 162858.97899, "trades": 2089, "taker_buy_base": 44351.9, "taker_buy_quote": 62618.26671 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 1.393, "high": 1.409, "low": 1.374, "close": 1.377, "volume": 100967.83, "close_time": 1762574399999, "quote_volume": 140508.09872, "trades": 1312, "taker_buy_base": 42546.4, "taker_buy_quote": 59183.72659 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 1.379, "high": 1.394, "low": 1.342, "close": 1.365, "volume": 157001.74, "close_time": 1762588799999, "quote_volume": 214365.97718, "trades": 2949, "taker_buy_base": 68491.81, "taker_buy_quote": 93489.29236 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 1.365, "high": 1.388, "low": 1.354, "close": 1.377, "volume": 85524.49, "close_time": 1762603199999, "quote_volume": 116996.2524, "trades": 1614, "taker_buy_base": 34987.75, "taker_buy_quote": 47848.32657 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 1.377, "high": 1.382, "low": 1.334, "close": 1.347, "volume": 113252.01, "close_time": 1762617599999, "quote_volume": 153281.02654, "trades": 1386, "taker_buy_base": 42661.99, "taker_buy_quote": 57877.18846 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 1.347, "high": 1.416, "low": 1.344, "close": 1.367, "volume": 484253.82, "close_time": 1762631999999, "quote_volume": 666377.29646, "trades": 7467, "taker_buy_base": 235530.98, "taker_buy_quote": 324277.08398 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 1.367, "high": 1.378, "low": 1.358, "close": 1.371, "volume": 61279.97, "close_time": 1762646399999, "quote_volume": 83751.0938, "trades": 868, "taker_buy_base": 23177.31, "taker_buy_quote": 31701.4319 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 1.37, "high": 1.37, "low": 1.306, "close": 1.328, "volume": 153235.91, "close_time": 1762660799999, "quote_volume": 206272.81821, "trades": 3132, "taker_buy_base": 58391.53, "taker_buy_quote": 78415.24034 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 1.329, "high": 1.349, "low": 1.319, "close": 1.343, "volume": 46199.41, "close_time": 1762675199999, "quote_volume": 61532.45312, "trades": 835, "taker_buy_base": 25195.26, "taker_buy_quote": 33591.02696 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 1.343, "high": 1.358, "low": 1.326, "close": 1.345, "volume": 94216.62, "close_time": 1762689599999, "quote_volume": 126394.11122, "trades": 997, "taker_buy_base": 40653.52, "taker_buy_quote": 54541.58597 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 1.345, "high": 1.371, "low": 1.34, "close": 1.362, "volume": 89293.32, "close_time": 1762703999999, "quote_volume": 121051.28925, "trades": 1491, "taker_buy_base": 36882.56, "taker_buy_quote": 50004.3395 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 1.362, "high": 1.369, "low": 1.354, "close": 1.367, "volume": 47173.45, "close_time": 1762718399999, "quote_volume": 64253.00425, "trades": 1152, "taker_buy_base": 19080.89, "taker_buy_quote": 25995.29601 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 1.369, "high": 1.369, "low": 1.346, "close": 1.35, "volume": 40470.73, "close_time": 1762732799999, "quote_volume": 54856.91236, "trades": 870, "taker_buy_base": 19695.37, "taker_buy_quote": 26702.92189 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 1.35, "high": 1.369, "low": 1.341, "close": 1.36, "volume": 35346.56, "close_time": 1762747199999, "quote_volume": 48046.89867, "trades": 646, "taker_buy_base": 17011.68, "taker_buy_quote": 23132.57634 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 1.359, "high": 1.367, "low": 1.354, "close": 1.361, "volume": 17307.61, "close_time": 1762761599999, "quote_volume": 23523.86766, "trades": 434, "taker_buy_base": 11367.96, "taker_buy_quote": 15455.44662 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 1.358, "high": 1.384, "low": 1.345, "close": 1.37, "volume": 105360.53, "close_time": 1762775999999, "quote_volume": 143407.20099, "trades": 1772, "taker_buy_base": 41021.65, "taker_buy_quote": 55919.24969 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 1.372, "high": 1.407, "low": 1.362, "close": 1.38, "volume": 167985.07, "close_time": 1762790399999, "quote_volume": 232900.56557, "trades": 1687, "taker_buy_base": 58855.43, "taker_buy_quote": 81661.01665 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 1.38, "high": 1.397, "low": 1.36, "close": 1.39, "volume": 62872.77, "close_time": 1762804799999, "quote_volume": 86501.31252, "trades": 801, "taker_buy_base": 29520.95, "taker_buy_quote": 40731.26264 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 1.394, "high": 1.403, "low": 1.373, "close": 1.386, "volume": 76610.07, "close_time": 1762819199999, "quote_volume": 106034.32769, "trades": 689, "taker_buy_base": 40082.34, "taker_buy_quote": 55407.04586 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 1.389, "high": 1.449, "low": 1.388, "close": 1.414, "volume": 218170.89, "close_time": 1762833599999, "quote_volume": 310239.57874, "trades": 1906, "taker_buy_base": 114266.65, "taker_buy_quote": 162462.82681 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 1.416, "high": 1.657, "low": 1.386, "close": 1.482, "volume": 2249955.0, "close_time": 1762847999999, "quote_volume": 3467898.46924, "trades": 29808, "taker_buy_base": 1150802.97, "taker_buy_quote": 1773681.9454 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 1.483, "high": 1.55, "low": 1.434, "close": 1.504, "volume": 894139.34, "close_time": 1762862399999, "quote_volume": 1326533.46838, "trades": 14450, "taker_buy_base": 417481.32, "taker_buy_quote": 620999.01314 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 1.5, "high": 1.512, "low": 1.407, "close": 1.438, "volume": 688893.5, "close_time": 1762876799999, "quote_volume": 997655.77998, "trades": 11462, "taker_buy_base": 322858.75, "taker_buy_quote": 468508.96713 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 1.437, "high": 1.472, "low": 1.412, "close": 1.412, "volume": 301554.4, "close_time": 1762891199999, "quote_volume": 436785.65229, "trades": 3942, "taker_buy_base": 106743.19, "taker_buy_quote": 154969.46576 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 1.413, "high": 1.452, "low": 1.404, "close": 1.428, "volume": 162019.23, "close_time": 1762905599999, "quote_volume": 231139.80066, "trades": 2672, "taker_buy_base": 82970.15, "taker_buy_quote": 118297.82457 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 1.426, "high": 1.468, "low": 1.404, "close": 1.446, "volume": 197969.29, "close_time": 1762919999999, "quote_volume": 285348.03776, "trades": 3134, "taker_buy_base": 91109.17, "taker_buy_quote": 131523.54184 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 1.447, "high": 1.516, "low": 1.434, "close": 1.465, "volume": 315325.76, "close_time": 1762934399999, "quote_volume": 465975.42421, "trades": 5148, "taker_buy_base": 170266.47, "taker_buy_quote": 251829.39549 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 1.466, "high": 1.497, "low": 1.451, "close": 1.473, "volume": 167034.65, "close_time": 1762948799999, "quote_volume": 247093.76361, "trades": 2519, "taker_buy_base": 79181.5, "taker_buy_quote": 117098.3077 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 1.472, "high": 1.493, "low": 1.429, "close": 1.442, "volume": 301100.88, "close_time": 1762963199999, "quote_volume": 439488.16927, "trades": 3951, "taker_buy_base": 140132.55, "taker_buy_quote": 204756.68336 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 1.441, "high": 1.445, "low": 1.401, "close": 1.423, "volume": 260644.38, "close_time": 1762977599999, "quote_volume": 370652.89269, "trades": 2723, "taker_buy_base": 106843.63, "taker_buy_quote": 151959.48343 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 1.422, "high": 1.488, "low": 1.418, "close": 1.481, "volume": 175104.18, "close_time": 1762991999999, "quote_volume": 257032.48153, "trades": 2668, "taker_buy_base": 76646.75, "taker_buy_quote": 112468.77007 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 1.481, "high": 1.542, "low": 1.474, "close": 1.537, "volume": 291555.86, "close_time": 1763006399999, "quote_volume": 439790.32237, "trades": 3839, "taker_buy_base": 138571.63, "taker_buy_quote": 209239.19759 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 1.536, "high": 1.652, "low": 1.516, "close": 1.595, "volume": 1060675.89, "close_time": 1763020799999, "quote_volume": 1690043.09358, "trades": 14814, "taker_buy_base": 533382.53, "taker_buy_quote": 849676.07815 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 1.593, "high": 1.689, "low": 1.59, "close": 1.633, "volume": 1040906.96, "close_time": 1763035199999, "quote_volume": 1712553.66036, "trades": 13177, "taker_buy_base": 526226.23, "taker_buy_quote": 866620.45251 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 1.632, "high": 1.667, "low": 1.574, "close": 1.593, "volume": 890880.5, "close_time": 1763049599999, "quote_volume": 1440509.26648, "trades": 9313, "taker_buy_base": 418011.56, "taker_buy_quote": 677133.01515 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 1.594, "high": 1.624, "low": 1.48, "close": 1.502, "volume": 535369.92, "close_time": 1763063999999, "quote_volume": 835641.8653, "trades": 5275, "taker_buy_base": 213648.83, "taker_buy_quote": 333867.92773 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 1.501, "high": 1.542, "low": 1.476, "close": 1.533, "volume": 384089.42, "close_time": 1763078399999, "quote_volume": 575170.63962, "trades": 3269, "taker_buy_base": 216923.36, "taker_buy_quote": 324577.83492 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 1.531, "high": 1.647, "low": 1.502, "close": 1.629, "volume": 471200.61, "close_time": 1763092799999, "quote_volume": 747106.58646, "trades": 4406, "taker_buy_base": 226115.58, "taker_buy_quote": 357995.80644 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 1.628, "high": 1.661, "low": 1.57, "close": 1.64, "volume": 662260.76, "close_time": 1763107199999, "quote_volume": 1080147.24051, "trades": 8117, "taker_buy_base": 318690.44, "taker_buy_quote": 520070.93118 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 1.638, "high": 1.655, "low": 1.577, "close": 1.59, "volume": 276136.8, "close_time": 1763121599999, "quote_volume": 443391.11242, "trades": 3437, "taker_buy_base": 109439.59, "taker_buy_quote": 175881.69467 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 1.592, "high": 1.606, "low": 1.537, "close": 1.588, "volume": 394008.16, "close_time": 1763135999999, "quote_volume": 620256.82169, "trades": 3646, "taker_buy_base": 180933.95, "taker_buy_quote": 285245.53495 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 1.589, "high": 1.622, "low": 1.551, "close": 1.587, "volume": 146345.64, "close_time": 1763150399999, "quote_volume": 232505.05721, "trades": 2163, "taker_buy_base": 67559.34, "taker_buy_quote": 107548.71602 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 1.588, "high": 1.658, "low": 1.564, "close": 1.593, "volume": 330208.07, "close_time": 1763164799999, "quote_volume": 534341.68547, "trades": 4515, "taker_buy_base": 166785.0, "taker_buy_quote": 270228.18655 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 1.59, "high": 1.637, "low": 1.586, "close": 1.597, "volume": 307276.17, "close_time": 1763179199999, "quote_volume": 494567.1239, "trades": 2538, "taker_buy_base": 102258.95, "taker_buy_quote": 164353.57626 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 1.599, "high": 1.61, "low": 1.533, "close": 1.547, "volume": 203143.09, "close_time": 1763193599999, "quote_volume": 319082.85862, "trades": 2901, "taker_buy_base": 83208.5, "taker_buy_quote": 131027.50997 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 1.547, "high": 1.563, "low": 1.525, "close": 1.527, "volume": 166679.03, "close_time": 1763207999999, "quote_volume": 256749.58887, "trades": 2040, "taker_buy_base": 83860.85, "taker_buy_quote": 129279.60267 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 1.527, "high": 1.551, "low": 1.515, "close": 1.516, "volume": 113112.74, "close_time": 1763222399999, "quote_volume": 173324.95473, "trades": 1530, "taker_buy_base": 38672.19, "taker_buy_quote": 59225.73422 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 1.515, "high": 1.53, "low": 1.506, "close": 1.521, "volume": 106351.59, "close_time": 1763236799999, "quote_volume": 161412.41177, "trades": 1200, "taker_buy_base": 45666.3, "taker_buy_quote": 69431.36592 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 1.522, "high": 1.535, "low": 1.51, "close": 1.527, "volume": 86725.33, "close_time": 1763251199999, "quote_volume": 131980.82375, "trades": 951, "taker_buy_base": 43376.17, "taker_buy_quote": 65938.4018 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 1.525, "high": 1.529, "low": 1.483, "close": 1.524, "volume": 57123.0, "close_time": 1763265599999, "quote_volume": 85931.76976, "trades": 865, "taker_buy_base": 22565.22, "taker_buy_quote": 33990.12715 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 1.523, "high": 1.538, "low": 1.508, "close": 1.533, "volume": 42024.92, "close_time": 1763279999999, "quote_volume": 64225.54447, "trades": 539, "taker_buy_base": 18019.61, "taker_buy_quote": 27546.31308 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 1.533, "high": 1.592, "low": 1.509, "close": 1.555, "volume": 254830.49, "close_time": 1763294399999, "quote_volume": 395038.9158, "trades": 3437, "taker_buy_base": 122919.4, "taker_buy_quote": 190470.43867 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 1.554, "high": 1.573, "low": 1.506, "close": 1.508, "volume": 144674.29, "close_time": 1763308799999, "quote_volume": 222492.17705, "trades": 2186, "taker_buy_base": 73640.37, "taker_buy_quote": 113198.27332 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 1.508, "high": 1.645, "low": 1.485, "close": 1.59, "volume": 735638.18, "close_time": 1763323199999, "quote_volume": 1164007.80498, "trades": 10753, "taker_buy_base": 370854.87, "taker_buy_quote": 587692.45617 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 1.588, "high": 1.655, "low": 1.563, "close": 1.605, "volume": 429993.27, "close_time": 1763337599999, "quote_volume": 689174.66495, "trades": 5759, "taker_buy_base": 214825.67, "taker_buy_quote": 345175.53878 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 1.601, "high": 1.655, "low": 1.583, "close": 1.626, "volume": 446232.46, "close_time": 1763351999999, "quote_volume": 719897.81727, "trades": 4457, "taker_buy_base": 243819.98, "taker_buy_quote": 393911.00258 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 1.628, "high": 1.628, "low": 1.579, "close": 1.6, "volume": 168334.74, "close_time": 1763366399999, "quote_volume": 269457.3992, "trades": 2560, "taker_buy_base": 67739.59, "taker_buy_quote": 108451.36187 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 1.6, "high": 1.615, "low": 1.587, "close": 1.595, "volume": 118595.89, "close_time": 1763380799999, "quote_volume": 189609.32592, "trades": 1672, "taker_buy_base": 48544.29, "taker_buy_quote": 77655.98867 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 1.594, "high": 1.63, "low": 1.566, "close": 1.583, "volume": 220540.77, "close_time": 1763395199999, "quote_volume": 351591.49691, "trades": 2949, "taker_buy_base": 104080.96, "taker_buy_quote": 166093.76569 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 1.584, "high": 1.612, "low": 1.575, "close": 1.596, "volume": 244952.54, "close_time": 1763409599999, "quote_volume": 391679.31138, "trades": 3071, "taker_buy_base": 104444.41, "taker_buy_quote": 167062.11436 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 1.593, "high": 1.635, "low": 1.59, "close": 1.635, "volume": 93497.34, "close_time": 1763423999999, "quote_volume": 150146.39507, "trades": 1409, "taker_buy_base": 44832.65, "taker_buy_quote": 72129.81543 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 1.635, "high": 1.65, "low": 1.602, "close": 1.618, "volume": 232624.4, "close_time": 1763438399999, "quote_volume": 377622.08099, "trades": 2844, "taker_buy_base": 112244.9, "taker_buy_quote": 182375.23017 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 1.62, "high": 1.659, "low": 1.611, "close": 1.645, "volume": 122306.27, "close_time": 1763452799999, "quote_volume": 199882.98171, "trades": 1912, "taker_buy_base": 66525.86, "taker_buy_quote": 108878.47199 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 1.646, "high": 1.69, "low": 1.63, "close": 1.642, "volume": 313683.74, "close_time": 1763467199999, "quote_volume": 519342.13633, "trades": 4238, "taker_buy_base": 145983.78, "taker_buy_quote": 242019.43205 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 1.642, "high": 1.66, "low": 1.606, "close": 1.618, "volume": 170297.14, "close_time": 1763481599999, "quote_volume": 278126.40136, "trades": 2085, "taker_buy_base": 65927.25, "taker_buy_quote": 107882.62056 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 1.62, "high": 1.634, "low": 1.595, "close": 1.609, "volume": 307231.01, "close_time": 1763495999999, "quote_volume": 496365.10082, "trades": 2512, "taker_buy_base": 152752.17, "taker_buy_quote": 246835.40573 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 1.61, "high": 1.634, "low": 1.607, "close": 1.616, "volume": 68848.26, "close_time": 1763510399999, "quote_volume": 111422.44852, "trades": 788, "taker_buy_base": 44706.92, "taker_buy_quote": 72361.748 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 1.614, "high": 1.628, "low": 1.612, "close": 1.614, "volume": 28447.44, "close_time": 1763524799999, "quote_volume": 46085.07992, "trades": 554, "taker_buy_base": 12753.23, "taker_buy_quote": 20662.79893 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 1.613, "high": 1.623, "low": 1.569, "close": 1.619, "volume": 115844.8, "close_time": 1763539199999, "quote_volume": 184860.81111, "trades": 1188, "taker_buy_base": 43652.67, "taker_buy_quote": 69732.66403 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 1.619, "high": 1.627, "low": 1.605, "close": 1.61, "volume": 75034.92, "close_time": 1763553599999, "quote_volume": 121150.2632, "trades": 969, "taker_buy_base": 26680.95, "taker_buy_quote": 43114.95742 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 1.61, "high": 1.62, "low": 1.588, "close": 1.62, "volume": 237439.65, "close_time": 1763567999999, "quote_volume": 381467.54291, "trades": 1969, "taker_buy_base": 96040.7, "taker_buy_quote": 154323.29368 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 1.622, "high": 1.64, "low": 1.565, "close": 1.571, "volume": 168447.19, "close_time": 1763582399999, "quote_volume": 269403.99702, "trades": 2114, "taker_buy_base": 80414.02, "taker_buy_quote": 128776.42282 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 1.571, "high": 1.624, "low": 1.569, "close": 1.615, "volume": 79610.73, "close_time": 1763596799999, "quote_volume": 127636.12735, "trades": 1272, "taker_buy_base": 39755.38, "taker_buy_quote": 63760.96534 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 1.616, "high": 1.656, "low": 1.611, "close": 1.636, "volume": 70158.92, "close_time": 1763611199999, "quote_volume": 114872.72491, "trades": 1304, "taker_buy_base": 29582.08, "taker_buy_quote": 48482.47387 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 1.636, "high": 1.668, "low": 1.632, "close": 1.66, "volume": 122860.83, "close_time": 1763625599999, "quote_volume": 203267.17909, "trades": 1268, "taker_buy_base": 39533.81, "taker_buy_quote": 65402.21511 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 1.659, "high": 1.729, "low": 1.654, "close": 1.705, "volume": 263562.23, "close_time": 1763639999999, "quote_volume": 446178.25133, "trades": 3117, "taker_buy_base": 125737.81, "taker_buy_quote": 213190.82879 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 1.708, "high": 1.733, "low": 1.694, "close": 1.723, "volume": 265462.31, "close_time": 1763654399999, "quote_volume": 454582.45908, "trades": 4244, "taker_buy_base": 117021.27, "taker_buy_quote": 200600.95622 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 1.723, "high": 1.829, "low": 1.685, "close": 1.772, "volume": 758583.71, "close_time": 1763668799999, "quote_volume": 1318411.61166, "trades": 10763, "taker_buy_base": 364367.61, "taker_buy_quote": 634259.87925 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 1.773, "high": 1.819, "low": 1.74, "close": 1.79, "volume": 349414.9, "close_time": 1763683199999, "quote_volume": 622846.93784, "trades": 5951, "taker_buy_base": 172343.09, "taker_buy_quote": 308142.13774 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 1.788, "high": 1.892, "low": 1.731, "close": 1.782, "volume": 878927.54, "close_time": 1763697599999, "quote_volume": 1601606.45668, "trades": 9146, "taker_buy_base": 407800.66, "taker_buy_quote": 742418.24365 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 1.781, "high": 1.816, "low": 1.696, "close": 1.735, "volume": 405950.52, "close_time": 1763711999999, "quote_volume": 713518.66905, "trades": 5497, "taker_buy_base": 167225.28, "taker_buy_quote": 294449.49793 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 1.732, "high": 1.767, "low": 1.707, "close": 1.738, "volume": 427379.11, "close_time": 1763726399999, "quote_volume": 743428.82117, "trades": 5679, "taker_buy_base": 203565.67, "taker_buy_quote": 354161.24269 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 1.736, "high": 1.797, "low": 1.721, "close": 1.758, "volume": 384092.64, "close_time": 1763740799999, "quote_volume": 676637.25656, "trades": 5257, "taker_buy_base": 192183.15, "taker_buy_quote": 338316.41649 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 1.756, "high": 1.777, "low": 1.723, "close": 1.761, "volume": 276221.15, "close_time": 1763755199999, "quote_volume": 482625.34762, "trades": 4612, "taker_buy_base": 114108.37, "taker_buy_quote": 199384.86927 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 1.762, "high": 1.788, "low": 1.738, "close": 1.775, "volume": 139372.32, "close_time": 1763769599999, "quote_volume": 245378.35409, "trades": 4027, "taker_buy_base": 71229.43, "taker_buy_quote": 125489.4341 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 1.775, "high": 1.853, "low": 1.765, "close": 1.792, "volume": 247097.6, "close_time": 1763783999999, "quote_volume": 446703.30376, "trades": 3456, "taker_buy_base": 130571.83, "taker_buy_quote": 236012.85471 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 1.792, "high": 1.843, "low": 1.777, "close": 1.827, "volume": 184555.45, "close_time": 1763798399999, "quote_volume": 333955.19132, "trades": 3181, "taker_buy_base": 90842.34, "taker_buy_quote": 164438.6358 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 1.827, "high": 1.86, "low": 1.821, "close": 1.83, "volume": 251204.67, "close_time": 1763812799999, "quote_volume": 461788.36646, "trades": 3612, "taker_buy_base": 130430.78, "taker_buy_quote": 239843.60591 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 1.83, "high": 1.861, "low": 1.822, "close": 1.842, "volume": 125615.44, "close_time": 1763827199999, "quote_volume": 231287.39819, "trades": 2390, "taker_buy_base": 63115.02, "taker_buy_quote": 116315.54131 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 1.841, "high": 2.012, "low": 1.832, "close": 1.952, "volume": 1475571.13, "close_time": 1763841599999, "quote_volume": 2854255.22515, "trades": 21831, "taker_buy_base": 774893.77, "taker_buy_quote": 1501581.79096 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 1.946, "high": 1.992, "low": 1.869, "close": 1.877, "volume": 394071.95, "close_time": 1763855999999, "quote_volume": 764492.76442, "trades": 7164, "taker_buy_base": 167094.51, "taker_buy_quote": 325262.55095 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 1.878, "high": 1.927, "low": 1.85, "close": 1.881, "volume": 243325.6, "close_time": 1763870399999, "quote_volume": 458186.57334, "trades": 3966, "taker_buy_base": 111234.45, "taker_buy_quote": 210010.81045 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 1.881, "high": 1.885, "low": 1.79, "close": 1.796, "volume": 294857.1, "close_time": 1763884799999, "quote_volume": 538477.72173, "trades": 4454, "taker_buy_base": 123346.93, "taker_buy_quote": 225217.54039 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 1.795, "high": 1.834, "low": 1.758, "close": 1.82, "volume": 300217.49, "close_time": 1763899199999, "quote_volume": 535988.96136, "trades": 3577, "taker_buy_base": 137475.94, "taker_buy_quote": 245930.68025 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 1.819, "high": 1.843, "low": 1.784, "close": 1.806, "volume": 263520.56, "close_time": 1763913599999, "quote_volume": 478746.17056, "trades": 3068, "taker_buy_base": 116188.66, "taker_buy_quote": 210486.2843 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 1.806, "high": 1.849, "low": 1.79, "close": 1.838, "volume": 139886.77, "close_time": 1763927999999, "quote_volume": 254007.47293, "trades": 2565, "taker_buy_base": 79829.63, "taker_buy_quote": 144997.76319 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 1.836, "high": 1.864, "low": 1.809, "close": 1.811, "volume": 157917.72, "close_time": 1763942399999, "quote_volume": 289126.88458, "trades": 2563, "taker_buy_base": 86400.68, "taker_buy_quote": 158029.10491 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 1.814, "high": 1.831, "low": 1.798, "close": 1.81, "volume": 82258.66, "close_time": 1763956799999, "quote_volume": 149090.73579, "trades": 1507, "taker_buy_base": 36579.57, "taker_buy_quote": 66291.8934 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 1.807, "high": 1.818, "low": 1.775, "close": 1.796, "volume": 127713.69, "close_time": 1763971199999, "quote_volume": 229212.70207, "trades": 1914, "taker_buy_base": 53816.1, "taker_buy_quote": 96575.74577 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 1.795, "high": 1.868, "low": 1.793, "close": 1.857, "volume": 211360.2, "close_time": 1763985599999, "quote_volume": 387194.84706, "trades": 3100, "taker_buy_base": 104006.09, "taker_buy_quote": 190597.43656 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 1.857, "high": 1.924, "low": 1.83, "close": 1.887, "volume": 285336.56, "close_time": 1763999999999, "quote_volume": 538131.245, "trades": 4794, "taker_buy_base": 124586.15, "taker_buy_quote": 235207.61696 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 1.888, "high": 1.943, "low": 1.878, "close": 1.913, "volume": 205986.41, "close_time": 1764014399999, "quote_volume": 393410.44167, "trades": 4047, "taker_buy_base": 82382.7, "taker_buy_quote": 157343.17415 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 1.911, "high": 1.915, "low": 1.857, "close": 1.874, "volume": 118632.71, "close_time": 1764028799999, "quote_volume": 223345.79264, "trades": 1541, "taker_buy_base": 63362.5, "taker_buy_quote": 119237.98246 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 1.874, "high": 1.912, "low": 1.864, "close": 1.902, "volume": 98222.04, "close_time": 1764043199999, "quote_volume": 186059.34213, "trades": 1449, "taker_buy_base": 56948.86, "taker_buy_quote": 107854.11066 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 1.901, "high": 1.938, "low": 1.89, "close": 1.927, "volume": 180977.75, "close_time": 1764057599999, "quote_volume": 346154.42019, "trades": 2963, "taker_buy_base": 97830.55, "taker_buy_quote": 186917.12727 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 1.927, "high": 1.949, "low": 1.899, "close": 1.922, "volume": 131428.41, "close_time": 1764071999999, "quote_volume": 252074.04469, "trades": 1984, "taker_buy_base": 67975.46, "taker_buy_quote": 130502.68727 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 1.922, "high": 1.938, "low": 1.894, "close": 1.931, "volume": 159171.98, "close_time": 1764086399999, "quote_volume": 304808.91673, "trades": 2301, "taker_buy_base": 86938.15, "taker_buy_quote": 166492.06367 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 1.93, "high": 2.011, "low": 1.925, "close": 1.987, "volume": 230642.74, "close_time": 1764100799999, "quote_volume": 453354.47943, "trades": 4324, "taker_buy_base": 136081.44, "taker_buy_quote": 268008.66163 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 1.984, "high": 2.003, "low": 1.963, "close": 1.99, "volume": 160280.1, "close_time": 1764115199999, "quote_volume": 317689.01948, "trades": 3710, "taker_buy_base": 69719.5, "taker_buy_quote": 138402.23139 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 1.989, "high": 2.003, "low": 1.942, "close": 1.954, "volume": 248674.24, "close_time": 1764129599999, "quote_volume": 489131.68459, "trades": 4988, "taker_buy_base": 138343.79, "taker_buy_quote": 272272.09475 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 1.955, "high": 1.956, "low": 1.918, "close": 1.937, "volume": 88970.16, "close_time": 1764143999999, "quote_volume": 172399.42094, "trades": 1559, "taker_buy_base": 39830.81, "taker_buy_quote": 77178.70267 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 1.934, "high": 1.995, "low": 1.932, "close": 1.974, "volume": 150502.98, "close_time": 1764158399999, "quote_volume": 295837.43926, "trades": 2753, "taker_buy_base": 80008.14, "taker_buy_quote": 157463.11511 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 1.975, "high": 2.028, "low": 1.969, "close": 2.005, "volume": 338038.78, "close_time": 1764172799999, "quote_volume": 676368.03555, "trades": 5626, "taker_buy_base": 161369.54, "taker_buy_quote": 323099.32867 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 2.005, "high": 2.018, "low": 1.981, "close": 1.996, "volume": 121933.03, "close_time": 1764187199999, "quote_volume": 243545.44868, "trades": 2399, "taker_buy_base": 62396.34, "taker_buy_quote": 124679.44174 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 1.994, "high": 1.996, "low": 1.927, "close": 1.932, "volume": 119514.24, "close_time": 1764201599999, "quote_volume": 234558.57517, "trades": 3260, "taker_buy_base": 50375.67, "taker_buy_quote": 98864.9695 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 1.936, "high": 1.974, "low": 1.908, "close": 1.924, "volume": 246715.69, "close_time": 1764215999999, "quote_volume": 478805.68042, "trades": 4228, "taker_buy_base": 100699.9, "taker_buy_quote": 195140.5855 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 1.925, "high": 1.968, "low": 1.923, "close": 1.949, "volume": 89345.79, "close_time": 1764230399999, "quote_volume": 174153.95362, "trades": 1338, "taker_buy_base": 46372.39, "taker_buy_quote": 90346.13228 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 1.95, "high": 1.991, "low": 1.937, "close": 1.988, "volume": 99818.94, "close_time": 1764244799999, "quote_volume": 196448.44937, "trades": 1460, "taker_buy_base": 52540.72, "taker_buy_quote": 103452.97558 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 1.984, "high": 1.984, "low": 1.943, "close": 1.962, "volume": 144883.1, "close_time": 1764259199999, "quote_volume": 283835.27423, "trades": 1533, "taker_buy_base": 76485.05, "taker_buy_quote": 149636.12501 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 1.961, "high": 1.973, "low": 1.94, "close": 1.948, "volume": 69631.63, "close_time": 1764273599999, "quote_volume": 136126.93092, "trades": 936, "taker_buy_base": 25516.55, "taker_buy_quote": 49892.17143 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 1.948, "high": 1.957, "low": 1.925, "close": 1.933, "volume": 52851.92, "close_time": 1764287999999, "quote_volume": 102575.39775, "trades": 549, "taker_buy_base": 27076.54, "taker_buy_quote": 52624.39484 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 1.935, "high": 1.969, "low": 1.934, "close": 1.958, "volume": 78437.86, "close_time": 1764302399999, "quote_volume": 153226.85149, "trades": 863, "taker_buy_base": 48753.21, "taker_buy_quote": 95206.10991 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 1.958, "high": 2.03, "low": 1.947, "close": 1.993, "volume": 208325.23, "close_time": 1764316799999, "quote_volume": 415326.93332, "trades": 2428, "taker_buy_base": 116706.02, "taker_buy_quote": 232556.99189 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 1.994, "high": 2.021, "low": 1.983, "close": 2.01, "volume": 118781.76, "close_time": 1764331199999, "quote_volume": 237234.49495, "trades": 1928, "taker_buy_base": 58163.03, "taker_buy_quote": 116218.51382 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 2.008, "high": 2.04, "low": 1.991, "close": 1.994, "volume": 133829.41, "close_time": 1764345599999, "quote_volume": 268198.08471, "trades": 2372, "taker_buy_base": 65065.41, "taker_buy_quote": 130642.86657 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 1.995, "high": 2.19, "low": 1.993, "close": 2.173, "volume": 1019364.53, "close_time": 1764359999999, "quote_volume": 2152883.29448, "trades": 16339, "taker_buy_base": 584514.48, "taker_buy_quote": 1235412.99427 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 2.171, "high": 2.225, "low": 2.11, "close": 2.199, "volume": 925402.83, "close_time": 1764374399999, "quote_volume": 2011803.43993, "trades": 14794, "taker_buy_base": 440306.16, "taker_buy_quote": 957843.83151 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 2.198, "high": 2.246, "low": 2.173, "close": 2.203, "volume": 437439.98, "close_time": 1764388799999, "quote_volume": 969012.00089, "trades": 7246, "taker_buy_base": 209552.44, "taker_buy_quote": 465044.14285 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 2.206, "high": 2.214, "low": 2.125, "close": 2.187, "volume": 325009.21, "close_time": 1764403199999, "quote_volume": 703769.01296, "trades": 5698, "taker_buy_base": 142997.47, "taker_buy_quote": 310002.2137 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 2.187, "high": 2.198, "low": 2.133, "close": 2.152, "volume": 287481.94, "close_time": 1764417599999, "quote_volume": 620572.56064, "trades": 5046, "taker_buy_base": 118088.29, "taker_buy_quote": 255233.31026 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 2.152, "high": 2.289, "low": 2.152, "close": 2.189, "volume": 600898.57, "close_time": 1764431999999, "quote_volume": 1330894.34682, "trades": 12559, "taker_buy_base": 306264.27, "taker_buy_quote": 678607.19367 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 2.192, "high": 2.205, "low": 2.131, "close": 2.144, "volume": 275621.84, "close_time": 1764446399999, "quote_volume": 595389.58799, "trades": 5291, "taker_buy_base": 126007.92, "taker_buy_quote": 272538.45917 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 2.142, "high": 2.163, "low": 2.133, "close": 2.154, "volume": 85413.06, "close_time": 1764460799999, "quote_volume": 183356.60793, "trades": 2911, "taker_buy_base": 37935.19, "taker_buy_quote": 81474.59972 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 2.156, "high": 2.215, "low": 2.15, "close": 2.215, "volume": 116243.65, "close_time": 1764475199999, "quote_volume": 254461.62416, "trades": 2235, "taker_buy_base": 65875.07, "taker_buy_quote": 144143.08174 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 2.214, "high": 2.257, "low": 2.198, "close": 2.206, "volume": 147826.65, "close_time": 1764489599999, "quote_volume": 328958.72442, "trades": 2567, "taker_buy_base": 71326.94, "taker_buy_quote": 158909.37013 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 2.207, "high": 2.252, "low": 2.163, "close": 2.166, "volume": 241732.9, "close_time": 1764503999999, "quote_volume": 534995.32617, "trades": 3633, "taker_buy_base": 85207.66, "taker_buy_quote": 188952.81463 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 2.168, "high": 2.187, "low": 1.994, "close": 2.015, "volume": 846091.17, "close_time": 1764518399999, "quote_volume": 1749955.46353, "trades": 7802, "taker_buy_base": 351756.11, "taker_buy_quote": 725141.0371 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 2.013, "high": 2.015, "low": 1.849, "close": 1.853, "volume": 500874.33, "close_time": 1764532799999, "quote_volume": 968016.31105, "trades": 5578, "taker_buy_base": 183777.15, "taker_buy_quote": 356428.3648 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 1.854, "high": 1.925, "low": 1.823, "close": 1.887, "volume": 350746.65, "close_time": 1764547199999, "quote_volume": 657238.0457, "trades": 4458, "taker_buy_base": 194363.43, "taker_buy_quote": 364660.29388 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 1.886, "high": 2.094, "low": 1.862, "close": 2.014, "volume": 751883.53, "close_time": 1764561599999, "quote_volume": 1500290.08801, "trades": 8158, "taker_buy_base": 361672.79, "taker_buy_quote": 721080.34611 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 2.01, "high": 2.133, "low": 1.973, "close": 2.124, "volume": 416080.13, "close_time": 1764575999999, "quote_volume": 855326.99571, "trades": 6191, "taker_buy_base": 226640.24, "taker_buy_quote": 466099.57868 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 2.125, "high": 2.18, "low": 2.044, "close": 2.075, "volume": 404982.44, "close_time": 1764590399999, "quote_volume": 851187.27745, "trades": 6449, "taker_buy_base": 173257.92, "taker_buy_quote": 364471.8734 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 2.075, "high": 2.178, "low": 2.061, "close": 2.103, "volume": 463698.52, "close_time": 1764604799999, "quote_volume": 986618.67094, "trades": 7395, "taker_buy_base": 232458.43, "taker_buy_quote": 494958.20738 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 2.104, "high": 2.285, "low": 2.086, "close": 2.151, "volume": 1012463.36, "close_time": 1764619199999, "quote_volume": 2213746.58627, "trades": 20230, "taker_buy_base": 547044.91, "taker_buy_quote": 1198462.2003 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 2.154, "high": 2.185, "low": 2.068, "close": 2.095, "volume": 454068.07, "close_time": 1764633599999, "quote_volume": 960586.08466, "trades": 6236, "taker_buy_base": 189206.32, "taker_buy_quote": 400505.2447 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 2.096, "high": 2.139, "low": 2.059, "close": 2.126, "volume": 276813.63, "close_time": 1764647999999, "quote_volume": 580422.00738, "trades": 3885, "taker_buy_base": 138994.25, "taker_buy_quote": 291848.206 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 2.127, "high": 2.161, "low": 2.061, "close": 2.073, "volume": 241121.21, "close_time": 1764662399999, "quote_volume": 507878.0842, "trades": 3993, "taker_buy_base": 98037.32, "taker_buy_quote": 206951.3561 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 2.073, "high": 2.1, "low": 2.033, "close": 2.039, "volume": 227891.91, "close_time": 1764676799999, "quote_volume": 471737.36359, "trades": 3148, "taker_buy_base": 89320.23, "taker_buy_quote": 185234.55786 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 2.037, "high": 2.075, "low": 1.996, "close": 2.053, "volume": 311936.79, "close_time": 1764691199999, "quote_volume": 634751.75902, "trades": 4637, "taker_buy_base": 152780.24, "taker_buy_quote": 311507.00121 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 2.053, "high": 2.07, "low": 2.019, "close": 2.023, "volume": 265600.88, "close_time": 1764705599999, "quote_volume": 541829.09475, "trades": 2834, "taker_buy_base": 110254.15, "taker_buy_quote": 225111.08814 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 2.022, "high": 2.094, "low": 2.021, "close": 2.051, "volume": 275247.16, "close_time": 1764719999999, "quote_volume": 566094.26057, "trades": 3254, "taker_buy_base": 168120.46, "taker_buy_quote": 345546.57486 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 2.051, "high": 2.072, "low": 2.03, "close": 2.037, "volume": 129616.79, "close_time": 1764734399999, "quote_volume": 266201.90672, "trades": 1931, "taker_buy_base": 66225.11, "taker_buy_quote": 136039.33418 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 2.036, "high": 2.074, "low": 2.017, "close": 2.06, "volume": 250479.5, "close_time": 1764748799999, "quote_volume": 511280.39456, "trades": 3259, "taker_buy_base": 137734.79, "taker_buy_quote": 281180.27184 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 2.06, "high": 2.062, "low": 2.02, "close": 2.037, "volume": 69323.61, "close_time": 1764763199999, "quote_volume": 141296.21003, "trades": 1422, "taker_buy_base": 33487.98, "taker_buy_quote": 68291.61266 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 2.036, "high": 2.043, "low": 1.99, "close": 2.0, "volume": 317296.39, "close_time": 1764777599999, "quote_volume": 639757.85411, "trades": 4009, "taker_buy_base": 149538.42, "taker_buy_quote": 301683.20429 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 2.001, "high": 2.012, "low": 1.95, "close": 1.958, "volume": 139398.87, "close_time": 1764791999999, "quote_volume": 275807.57639, "trades": 2444, "taker_buy_base": 48376.96, "taker_buy_quote": 95786.17256 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 1.957, "high": 1.965, "low": 1.93, "close": 1.951, "volume": 119495.31, "close_time": 1764806399999, "quote_volume": 232917.43474, "trades": 1922, "taker_buy_base": 54736.9, "taker_buy_quote": 106817.68006 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 1.951, "high": 1.969, "low": 1.899, "close": 1.913, "volume": 270346.89, "close_time": 1764820799999, "quote_volume": 521933.56143, "trades": 2727, "taker_buy_base": 88980.26, "taker_buy_quote": 171652.87184 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 1.913, "high": 1.954, "low": 1.887, "close": 1.916, "volume": 171166.86, "close_time": 1764835199999, "quote_volume": 329293.00613, "trades": 2090, "taker_buy_base": 88809.76, "taker_buy_quote": 171392.02827 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 1.916, "high": 1.944, "low": 1.894, "close": 1.901, "volume": 127121.34, "close_time": 1764849599999, "quote_volume": 243047.87312, "trades": 1723, "taker_buy_base": 61696.79, "taker_buy_quote": 118013.08692 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 1.9, "high": 1.915, "low": 1.857, "close": 1.888, "volume": 210923.5, "close_time": 1764863999999, "quote_volume": 398618.85287, "trades": 2715, "taker_buy_base": 105905.37, "taker_buy_quote": 200295.35583 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 1.887, "high": 1.96, "low": 1.868, "close": 1.952, "volume": 313428.01, "close_time": 1764878399999, "quote_volume": 600277.67712, "trades": 3366, "taker_buy_base": 171419.36, "taker_buy_quote": 328520.15628 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 1.949, "high": 1.98, "low": 1.928, "close": 1.969, "volume": 125810.13, "close_time": 1764892799999, "quote_volume": 245987.89991, "trades": 1700, "taker_buy_base": 70638.12, "taker_buy_quote": 138194.12173 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 1.968, "high": 1.978, "low": 1.937, "close": 1.94, "volume": 60224.83, "close_time": 1764907199999, "quote_volume": 117798.18901, "trades": 1105, "taker_buy_base": 22256.03, "taker_buy_quote": 43559.4543 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 1.94, "high": 1.966, "low": 1.936, "close": 1.946, "volume": 90022.95, "close_time": 1764921599999, "quote_volume": 175472.59889, "trades": 1029, "taker_buy_base": 44480.31, "taker_buy_quote": 86671.26168 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 1.944, "high": 1.944, "low": 1.913, "close": 1.931, "volume": 74012.16, "close_time": 1764935999999, "quote_volume": 142492.11908, "trades": 1016, "taker_buy_base": 32720.4, "taker_buy_quote": 62980.52242 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 1.931, "high": 1.935, "low": 1.893, "close": 1.893, "volume": 103674.98, "close_time": 1764950399999, "quote_volume": 198041.85386, "trades": 1479, "taker_buy_base": 47291.21, "taker_buy_quote": 90383.44575 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 1.893, "high": 1.898, "low": 1.85, "close": 1.861, "volume": 192535.72, "close_time": 1764964799999, "quote_volume": 360614.41232, "trades": 2171, "taker_buy_base": 77319.86, "taker_buy_quote": 144979.28962 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 1.86, "high": 1.864, "low": 1.782, "close": 1.817, "volume": 252046.65, "close_time": 1764979199999, "quote_volume": 457081.93189, "trades": 2171, "taker_buy_base": 90025.96, "taker_buy_quote": 163194.44696 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 1.82, "high": 1.839, "low": 1.812, "close": 1.823, "volume": 57310.31, "close_time": 1764993599999, "quote_volume": 104428.08357, "trades": 695, "taker_buy_base": 29881.39, "taker_buy_quote": 54451.09022 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 1.822, "high": 1.889, "low": 1.805, "close": 1.851, "volume": 154180.45, "close_time": 1765007999999, "quote_volume": 284305.48675, "trades": 1893, "taker_buy_base": 80782.56, "taker_buy_quote": 149466.03847 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 1.851, "high": 1.878, "low": 1.818, "close": 1.834, "volume": 205219.12, "close_time": 1765022399999, "quote_volume": 378433.99178, "trades": 2150, "taker_buy_base": 79412.34, "taker_buy_quote": 146568.5116 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 1.833, "high": 1.845, "low": 1.817, "close": 1.834, "volume": 108391.61, "close_time": 1765036799999, "quote_volume": 198378.29654, "trades": 1435, "taker_buy_base": 63053.89, "taker_buy_quote": 115476.70775 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 1.835, "high": 1.919, "low": 1.824, "close": 1.899, "volume": 268111.09, "close_time": 1765051199999, "quote_volume": 502972.8922, "trades": 2635, "taker_buy_base": 146068.96, "taker_buy_quote": 274196.39987 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 1.9, "high": 1.901, "low": 1.864, "close": 1.882, "volume": 90088.21, "close_time": 1765065599999, "quote_volume": 169352.11615, "trades": 1087, "taker_buy_base": 33246.77, "taker_buy_quote": 62511.83159 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 1.883, "high": 1.915, "low": 1.877, "close": 1.889, "volume": 108104.09, "close_time": 1765079999999, "quote_volume": 205165.67852, "trades": 1243, "taker_buy_base": 48928.69, "taker_buy_quote": 92853.98684 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 1.889, "high": 1.895, "low": 1.857, "close": 1.876, "volume": 81614.8, "close_time": 1765094399999, "quote_volume": 153117.35385, "trades": 1228, "taker_buy_base": 37274.61, "taker_buy_quote": 69960.56012 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 1.875, "high": 1.886, "low": 1.854, "close": 1.859, "volume": 68021.5, "close_time": 1765108799999, "quote_volume": 126971.77271, "trades": 1013, "taker_buy_base": 30562.35, "taker_buy_quote": 57082.26188 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 1.857, "high": 1.862, "low": 1.79, "close": 1.819, "volume": 195250.81, "close_time": 1765123199999, "quote_volume": 354634.97677, "trades": 2018, "taker_buy_base": 76495.46, "taker_buy_quote": 138840.64074 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 1.816, "high": 1.831, "low": 1.8, "close": 1.818, "volume": 130896.74, "close_time": 1765137599999, "quote_volume": 237622.02336, "trades": 1845, "taker_buy_base": 54091.81, "taker_buy_quote": 98230.17606 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 1.817, "high": 1.845, "low": 1.813, "close": 1.829, "volume": 105440.01, "close_time": 1765151999999, "quote_volume": 192800.78897, "trades": 2071, "taker_buy_base": 62747.07, "taker_buy_quote": 114785.95209 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 1.829, "high": 1.837, "low": 1.806, "close": 1.815, "volume": 73925.96, "close_time": 1765166399999, "quote_volume": 134353.81483, "trades": 940, "taker_buy_base": 27215.27, "taker_buy_quote": 49444.86498 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 1.815, "high": 1.865, "low": 1.815, "close": 1.848, "volume": 66849.9, "close_time": 1765180799999, "quote_volume": 123100.77536, "trades": 862, "taker_buy_base": 37929.86, "taker_buy_quote": 69813.67026 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 1.846, "high": 1.869, "low": 1.838, "close": 1.847, "volume": 52781.6, "close_time": 1765195199999, "quote_volume": 97808.12783, "trades": 740, "taker_buy_base": 26822.33, "taker_buy_quote": 49738.57191 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 1.847, "high": 1.854, "low": 1.832, "close": 1.85, "volume": 51592.8, "close_time": 1765209599999, "quote_volume": 95019.25384, "trades": 797, "taker_buy_base": 21596.69, "taker_buy_quote": 39788.54003 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 1.85, "high": 1.89, "low": 1.826, "close": 1.855, "volume": 124748.17, "close_time": 1765223999999, "quote_volume": 231830.38357, "trades": 1728, "taker_buy_base": 60219.97, "taker_buy_quote": 112153.30242 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 1.854, "high": 1.856, "low": 1.834, "close": 1.842, "volume": 34954.58, "close_time": 1765238399999, "quote_volume": 64485.32932, "trades": 793, "taker_buy_base": 11043.86, "taker_buy_quote": 20388.26158 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 1.843, "high": 1.919, "low": 1.84, "close": 1.905, "volume": 121455.86, "close_time": 1765252799999, "quote_volume": 229741.41944, "trades": 1743, "taker_buy_base": 70281.89, "taker_buy_quote": 132991.54803 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 1.907, "high": 1.934, "low": 1.89, "close": 1.9, "volume": 96425.18, "close_time": 1765267199999, "quote_volume": 184209.54552, "trades": 2078, "taker_buy_base": 39358.17, "taker_buy_quote": 75373.02142 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 1.9, "high": 1.92, "low": 1.888, "close": 1.911, "volume": 56029.4, "close_time": 1765281599999, "quote_volume": 106577.40876, "trades": 1019, "taker_buy_base": 28578.58, "taker_buy_quote": 54358.29642 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 1.907, "high": 1.909, "low": 1.868, "close": 1.895, "volume": 106933.27, "close_time": 1765295999999, "quote_volume": 201717.32923, "trades": 1431, "taker_buy_base": 44274.49, "taker_buy_quote": 83403.18508 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 1.897, "high": 1.92, "low": 1.893, "close": 1.899, "volume": 93107.88, "close_time": 1765310399999, "quote_volume": 177445.04836, "trades": 1205, "taker_buy_base": 53906.95, "taker_buy_quote": 102780.05559 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 1.898, "high": 1.912, "low": 1.886, "close": 1.889, "volume": 39413.45, "close_time": 1765324799999, "quote_volume": 74853.11006, "trades": 585, "taker_buy_base": 21663.93, "taker_buy_quote": 41167.0009 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 1.888, "high": 1.902, "low": 1.868, "close": 1.875, "volume": 99492.79, "close_time": 1765339199999, "quote_volume": 188200.11833, "trades": 1510, "taker_buy_base": 28245.56, "taker_buy_quote": 53373.92125 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 1.875, "high": 1.895, "low": 1.875, "close": 1.882, "volume": 21704.62, "close_time": 1765353599999, "quote_volume": 40886.7175, "trades": 424, "taker_buy_base": 9773.42, "taker_buy_quote": 18421.53356 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 1.88, "high": 1.884, "low": 1.86, "close": 1.873, "volume": 61798.33, "close_time": 1765367999999, "quote_volume": 115589.19108, "trades": 1188, "taker_buy_base": 23287.81, "taker_buy_quote": 43528.33996 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 1.873, "high": 1.894, "low": 1.864, "close": 1.88, "volume": 48500.15, "close_time": 1765382399999, "quote_volume": 90989.64907, "trades": 559, "taker_buy_base": 32233.92, "taker_buy_quote": 60485.78643 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 1.883, "high": 1.919, "low": 1.876, "close": 1.896, "volume": 83290.59, "close_time": 1765396799999, "quote_volume": 158538.72575, "trades": 1825, "taker_buy_base": 41780.61, "taker_buy_quote": 79590.03232 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 1.895, "high": 1.913, "low": 1.882, "close": 1.902, "volume": 44221.37, "close_time": 1765411199999, "quote_volume": 83971.53454, "trades": 1198, "taker_buy_base": 21693.85, "taker_buy_quote": 41211.41797 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 1.902, "high": 1.902, "low": 1.857, "close": 1.883, "volume": 98792.66, "close_time": 1765425599999, "quote_volume": 185316.00243, "trades": 1381, "taker_buy_base": 46005.0, "taker_buy_quote": 86360.40096 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 1.881, "high": 1.976, "low": 1.877, "close": 1.934, "volume": 420662.6, "close_time": 1765439999999, "quote_volume": 817116.70781, "trades": 5406, "taker_buy_base": 247623.62, "taker_buy_quote": 481042.43416 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 1.934, "high": 1.936, "low": 1.909, "close": 1.91, "volume": 156545.97, "close_time": 1765454399999, "quote_volume": 300882.77088, "trades": 2821, "taker_buy_base": 64759.01, "taker_buy_quote": 124535.0118 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 1.91, "high": 1.946, "low": 1.899, "close": 1.935, "volume": 166495.33, "close_time": 1765468799999, "quote_volume": 320520.18079, "trades": 3167, "taker_buy_base": 78228.75, "taker_buy_quote": 150770.19291 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 1.934, "high": 1.955, "low": 1.919, "close": 1.922, "volume": 86749.25, "close_time": 1765483199999, "quote_volume": 167928.06467, "trades": 1542, "taker_buy_base": 37370.69, "taker_buy_quote": 72388.61241 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 1.92, "high": 1.94, "low": 1.913, "close": 1.93, "volume": 118255.42, "close_time": 1765497599999, "quote_volume": 227494.02198, "trades": 1204, "taker_buy_base": 68547.23, "taker_buy_quote": 131707.71621 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 1.93, "high": 1.932, "low": 1.894, "close": 1.915, "volume": 99255.11, "close_time": 1765511999999, "quote_volume": 189673.85588, "trades": 1299, "taker_buy_base": 35842.36, "taker_buy_quote": 68570.95069 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 1.915, "high": 1.926, "low": 1.902, "close": 1.906, "volume": 55464.52, "close_time": 1765526399999, "quote_volume": 105923.79069, "trades": 869, "taker_buy_base": 21471.67, "taker_buy_quote": 41010.15245 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 1.905, "high": 1.92, "low": 1.879, "close": 1.895, "volume": 64115.19, "close_time": 1765540799999, "quote_volume": 121677.45104, "trades": 846, "taker_buy_base": 20745.63, "taker_buy_quote": 39445.40504 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 1.896, "high": 1.936, "low": 1.888, "close": 1.933, "volume": 106290.67, "close_time": 1765555199999, "quote_volume": 202730.67136, "trades": 1626, "taker_buy_base": 51089.13, "taker_buy_quote": 97517.99659 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 1.93, "high": 1.949, "low": 1.915, "close": 1.945, "volume": 114097.11, "close_time": 1765569599999, "quote_volume": 220880.83257, "trades": 2833, "taker_buy_base": 52416.87, "taker_buy_quote": 101527.18411 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 1.943, "high": 1.989, "low": 1.78, "close": 1.786, "volume": 780029.32, "close_time": 1765583999999, "quote_volume": 1467120.97152, "trades": 8182, "taker_buy_base": 311454.51, "taker_buy_quote": 591480.2832 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 1.788, "high": 1.847, "low": 1.77, "close": 1.827, "volume": 450228.5, "close_time": 1765598399999, "quote_volume": 820316.8962, "trades": 3791, "taker_buy_base": 285221.91, "taker_buy_quote": 520897.70032 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 1.824, "high": 1.84, "low": 1.804, "close": 1.828, "volume": 80234.67, "close_time": 1765612799999, "quote_volume": 146225.98421, "trades": 1219, "taker_buy_base": 42271.13, "taker_buy_quote": 77105.12887 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 1.83, "high": 1.856, "low": 1.814, "close": 1.849, "volume": 240067.66, "close_time": 1765627199999, "quote_volume": 440365.37557, "trades": 1744, "taker_buy_base": 116739.15, "taker_buy_quote": 214399.83898 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 1.848, "high": 1.869, "low": 1.82, "close": 1.834, "volume": 114978.51, "close_time": 1765641599999, "quote_volume": 212330.47452, "trades": 1437, "taker_buy_base": 55707.1, "taker_buy_quote": 103169.38791 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 1.832, "high": 1.839, "low": 1.805, "close": 1.815, "volume": 130719.66, "close_time": 1765655999999, "quote_volume": 237893.95251, "trades": 1672, "taker_buy_base": 39530.5, "taker_buy_quote": 71924.31263 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 1.814, "high": 1.83, "low": 1.61, "close": 1.651, "volume": 850742.6, "close_time": 1765670399999, "quote_volume": 1452263.75616, "trades": 12954, "taker_buy_base": 248246.46, "taker_buy_quote": 424388.86185 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 1.648, "high": 1.738, "low": 1.601, "close": 1.683, "volume": 527300.91, "close_time": 1765684799999, "quote_volume": 884331.44673, "trades": 6836, "taker_buy_base": 241781.48, "taker_buy_quote": 406272.44671 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 1.684, "high": 1.722, "low": 1.669, "close": 1.702, "volume": 305259.35, "close_time": 1765699199999, "quote_volume": 518717.96277, "trades": 2420, "taker_buy_base": 99740.05, "taker_buy_quote": 169125.92128 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 1.702, "high": 1.738, "low": 1.699, "close": 1.706, "volume": 123245.28, "close_time": 1765713599999, "quote_volume": 211743.49481, "trades": 1627, "taker_buy_base": 52630.23, "taker_buy_quote": 90565.80611 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 1.705, "high": 1.724, "low": 1.688, "close": 1.694, "volume": 121769.7, "close_time": 1765727999999, "quote_volume": 207452.99428, "trades": 1782, "taker_buy_base": 54994.25, "taker_buy_quote": 93792.37204 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 1.696, "high": 1.7, "low": 1.671, "close": 1.695, "volume": 125635.9, "close_time": 1765742399999, "quote_volume": 211647.06718, "trades": 1451, "taker_buy_base": 56670.83, "taker_buy_quote": 95611.98888 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 1.695, "high": 1.704, "low": 1.494, "close": 1.516, "volume": 796220.65, "close_time": 1765756799999, "quote_volume": 1255562.01922, "trades": 10235, "taker_buy_base": 210609.57, "taker_buy_quote": 332280.35449 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 1.518, "high": 1.57, "low": 1.504, "close": 1.509, "volume": 417096.24, "close_time": 1765771199999, "quote_volume": 639956.45526, "trades": 5053, "taker_buy_base": 193623.32, "taker_buy_quote": 297193.46554 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 1.508, "high": 1.538, "low": 1.502, "close": 1.512, "volume": 285826.03, "close_time": 1765785599999, "quote_volume": 434822.69146, "trades": 3201, "taker_buy_base": 160062.66, "taker_buy_quote": 243761.33027 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 1.511, "high": 1.518, "low": 1.459, "close": 1.492, "volume": 366335.3, "close_time": 1765799999999, "quote_volume": 544470.86562, "trades": 3895, "taker_buy_base": 205791.38, "taker_buy_quote": 306016.42654 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 1.491, "high": 1.511, "low": 1.458, "close": 1.495, "volume": 279382.39, "close_time": 1765814399999, "quote_volume": 415025.96993, "trades": 4575, "taker_buy_base": 165537.9, "taker_buy_quote": 246157.1979 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 1.495, "high": 1.5, "low": 1.427, "close": 1.435, "volume": 237429.65, "close_time": 1765828799999, "quote_volume": 345891.51136, "trades": 2700, "taker_buy_base": 102430.35, "taker_buy_quote": 149118.97932 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 1.432, "high": 1.433, "low": 1.393, "close": 1.417, "volume": 199329.94, "close_time": 1765843199999, "quote_volume": 281971.43079, "trades": 1946, "taker_buy_base": 88575.51, "taker_buy_quote": 125435.52035 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 1.419, "high": 1.488, "low": 1.409, "close": 1.472, "volume": 196828.52, "close_time": 1765857599999, "quote_volume": 285090.3172, "trades": 2185, "taker_buy_base": 116063.39, "taker_buy_quote": 168250.9569 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 1.47, "high": 1.495, "low": 1.452, "close": 1.474, "volume": 247278.4, "close_time": 1765871999999, "quote_volume": 365229.95315, "trades": 1763, "taker_buy_base": 80839.78, "taker_buy_quote": 119303.57192 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 1.473, "high": 1.496, "low": 1.47, "close": 1.479, "volume": 118255.39, "close_time": 1765886399999, "quote_volume": 175133.0708, "trades": 1299, "taker_buy_base": 55292.39, "taker_buy_quote": 81876.15536 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 1.48, "high": 1.539, "low": 1.476, "close": 1.503, "volume": 227227.53, "close_time": 1765900799999, "quote_volume": 341646.00349, "trades": 2502, "taker_buy_base": 105330.0, "taker_buy_quote": 158512.94331 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 1.503, "high": 1.517, "low": 1.5, "close": 1.514, "volume": 68004.17, "close_time": 1765915199999, "quote_volume": 102537.60795, "trades": 779, "taker_buy_base": 22112.76, "taker_buy_quote": 33367.70422 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 1.514, "high": 1.519, "low": 1.504, "close": 1.516, "volume": 57650.97, "close_time": 1765929599999, "quote_volume": 87134.60782, "trades": 859, "taker_buy_base": 38089.84, "taker_buy_quote": 57599.07443 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 1.516, "high": 1.578, "low": 1.515, "close": 1.562, "volume": 292300.58, "close_time": 1765943999999, "quote_volume": 453547.03268, "trades": 3847, "taker_buy_base": 135299.89, "taker_buy_quote": 209881.9591 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 1.564, "high": 1.589, "low": 1.514, "close": 1.516, "volume": 183892.5, "close_time": 1765958399999, "quote_volume": 286184.17346, "trades": 3037, "taker_buy_base": 75227.42, "taker_buy_quote": 117431.78321 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 1.518, "high": 1.548, "low": 1.513, "close": 1.53, "volume": 93566.9, "close_time": 1765972799999, "quote_volume": 143345.28182, "trades": 1341, "taker_buy_base": 50408.92, "taker_buy_quote": 77255.09921 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 1.529, "high": 1.56, "low": 1.516, "close": 1.521, "volume": 198640.01, "close_time": 1765987199999, "quote_volume": 304169.95165, "trades": 1697, "taker_buy_base": 93912.28, "taker_buy_quote": 143837.08518 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 1.518, "high": 1.542, "low": 1.507, "close": 1.526, "volume": 117159.28, "close_time": 1766001599999, "quote_volume": 178618.08127, "trades": 1508, "taker_buy_base": 54165.04, "taker_buy_quote": 82606.35713 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 1.523, "high": 1.544, "low": 1.516, "close": 1.526, "volume": 72741.73, "close_time": 1766015999999, "quote_volume": 111287.86921, "trades": 1091, "taker_buy_base": 31789.62, "taker_buy_quote": 48710.23845 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 1.525, "high": 1.542, "low": 1.52, "close": 1.533, "volume": 43685.59, "close_time": 1766030399999, "quote_volume": 66780.28706, "trades": 738, "taker_buy_base": 17304.61, "taker_buy_quote": 26464.75876 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 1.532, "high": 1.537, "low": 1.485, "close": 1.502, "volume": 153331.73, "close_time": 1766044799999, "quote_volume": 231120.73856, "trades": 1536, "taker_buy_base": 63677.93, "taker_buy_quote": 96233.7829 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 1.502, "high": 1.511, "low": 1.487, "close": 1.489, "volume": 70573.97, "close_time": 1766059199999, "quote_volume": 105851.21018, "trades": 806, "taker_buy_base": 22237.41, "taker_buy_quote": 33380.43541 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 1.489, "high": 1.501, "low": 1.471, "close": 1.481, "volume": 95368.72, "close_time": 1766073599999, "quote_volume": 141719.4345, "trades": 978, "taker_buy_base": 37846.01, "taker_buy_quote": 56273.92243 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 1.483, "high": 1.505, "low": 1.456, "close": 1.488, "volume": 128462.62, "close_time": 1766087999999, "quote_volume": 190311.021, "trades": 1694, "taker_buy_base": 57824.52, "taker_buy_quote": 85756.67189 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 1.49, "high": 1.514, "low": 1.467, "close": 1.471, "volume": 103467.61, "close_time": 1766102399999, "quote_volume": 154054.87403, "trades": 1013, "taker_buy_base": 49352.18, "taker_buy_quote": 73490.95303 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 1.471, "high": 1.499, "low": 1.469, "close": 1.493, "volume": 48863.65, "close_time": 1766116799999, "quote_volume": 72363.24047, "trades": 534, "taker_buy_base": 23698.51, "taker_buy_quote": 35130.66665 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 1.494, "high": 1.508, "low": 1.486, "close": 1.506, "volume": 50940.45, "close_time": 1766131199999, "quote_volume": 76184.17742, "trades": 649, "taker_buy_base": 23772.08, "taker_buy_quote": 35593.04951 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 1.507, "high": 1.535, "low": 1.506, "close": 1.518, "volume": 145684.24, "close_time": 1766145599999, "quote_volume": 221751.22463, "trades": 1020, "taker_buy_base": 116242.56, "taker_buy_quote": 176910.83793 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 1.52, "high": 1.621, "low": 1.517, "close": 1.606, "volume": 551966.22, "close_time": 1766159999999, "quote_volume": 872456.62685, "trades": 5698, "taker_buy_base": 269864.07, "taker_buy_quote": 426154.78961 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 1.604, "high": 1.604, "low": 1.572, "close": 1.58, "volume": 159322.85, "close_time": 1766174399999, "quote_volume": 252866.34321, "trades": 1938, "taker_buy_base": 74524.63, "taker_buy_quote": 118214.81442 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 1.58, "high": 1.59, "low": 1.571, "close": 1.587, "volume": 47963.39, "close_time": 1766188799999, "quote_volume": 75811.35762, "trades": 872, "taker_buy_base": 21291.29, "taker_buy_quote": 33677.92862 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 1.586, "high": 1.665, "low": 1.582, "close": 1.636, "volume": 180464.6, "close_time": 1766203199999, "quote_volume": 292863.77391, "trades": 1942, "taker_buy_base": 89759.64, "taker_buy_quote": 145517.96802 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 1.635, "high": 1.697, "low": 1.632, "close": 1.651, "volume": 228601.85, "close_time": 1766217599999, "quote_volume": 381231.28647, "trades": 2545, "taker_buy_base": 102435.86, "taker_buy_quote": 170597.30643 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 1.65, "high": 1.678, "low": 1.628, "close": 1.642, "volume": 197515.13, "close_time": 1766231999999, "quote_volume": 326320.20348, "trades": 1994, "taker_buy_base": 82777.68, "taker_buy_quote": 136963.60117 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 1.642, "high": 1.683, "low": 1.634, "close": 1.659, "volume": 225516.25, "close_time": 1766246399999, "quote_volume": 372641.4005, "trades": 2019, "taker_buy_base": 110639.51, "taker_buy_quote": 182757.72733 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 1.659, "high": 1.675, "low": 1.637, "close": 1.644, "volume": 70647.63, "close_time": 1766260799999, "quote_volume": 116854.82535, "trades": 936, "taker_buy_base": 27101.26, "taker_buy_quote": 44877.58325 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 1.645, "high": 1.674, "low": 1.641, "close": 1.672, "volume": 41831.32, "close_time": 1766275199999, "quote_volume": 69304.9063, "trades": 699, "taker_buy_base": 23626.67, "taker_buy_quote": 39141.40153 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 1.671, "high": 1.715, "low": 1.656, "close": 1.656, "volume": 196454.24, "close_time": 1766289599999, "quote_volume": 330846.04236, "trades": 2519, "taker_buy_base": 81168.44, "taker_buy_quote": 136814.17243 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 1.656, "high": 1.671, "low": 1.653, "close": 1.669, "volume": 50981.76, "close_time": 1766303999999, "quote_volume": 84704.74119, "trades": 726, "taker_buy_base": 24402.21, "taker_buy_quote": 40562.4086 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 1.67, "high": 1.844, "low": 1.663, "close": 1.805, "volume": 764559.98, "close_time": 1766318399999, "quote_volume": 1344420.99738, "trades": 8974, "taker_buy_base": 368860.22, "taker_buy_quote": 650082.18846 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 1.802, "high": 1.826, "low": 1.721, "close": 1.747, "volume": 383002.06, "close_time": 1766332799999, "quote_volume": 674290.09574, "trades": 5146, "taker_buy_base": 188093.31, "taker_buy_quote": 331669.27215 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 1.745, "high": 1.749, "low": 1.687, "close": 1.716, "volume": 114492.16, "close_time": 1766347199999, "quote_volume": 196137.45311, "trades": 2052, "taker_buy_base": 43554.68, "taker_buy_quote": 74709.15684 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 1.715, "high": 1.733, "low": 1.706, "close": 1.724, "volume": 137574.13, "close_time": 1766361599999, "quote_volume": 236445.93928, "trades": 1407, "taker_buy_base": 60183.26, "taker_buy_quote": 103513.99547 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 1.722, "high": 1.722, "low": 1.669, "close": 1.697, "volume": 134588.25, "close_time": 1766375999999, "quote_volume": 228215.21076, "trades": 1399, "taker_buy_base": 55717.58, "taker_buy_quote": 94370.98388 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 1.694, "high": 1.746, "low": 1.688, "close": 1.714, "volume": 107431.83, "close_time": 1766390399999, "quote_volume": 184390.32621, "trades": 1148, "taker_buy_base": 39189.51, "taker_buy_quote": 67485.41434 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 1.716, "high": 1.726, "low": 1.697, "close": 1.703, "volume": 75945.18, "close_time": 1766404799999, "quote_volume": 129686.4765, "trades": 1146, "taker_buy_base": 30553.33, "taker_buy_quote": 52199.43427 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 1.7, "high": 1.735, "low": 1.693, "close": 1.732, "volume": 104072.25, "close_time": 1766419199999, "quote_volume": 178483.32188, "trades": 1180, "taker_buy_base": 53875.75, "taker_buy_quote": 92463.48215 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 1.734, "high": 1.765, "low": 1.727, "close": 1.761, "volume": 123793.39, "close_time": 1766433599999, "quote_volume": 216576.45894, "trades": 1618, "taker_buy_base": 49648.58, "taker_buy_quote": 86953.31299 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 1.761, "high": 1.788, "low": 1.748, "close": 1.755, "volume": 60701.88, "close_time": 1766447999999, "quote_volume": 107149.05334, "trades": 1386, "taker_buy_base": 24242.37, "taker_buy_quote": 42822.66003 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 1.748, "high": 1.754, "low": 1.718, "close": 1.742, "volume": 106838.27, "close_time": 1766462399999, "quote_volume": 185080.94177, "trades": 1334, "taker_buy_base": 53583.82, "taker_buy_quote": 92738.0061 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 1.741, "high": 1.747, "low": 1.675, "close": 1.706, "volume": 167915.49, "close_time": 1766476799999, "quote_volume": 287074.01404, "trades": 1651, "taker_buy_base": 64468.31, "taker_buy_quote": 110332.18741 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 1.703, "high": 1.723, "low": 1.689, "close": 1.714, "volume": 93548.11, "close_time": 1766491199999, "quote_volume": 158856.4507, "trades": 956, "taker_buy_base": 60924.64, "taker_buy_quote": 103468.58994 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 1.711, "high": 1.734, "low": 1.677, "close": 1.695, "volume": 68710.55, "close_time": 1766505599999, "quote_volume": 117036.98944, "trades": 1039, "taker_buy_base": 29160.25, "taker_buy_quote": 49679.19667 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 1.692, "high": 1.698, "low": 1.677, "close": 1.693, "volume": 57713.41, "close_time": 1766519999999, "quote_volume": 97386.00773, "trades": 893, "taker_buy_base": 25407.26, "taker_buy_quote": 42908.4191 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 1.694, "high": 1.696, "low": 1.671, "close": 1.68, "volume": 34663.01, "close_time": 1766534399999, "quote_volume": 58342.88844, "trades": 760, "taker_buy_base": 12451.39, "taker_buy_quote": 20968.16709 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 1.681, "high": 1.684, "low": 1.658, "close": 1.662, "volume": 61182.73, "close_time": 1766548799999, "quote_volume": 102228.32446, "trades": 695, "taker_buy_base": 23218.1, "taker_buy_quote": 38766.93822 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 1.662, "high": 1.67, "low": 1.616, "close": 1.623, "volume": 112078.33, "close_time": 1766563199999, "quote_volume": 183355.90242, "trades": 1486, "taker_buy_base": 51519.05, "taker_buy_quote": 84219.63107 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 1.622, "high": 1.642, "low": 1.611, "close": 1.623, "volume": 110514.76, "close_time": 1766577599999, "quote_volume": 179529.54631, "trades": 1100, "taker_buy_base": 41147.78, "taker_buy_quote": 66875.65913 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 1.623, "high": 1.652, "low": 1.623, "close": 1.644, "volume": 88351.47, "close_time": 1766591999999, "quote_volume": 144878.88796, "trades": 1041, "taker_buy_base": 54226.74, "taker_buy_quote": 88956.32436 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 1.645, "high": 1.651, "low": 1.636, "close": 1.647, "volume": 20330.3, "close_time": 1766606399999, "quote_volume": 33375.55944, "trades": 415, "taker_buy_base": 14101.23, "taker_buy_quote": 23155.80132 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 1.647, "high": 1.656, "low": 1.64, "close": 1.651, "volume": 31459.47, "close_time": 1766620799999, "quote_volume": 51833.32042, "trades": 514, "taker_buy_base": 14363.7, "taker_buy_quote": 23702.99453 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 1.649, "high": 1.672, "low": 1.646, "close": 1.66, "volume": 44810.9, "close_time": 1766635199999, "quote_volume": 74245.07638, "trades": 665, "taker_buy_base": 25279.37, "taker_buy_quote": 41910.83962 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 1.66, "high": 1.729, "low": 1.653, "close": 1.702, "volume": 119446.03, "close_time": 1766649599999, "quote_volume": 202710.24676, "trades": 2194, "taker_buy_base": 66457.48, "taker_buy_quote": 112669.59506 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 1.702, "high": 1.709, "low": 1.671, "close": 1.671, "volume": 36485.11, "close_time": 1766663999999, "quote_volume": 61578.91224, "trades": 939, "taker_buy_base": 14178.31, "taker_buy_quote": 23943.73096 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 1.671, "high": 1.693, "low": 1.671, "close": 1.682, "volume": 21508.97, "close_time": 1766678399999, "quote_volume": 36143.32816, "trades": 606, "taker_buy_base": 12166.49, "taker_buy_quote": 20452.25706 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 1.683, "high": 1.688, "low": 1.669, "close": 1.685, "volume": 21041.32, "close_time": 1766692799999, "quote_volume": 35301.92556, "trades": 386, "taker_buy_base": 9864.96, "taker_buy_quote": 16566.49705 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 1.687, "high": 1.699, "low": 1.664, "close": 1.669, "volume": 21802.14, "close_time": 1766707199999, "quote_volume": 36612.42423, "trades": 446, "taker_buy_base": 8734.1, "taker_buy_quote": 14662.31466 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 1.667, "high": 1.68, "low": 1.653, "close": 1.673, "volume": 69250.06, "close_time": 1766721599999, "quote_volume": 115671.47687, "trades": 752, "taker_buy_base": 26097.29, "taker_buy_quote": 43595.59733 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 1.673, "high": 1.711, "low": 1.673, "close": 1.702, "volume": 23095.34, "close_time": 1766735999999, "quote_volume": 39021.53848, "trades": 526, "taker_buy_base": 12693.82, "taker_buy_quote": 21431.11821 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 1.701, "high": 1.708, "low": 1.686, "close": 1.703, "volume": 24034.79, "close_time": 1766750399999, "quote_volume": 40788.43962, "trades": 534, "taker_buy_base": 12329.35, "taker_buy_quote": 20928.73212 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 1.702, "high": 1.728, "low": 1.689, "close": 1.708, "volume": 101748.17, "close_time": 1766764799999, "quote_volume": 173820.38872, "trades": 1665, "taker_buy_base": 48049.04, "taker_buy_quote": 82107.36859 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 1.707, "high": 1.749, "low": 1.704, "close": 1.721, "volume": 67184.73, "close_time": 1766779199999, "quote_volume": 116129.62038, "trades": 1395, "taker_buy_base": 30696.46, "taker_buy_quote": 53098.92524 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 1.721, "high": 1.728, "low": 1.712, "close": 1.722, "volume": 14524.42, "close_time": 1766793599999, "quote_volume": 24968.98937, "trades": 297, "taker_buy_base": 8742.58, "taker_buy_quote": 15034.34797 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 1.723, "high": 1.727, "low": 1.708, "close": 1.722, "volume": 26741.45, "close_time": 1766807999999, "quote_volume": 45887.94334, "trades": 485, "taker_buy_base": 10582.86, "taker_buy_quote": 18171.33383 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 1.725, "high": 1.73, "low": 1.714, "close": 1.715, "volume": 26954.23, "close_time": 1766822399999, "quote_volume": 46425.11705, "trades": 333, "taker_buy_base": 11265.04, "taker_buy_quote": 19398.83183 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 1.716, "high": 1.735, "low": 1.709, "close": 1.729, "volume": 58539.64, "close_time": 1766836799999, "quote_volume": 100447.22944, "trades": 595, "taker_buy_base": 13621.59, "taker_buy_quote": 23422.05514 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 1.729, "high": 1.73, "low": 1.711, "close": 1.718, "volume": 18094.88, "close_time": 1766851199999, "quote_volume": 31143.01308, "trades": 543, "taker_buy_base": 5752.62, "taker_buy_quote": 9895.82215 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 1.719, "high": 1.723, "low": 1.697, "close": 1.708, "volume": 36187.83, "close_time": 1766865599999, "quote_volume": 61840.87668, "trades": 725, "taker_buy_base": 11177.05, "taker_buy_quote": 19157.02519 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 1.708, "high": 1.72, "low": 1.695, "close": 1.715, "volume": 20423.07, "close_time": 1766879999999, "quote_volume": 34864.66125, "trades": 481, "taker_buy_base": 10713.12, "taker_buy_quote": 18307.82952 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 1.717, "high": 1.717, "low": 1.702, "close": 1.706, "volume": 10639.15, "close_time": 1766894399999, "quote_volume": 18154.27675, "trades": 254, "taker_buy_base": 5549.37, "taker_buy_quote": 9469.97141 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 1.706, "high": 1.716, "low": 1.702, "close": 1.714, "volume": 18381.29, "close_time": 1766908799999, "quote_volume": 31445.08314, "trades": 271, "taker_buy_base": 9980.97, "taker_buy_quote": 17072.64532 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 1.711, "high": 1.714, "low": 1.706, "close": 1.709, "volume": 20841.67, "close_time": 1766923199999, "quote_volume": 35639.64568, "trades": 464, "taker_buy_base": 14003.02, "taker_buy_quote": 23945.63367 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 1.709, "high": 1.734, "low": 1.708, "close": 1.717, "volume": 105641.93, "close_time": 1766937599999, "quote_volume": 181652.80509, "trades": 1094, "taker_buy_base": 55487.61, "taker_buy_quote": 95514.65993 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 1.714, "high": 1.715, "low": 1.697, "close": 1.702, "volume": 40557.3, "close_time": 1766951999999, "quote_volume": 69144.60457, "trades": 526, "taker_buy_base": 13572.91, "taker_buy_quote": 23148.33967 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 1.701, "high": 1.706, "low": 1.68, "close": 1.687, "volume": 30653.3, "close_time": 1766966399999, "quote_volume": 51864.50123, "trades": 502, "taker_buy_base": 14573.57, "taker_buy_quote": 24643.96518 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 1.684, "high": 1.713, "low": 1.681, "close": 1.709, "volume": 63217.83, "close_time": 1766980799999, "quote_volume": 107662.52079, "trades": 1092, "taker_buy_base": 34467.43, "taker_buy_quote": 58715.0587 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 1.709, "high": 1.709, "low": 1.678, "close": 1.699, "volume": 60458.06, "close_time": 1766995199999, "quote_volume": 102403.11676, "trades": 1011, "taker_buy_base": 26526.76, "taker_buy_quote": 44980.25659 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 1.702, "high": 1.703, "low": 1.672, "close": 1.673, "volume": 39881.72, "close_time": 1767009599999, "quote_volume": 67091.83094, "trades": 602, "taker_buy_base": 24681.92, "taker_buy_quote": 41488.15033 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 1.672, "high": 1.677, "low": 1.656, "close": 1.671, "volume": 47683.19, "close_time": 1767023999999, "quote_volume": 79292.8398, "trades": 719, "taker_buy_base": 16605.25, "taker_buy_quote": 27640.29222 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 1.668, "high": 1.676, "low": 1.66, "close": 1.674, "volume": 22958.64, "close_time": 1767038399999, "quote_volume": 38319.63553, "trades": 439, "taker_buy_base": 8902.82, "taker_buy_quote": 14884.18142 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 1.675, "high": 1.68, "low": 1.666, "close": 1.674, "volume": 9381.7, "close_time": 1767052799999, "quote_volume": 15687.0587, "trades": 212, "taker_buy_base": 3444.78, "taker_buy_quote": 5765.32866 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 1.675, "high": 1.678, "low": 1.641, "close": 1.649, "volume": 44338.93, "close_time": 1767067199999, "quote_volume": 73403.15649, "trades": 1029, "taker_buy_base": 15858.85, "taker_buy_quote": 26247.89048 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 1.649, "high": 1.709, "low": 1.649, "close": 1.697, "volume": 66355.86, "close_time": 1767081599999, "quote_volume": 111733.69641, "trades": 1128, "taker_buy_base": 32262.15, "taker_buy_quote": 54206.56761 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 1.697, "high": 1.714, "low": 1.69, "close": 1.698, "volume": 44839.48, "close_time": 1767095999999, "quote_volume": 76207.54917, "trades": 838, "taker_buy_base": 19335.35, "taker_buy_quote": 32870.93063 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 1.696, "high": 1.7, "low": 1.67, "close": 1.675, "volume": 27590.77, "close_time": 1767110399999, "quote_volume": 46377.6789, "trades": 803, "taker_buy_base": 8507.26, "taker_buy_quote": 14329.46235 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 1.678, "high": 1.678, "low": 1.654, "close": 1.661, "volume": 49681.08, "close_time": 1767124799999, "quote_volume": 82732.35184, "trades": 992, "taker_buy_base": 29800.48, "taker_buy_quote": 49623.08472 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 1.661, "high": 1.678, "low": 1.651, "close": 1.673, "volume": 26465.21, "close_time": 1767139199999, "quote_volume": 43976.66434, "trades": 698, "taker_buy_base": 14492.3, "taker_buy_quote": 24061.82225 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 1.675, "high": 1.731, "low": 1.675, "close": 1.713, "volume": 67025.23, "close_time": 1767153599999, "quote_volume": 114380.23909, "trades": 1247, "taker_buy_base": 40958.19, "taker_buy_quote": 69787.35176 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 1.719, "high": 1.755, "low": 1.7, "close": 1.732, "volume": 105804.16, "close_time": 1767167999999, "quote_volume": 182471.79328, "trades": 1709, "taker_buy_base": 49365.34, "taker_buy_quote": 85030.15019 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 1.731, "high": 1.794, "low": 1.72, "close": 1.767, "volume": 291739.91, "close_time": 1767182399999, "quote_volume": 515610.87835, "trades": 3892, "taker_buy_base": 138723.03, "taker_buy_quote": 245125.99229 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 1.765, "high": 1.779, "low": 1.752, "close": 1.766, "volume": 104834.02, "close_time": 1767196799999, "quote_volume": 185034.28509, "trades": 1638, "taker_buy_base": 47407.34, "taker_buy_quote": 83702.16738 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 1.766, "high": 1.775, "low": 1.746, "close": 1.768, "volume": 83324.08, "close_time": 1767211199999, "quote_volume": 146635.94981, "trades": 1109, "taker_buy_base": 39430.96, "taker_buy_quote": 69431.14062 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 1.766, "high": 1.799, "low": 1.751, "close": 1.765, "volume": 153920.17, "close_time": 1767225599999, "quote_volume": 272970.40038, "trades": 1862, "taker_buy_base": 75445.3, "taker_buy_quote": 133935.94479 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 1.766, "high": 1.784, "low": 1.76, "close": 1.774, "volume": 47123.69, "close_time": 1767239999999, "quote_volume": 83694.35079, "trades": 770, "taker_buy_base": 23452.66, "taker_buy_quote": 41679.24925 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 1.771, "high": 1.777, "low": 1.754, "close": 1.764, "volume": 85338.03, "close_time": 1767254399999, "quote_volume": 150400.20508, "trades": 626, "taker_buy_base": 24204.28, "taker_buy_quote": 42718.36464 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 1.763, "high": 1.785, "low": 1.741, "close": 1.764, "volume": 96244.82, "close_time": 1767268799999, "quote_volume": 169992.58392, "trades": 1109, "taker_buy_base": 39119.79, "taker_buy_quote": 69149.9332 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 1.763, "high": 1.781, "low": 1.76, "close": 1.773, "volume": 40580.35, "close_time": 1767283199999, "quote_volume": 71753.1709, "trades": 648, "taker_buy_base": 16074.67, "taker_buy_quote": 28452.02553 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 1.773, "high": 1.773, "low": 1.76, "close": 1.768, "volume": 32061.88, "close_time": 1767297599999, "quote_volume": 56625.68253, "trades": 645, "taker_buy_base": 16587.99, "taker_buy_quote": 29316.11689 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 1.765, "high": 1.772, "low": 1.761, "close": 1.762, "volume": 23257.02, "close_time": 1767311999999, "quote_volume": 41068.79627, "trades": 390, "taker_buy_base": 9377.52, "taker_buy_quote": 16570.24062 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 1.763, "high": 1.768, "low": 1.747, "close": 1.757, "volume": 55553.69, "close_time": 1767326399999, "quote_volume": 97574.04529, "trades": 916, "taker_buy_base": 29631.63, "taker_buy_quote": 52081.68631 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 1.757, "high": 1.81, "low": 1.74, "close": 1.766, "volume": 132039.21, "close_time": 1767340799999, "quote_volume": 234107.79612, "trades": 1919, "taker_buy_base": 66653.51, "taker_buy_quote": 118387.06213 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 1.766, "high": 1.78, "low": 1.761, "close": 1.772, "volume": 54682.01, "close_time": 1767355199999, "quote_volume": 96729.79635, "trades": 752, "taker_buy_base": 16734.21, "taker_buy_quote": 29640.58321 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 1.772, "high": 1.785, "low": 1.766, "close": 1.773, "volume": 64214.03, "close_time": 1767369599999, "quote_volume": 113877.5621, "trades": 816, "taker_buy_base": 28973.3, "taker_buy_quote": 51417.90401 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 1.769, "high": 1.812, "low": 1.765, "close": 1.81, "volume": 51138.08, "close_time": 1767383999999, "quote_volume": 91661.62016, "trades": 858, "taker_buy_base": 32118.41, "taker_buy_quote": 57634.53271 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 1.81, "high": 1.833, "low": 1.806, "close": 1.824, "volume": 82149.41, "close_time": 1767398399999, "quote_volume": 149706.80598, "trades": 2072, "taker_buy_base": 47411.08, "taker_buy_quote": 86432.37523 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 1.822, "high": 1.831, "low": 1.816, "close": 1.829, "volume": 31818.65, "close_time": 1767412799999, "quote_volume": 58080.09599, "trades": 795, "taker_buy_base": 18230.43, "taker_buy_quote": 33293.85595 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 1.827, "high": 1.835, "low": 1.806, "close": 1.819, "volume": 37658.92, "close_time": 1767427199999, "quote_volume": 68582.41575, "trades": 660, "taker_buy_base": 18203.16, "taker_buy_quote": 33177.39063 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 1.817, "high": 1.827, "low": 1.789, "close": 1.797, "volume": 54920.1, "close_time": 1767441599999, "quote_volume": 99328.27981, "trades": 1017, "taker_buy_base": 24421.52, "taker_buy_quote": 44204.62184 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 1.795, "high": 1.806, "low": 1.79, "close": 1.796, "volume": 25079.23, "close_time": 1767455999999, "quote_volume": 45112.89385, "trades": 822, "taker_buy_base": 11967.63, "taker_buy_quote": 21539.03849 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 1.796, "high": 1.804, "low": 1.787, "close": 1.796, "volume": 34288.02, "close_time": 1767470399999, "quote_volume": 61527.08816, "trades": 609, "taker_buy_base": 15255.93, "taker_buy_quote": 27394.26551 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 1.797, "high": 1.827, "low": 1.795, "close": 1.814, "volume": 43994.35, "close_time": 1767484799999, "quote_volume": 79660.89954, "trades": 772, "taker_buy_base": 24540.57, "taker_buy_quote": 44434.90213 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 1.815, "high": 1.826, "low": 1.81, "close": 1.824, "volume": 22587.28, "close_time": 1767499199999, "quote_volume": 41091.78267, "trades": 523, "taker_buy_base": 12138.08, "taker_buy_quote": 22085.56379 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 1.825, "high": 1.834, "low": 1.817, "close": 1.832, "volume": 37813.87, "close_time": 1767513599999, "quote_volume": 68999.17212, "trades": 781, "taker_buy_base": 16742.78, "taker_buy_quote": 30567.43513 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 1.83, "high": 1.888, "low": 1.82, "close": 1.866, "volume": 159024.4, "close_time": 1767527999999, "quote_volume": 296058.29365, "trades": 2376, "taker_buy_base": 84578.0, "taker_buy_quote": 157412.32785 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 1.866, "high": 1.923, "low": 1.864, "close": 1.889, "volume": 137301.29, "close_time": 1767542399999, "quote_volume": 259754.14543, "trades": 2946, "taker_buy_base": 80438.26, "taker_buy_quote": 152219.47275 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 1.891, "high": 1.894, "low": 1.868, "close": 1.879, "volume": 34817.52, "close_time": 1767556799999, "quote_volume": 65504.67121, "trades": 813, "taker_buy_base": 14066.12, "taker_buy_quote": 26474.19121 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 1.877, "high": 1.924, "low": 1.867, "close": 1.872, "volume": 80879.79, "close_time": 1767571199999, "quote_volume": 153227.85403, "trades": 1485, "taker_buy_base": 40462.76, "taker_buy_quote": 76739.82579 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 1.871, "high": 1.896, "low": 1.871, "close": 1.89, "volume": 39689.15, "close_time": 1767585599999, "quote_volume": 74883.39852, "trades": 738, "taker_buy_base": 19036.88, "taker_buy_quote": 35900.22866 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 1.891, "high": 1.916, "low": 1.887, "close": 1.906, "volume": 51517.19, "close_time": 1767599999999, "quote_volume": 97805.98686, "trades": 1229, "taker_buy_base": 28810.25, "taker_buy_quote": 54713.46549 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 1.907, "high": 1.911, "low": 1.878, "close": 1.894, "volume": 50894.21, "close_time": 1767614399999, "quote_volume": 96300.73782, "trades": 729, "taker_buy_base": 19229.77, "taker_buy_quote": 36345.54839 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 1.893, "high": 1.897, "low": 1.87, "close": 1.888, "volume": 54931.51, "close_time": 1767628799999, "quote_volume": 103379.06526, "trades": 811, "taker_buy_base": 20084.19, "taker_buy_quote": 37811.03595 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 1.887, "high": 1.889, "low": 1.864, "close": 1.878, "volume": 26805.83, "close_time": 1767643199999, "quote_volume": 50276.30333, "trades": 680, "taker_buy_base": 8853.01, "taker_buy_quote": 16611.56633 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 1.877, "high": 1.894, "low": 1.877, "close": 1.889, "volume": 21579.18, "close_time": 1767657599999, "quote_volume": 40690.34236, "trades": 544, "taker_buy_base": 14642.81, "taker_buy_quote": 27610.9895 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 1.89, "high": 1.892, "low": 1.866, "close": 1.888, "volume": 20829.75, "close_time": 1767671999999, "quote_volume": 39114.09047, "trades": 520, "taker_buy_base": 9068.34, "taker_buy_quote": 17050.68198 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 1.889, "high": 1.898, "low": 1.868, "close": 1.878, "volume": 48567.07, "close_time": 1767686399999, "quote_volume": 91459.49908, "trades": 937, "taker_buy_base": 25293.52, "taker_buy_quote": 47628.86329 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 1.879, "high": 1.902, "low": 1.872, "close": 1.894, "volume": 38908.69, "close_time": 1767700799999, "quote_volume": 73393.61692, "trades": 1176, "taker_buy_base": 14500.93, "taker_buy_quote": 27374.26467 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 1.896, "high": 1.904, "low": 1.858, "close": 1.875, "volume": 61390.03, "close_time": 1767715199999, "quote_volume": 115741.87988, "trades": 1320, "taker_buy_base": 27016.35, "taker_buy_quote": 50973.23207 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 1.876, "high": 1.878, "low": 1.798, "close": 1.84, "volume": 122866.31, "close_time": 1767729599999, "quote_volume": 225459.84934, "trades": 2983, "taker_buy_base": 53352.29, "taker_buy_quote": 97741.52031 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 1.841, "high": 1.878, "low": 1.841, "close": 1.868, "volume": 32294.49, "close_time": 1767743999999, "quote_volume": 60058.56954, "trades": 1325, "taker_buy_base": 18262.64, "taker_buy_quote": 33959.58235 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 1.869, "high": 1.902, "low": 1.856, "close": 1.867, "volume": 56649.09, "close_time": 1767758399999, "quote_volume": 106106.5346, "trades": 1174, "taker_buy_base": 38182.72, "taker_buy_quote": 71567.67733 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 1.867, "high": 1.874, "low": 1.855, "close": 1.867, "volume": 15524.85, "close_time": 1767772799999, "quote_volume": 28914.76166, "trades": 405, "taker_buy_base": 7747.32, "taker_buy_quote": 14439.17698 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 1.867, "high": 1.87, "low": 1.825, "close": 1.84, "volume": 46167.69, "close_time": 1767787199999, "quote_volume": 85203.23739, "trades": 1130, "taker_buy_base": 17437.72, "taker_buy_quote": 32176.67208 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 1.839, "high": 1.851, "low": 1.723, "close": 1.777, "volume": 386030.76, "close_time": 1767801599999, "quote_volume": 685127.2835, "trades": 5221, "taker_buy_base": 150823.63, "taker_buy_quote": 267703.1076 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 1.777, "high": 1.777, "low": 1.743, "close": 1.752, "volume": 70430.89, "close_time": 1767815999999, "quote_volume": 124071.0335, "trades": 1206, "taker_buy_base": 29604.82, "taker_buy_quote": 52111.31973 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 1.752, "high": 1.755, "low": 1.73, "close": 1.751, "volume": 46189.65, "close_time": 1767830399999, "quote_volume": 80486.10032, "trades": 856, "taker_buy_base": 28503.08, "taker_buy_quote": 49658.81246 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 1.753, "high": 1.804, "low": 1.747, "close": 1.792, "volume": 100589.41, "close_time": 1767844799999, "quote_volume": 178915.63571, "trades": 1913, "taker_buy_base": 63307.89, "taker_buy_quote": 112600.31512 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 1.791, "high": 1.826, "low": 1.785, "close": 1.822, "volume": 73893.46, "close_time": 1767859199999, "quote_volume": 133304.32089, "trades": 1291, "taker_buy_base": 43010.78, "taker_buy_quote": 77499.73114 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 1.825, "high": 1.825, "low": 1.78, "close": 1.794, "volume": 105246.44, "close_time": 1767873599999, "quote_volume": 189200.25862, "trades": 1382, "taker_buy_base": 48895.97, "taker_buy_quote": 87794.49556 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 1.79, "high": 1.888, "low": 1.784, "close": 1.837, "volume": 296317.86, "close_time": 1767887999999, "quote_volume": 546581.87281, "trades": 4329, "taker_buy_base": 159102.29, "taker_buy_quote": 293510.56266 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 1.836, "high": 1.879, "low": 1.817, "close": 1.839, "volume": 185779.09, "close_time": 1767902399999, "quote_volume": 343209.37203, "trades": 2968, "taker_buy_base": 101155.44, "taker_buy_quote": 187163.23476 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 1.836, "high": 1.87, "low": 1.832, "close": 1.843, "volume": 111253.6, "close_time": 1767916799999, "quote_volume": 205481.2628, "trades": 2012, "taker_buy_base": 42710.69, "taker_buy_quote": 79039.19255 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 1.844, "high": 1.877, "low": 1.841, "close": 1.863, "volume": 67411.28, "close_time": 1767931199999, "quote_volume": 125411.69287, "trades": 1112, "taker_buy_base": 37809.9, "taker_buy_quote": 70323.08174 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 1.863, "high": 1.884, "low": 1.861, "close": 1.87, "volume": 53452.62, "close_time": 1767945599999, "quote_volume": 100139.83677, "trades": 1001, "taker_buy_base": 26437.36, "taker_buy_quote": 49561.21102 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 1.871, "high": 1.874, "low": 1.853, "close": 1.86, "volume": 46716.38, "close_time": 1767959999999, "quote_volume": 87066.90277, "trades": 1037, "taker_buy_base": 15991.96, "taker_buy_quote": 29825.20267 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 1.859, "high": 1.878, "low": 1.85, "close": 1.855, "volume": 75284.83, "close_time": 1767974399999, "quote_volume": 140292.88916, "trades": 1366, "taker_buy_base": 29429.76, "taker_buy_quote": 54922.20459 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 1.854, "high": 1.869, "low": 1.839, "close": 1.849, "volume": 33725.97, "close_time": 1767988799999, "quote_volume": 62504.14646, "trades": 652, "taker_buy_base": 12382.2, "taker_buy_quote": 22997.29149 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 1.848, "high": 1.879, "low": 1.84, "close": 1.859, "volume": 37993.05, "close_time": 1768003199999, "quote_volume": 70580.24439, "trades": 743, "taker_buy_base": 22625.45, "taker_buy_quote": 42042.85036 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 1.86, "high": 1.86, "low": 1.828, "close": 1.857, "volume": 107979.79, "close_time": 1768017599999, "quote_volume": 198909.69202, "trades": 1714, "taker_buy_base": 36478.17, "taker_buy_quote": 67182.89083 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 1.855, "high": 1.862, "low": 1.847, "close": 1.857, "volume": 37845.69, "close_time": 1768031999999, "quote_volume": 70232.28702, "trades": 601, "taker_buy_base": 9751.2, "taker_buy_quote": 18106.94618 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 1.856, "high": 1.859, "low": 1.849, "close": 1.852, "volume": 15206.58, "close_time": 1768046399999, "quote_volume": 28193.19866, "trades": 572, "taker_buy_base": 5395.64, "taker_buy_quote": 10013.07796 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 1.853, "high": 1.858, "low": 1.844, "close": 1.852, "volume": 26058.97, "close_time": 1768060799999, "quote_volume": 48250.47136, "trades": 489, "taker_buy_base": 12275.54, "taker_buy_quote": 22738.42094 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 1.853, "high": 1.906, "low": 1.844, "close": 1.905, "volume": 137579.59, "close_time": 1768075199999, "quote_volume": 258414.65948, "trades": 2228, "taker_buy_base": 77858.94, "taker_buy_quote": 146195.48701 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 1.905, "high": 1.968, "low": 1.891, "close": 1.946, "volume": 212021.76, "close_time": 1768089599999, "quote_volume": 410228.96924, "trades": 3439, "taker_buy_base": 112671.85, "taker_buy_quote": 218270.55711 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 1.95, "high": 1.968, "low": 1.906, "close": 1.933, "volume": 99735.96, "close_time": 1768103999999, "quote_volume": 192456.68141, "trades": 1799, "taker_buy_base": 37557.62, "taker_buy_quote": 72510.255 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 1.934, "high": 1.966, "low": 1.92, "close": 1.925, "volume": 135873.69, "close_time": 1768118399999, "quote_volume": 263664.49585, "trades": 2123, "taker_buy_base": 60149.67, "taker_buy_quote": 116806.08304 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 1.924, "high": 2.0, "low": 1.922, "close": 1.95, "volume": 231027.56, "close_time": 1768132799999, "quote_volume": 454354.44001, "trades": 3447, "taker_buy_base": 116848.08, "taker_buy_quote": 230200.54554 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 1.952, "high": 2.05, "low": 1.945, "close": 1.964, "volume": 354624.77, "close_time": 1768147199999, "quote_volume": 707025.72519, "trades": 7385, "taker_buy_base": 190912.73, "taker_buy_quote": 380849.08594 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 1.965, "high": 1.978, "low": 1.94, "close": 1.943, "volume": 55785.18, "close_time": 1768161599999, "quote_volume": 109412.88357, "trades": 1288, "taker_buy_base": 15606.82, "taker_buy_quote": 30643.49479 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 1.943, "high": 1.976, "low": 1.914, "close": 1.919, "volume": 119061.1, "close_time": 1768175999999, "quote_volume": 232107.59149, "trades": 1830, "taker_buy_base": 30742.46, "taker_buy_quote": 59868.11947 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 1.917, "high": 1.94, "low": 1.906, "close": 1.927, "volume": 78724.51, "close_time": 1768190399999, "quote_volume": 151819.65578, "trades": 1450, "taker_buy_base": 37416.69, "taker_buy_quote": 72196.8946 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 1.927, "high": 1.946, "low": 1.92, "close": 1.927, "volume": 34975.62, "close_time": 1768204799999, "quote_volume": 67520.89642, "trades": 1141, "taker_buy_base": 14083.36, "taker_buy_quote": 27198.24432 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 1.927, "high": 1.987, "low": 1.927, "close": 1.981, "volume": 183438.65, "close_time": 1768219199999, "quote_volume": 358128.33464, "trades": 2534, "taker_buy_base": 80811.88, "taker_buy_quote": 158038.9494 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 1.98, "high": 2.03, "low": 1.952, "close": 2.007, "volume": 145932.98, "close_time": 1768233599999, "quote_volume": 291311.19469, "trades": 3301, "taker_buy_base": 68863.97, "taker_buy_quote": 137426.36819 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 2.007, "high": 2.013, "low": 1.966, "close": 1.993, "volume": 68032.75, "close_time": 1768247999999, "quote_volume": 135369.7362, "trades": 1817, "taker_buy_base": 26191.86, "taker_buy_quote": 52110.43968 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 1.993, "high": 1.997, "low": 1.963, "close": 1.995, "volume": 45412.18, "close_time": 1768262399999, "quote_volume": 89892.38481, "trades": 1328, "taker_buy_base": 18517.21, "taker_buy_quote": 36661.61981 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 1.995, "high": 2.146, "low": 1.995, "close": 2.108, "volume": 445189.51, "close_time": 1768276799999, "quote_volume": 930911.13778, "trades": 8634, "taker_buy_base": 262350.9, "taker_buy_quote": 548485.06871 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 2.113, "high": 2.135, "low": 2.02, "close": 2.033, "volume": 317098.62, "close_time": 1768291199999, "quote_volume": 652329.52357, "trades": 4635, "taker_buy_base": 145199.07, "taker_buy_quote": 298675.06078 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 2.036, "high": 2.09, "low": 2.033, "close": 2.06, "volume": 128497.73, "close_time": 1768305599999, "quote_volume": 264397.78966, "trades": 3161, "taker_buy_base": 59225.5, "taker_buy_quote": 121961.95732 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 2.059, "high": 2.073, "low": 2.035, "close": 2.058, "volume": 89378.84, "close_time": 1768319999999, "quote_volume": 183336.57009, "trades": 1947, "taker_buy_base": 47284.05, "taker_buy_quote": 97066.8257 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 2.06, "high": 2.067, "low": 2.036, "close": 2.051, "volume": 48205.67, "close_time": 1768334399999, "quote_volume": 99000.94767, "trades": 1043, "taker_buy_base": 18175.57, "taker_buy_quote": 37362.09967 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 2.046, "high": 2.066, "low": 2.032, "close": 2.053, "volume": 69689.81, "close_time": 1768348799999, "quote_volume": 142669.66892, "trades": 1642, "taker_buy_base": 35155.25, "taker_buy_quote": 72090.17745 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 2.052, "high": 2.094, "low": 2.042, "close": 2.078, "volume": 191036.48, "close_time": 1768363199999, "quote_volume": 395180.02356, "trades": 3213, "taker_buy_base": 116982.09, "taker_buy_quote": 242111.28055 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 2.079, "high": 2.08, "low": 2.03, "close": 2.035, "volume": 113520.7, "close_time": 1768377599999, "quote_volume": 232878.75837, "trades": 1707, "taker_buy_base": 60697.68, "taker_buy_quote": 124500.74548 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 2.034, "high": 2.045, "low": 2.02, "close": 2.038, "volume": 84495.39, "close_time": 1768391999999, "quote_volume": 171589.28417, "trades": 1561, "taker_buy_base": 36571.29, "taker_buy_quote": 74316.29915 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 2.04, "high": 2.065, "low": 2.035, "close": 2.047, "volume": 60536.6, "close_time": 1768406399999, "quote_volume": 124029.19514, "trades": 1602, "taker_buy_base": 33944.85, "taker_buy_quote": 69529.44903 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 2.047, "high": 2.119, "low": 2.031, "close": 2.092, "volume": 97155.83, "close_time": 1768420799999, "quote_volume": 201831.36659, "trades": 3116, "taker_buy_base": 47090.88, "taker_buy_quote": 97763.17464 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 2.09, "high": 2.099, "low": 2.065, "close": 2.08, "volume": 68518.27, "close_time": 1768435199999, "quote_volume": 142561.87529, "trades": 1794, "taker_buy_base": 36869.68, "taker_buy_quote": 76697.42902 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 2.08, "high": 2.097, "low": 2.051, "close": 2.056, "volume": 111365.72, "close_time": 1768449599999, "quote_volume": 231870.33969, "trades": 2679, "taker_buy_base": 53788.12, "taker_buy_quote": 112176.53896 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 2.056, "high": 2.121, "low": 2.042, "close": 2.12, "volume": 130497.09, "close_time": 1768463999999, "quote_volume": 272310.28131, "trades": 3539, "taker_buy_base": 83675.1, "taker_buy_quote": 174701.47108 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 2.118, "high": 2.165, "low": 2.088, "close": 2.102, "volume": 184855.1, "close_time": 1768478399999, "quote_volume": 392650.03458, "trades": 3702, "taker_buy_base": 85786.48, "taker_buy_quote": 182464.05531 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 2.103, "high": 2.112, "low": 2.064, "close": 2.081, "volume": 159771.0, "close_time": 1768492799999, "quote_volume": 332955.79605, "trades": 2665, "taker_buy_base": 52106.19, "taker_buy_quote": 108666.66792 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 2.079, "high": 2.21, "low": 2.076, "close": 2.178, "volume": 436599.71, "close_time": 1768507199999, "quote_volume": 946329.6768, "trades": 9553, "taker_buy_base": 229248.15, "taker_buy_quote": 497151.68962 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 2.177, "high": 2.199, "low": 2.156, "close": 2.173, "volume": 115761.91, "close_time": 1768521599999, "quote_volume": 251663.13374, "trades": 3222, "taker_buy_base": 55900.05, "taker_buy_quote": 121511.32397 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 2.173, "high": 2.246, "low": 2.159, "close": 2.229, "volume": 248718.31, "close_time": 1768535999999, "quote_volume": 549024.10151, "trades": 4560, "taker_buy_base": 119031.52, "taker_buy_quote": 263007.65515 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 2.224, "high": 2.338, "low": 2.215, "close": 2.249, "volume": 542654.42, "close_time": 1768550399999, "quote_volume": 1230879.07746, "trades": 11568, "taker_buy_base": 271425.96, "taker_buy_quote": 616044.72088 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 2.245, "high": 2.248, "low": 2.186, "close": 2.22, "volume": 188296.69, "close_time": 1768564799999, "quote_volume": 415496.62567, "trades": 3372, "taker_buy_base": 65890.64, "taker_buy_quote": 145560.58807 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 2.221, "high": 2.412, "low": 2.207, "close": 2.37, "volume": 758031.67, "close_time": 1768579199999, "quote_volume": 1773487.18262, "trades": 19051, "taker_buy_base": 420534.3, "taker_buy_quote": 984511.4561 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 2.37, "high": 2.416, "low": 2.335, "close": 2.358, "volume": 276474.39, "close_time": 1768593599999, "quote_volume": 657495.83493, "trades": 6428, "taker_buy_base": 132326.95, "taker_buy_quote": 315006.55499 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 2.357, "high": 2.45, "low": 2.352, "close": 2.431, "volume": 154441.64, "close_time": 1768607999999, "quote_volume": 371795.54961, "trades": 4928, "taker_buy_base": 79684.03, "taker_buy_quote": 191986.20067 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 2.43, "high": 2.435, "low": 2.379, "close": 2.392, "volume": 133721.93, "close_time": 1768622399999, "quote_volume": 321848.60761, "trades": 3692, "taker_buy_base": 58621.9, "taker_buy_quote": 141122.22553 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 2.388, "high": 2.399, "low": 2.301, "close": 2.307, "volume": 197344.94, "close_time": 1768636799999, "quote_volume": 463249.43107, "trades": 5994, "taker_buy_base": 101599.14, "taker_buy_quote": 238628.87396 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 2.311, "high": 2.41, "low": 2.303, "close": 2.389, "volume": 156061.76, "close_time": 1768651199999, "quote_volume": 366117.09536, "trades": 3967, "taker_buy_base": 79266.57, "taker_buy_quote": 186109.59932 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 2.387, "high": 2.425, "low": 2.331, "close": 2.337, "volume": 222217.3, "close_time": 1768665599999, "quote_volume": 529198.81314, "trades": 4505, "taker_buy_base": 78977.44, "taker_buy_quote": 188059.9522 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 2.338, "high": 2.359, "low": 2.322, "close": 2.326, "volume": 62283.82, "close_time": 1768679999999, "quote_volume": 145532.06698, "trades": 1916, "taker_buy_base": 30324.32, "taker_buy_quote": 70926.46019 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 2.328, "high": 2.328, "low": 2.237, "close": 2.258, "volume": 117850.22, "close_time": 1768694399999, "quote_volume": 267816.87404, "trades": 2884, "taker_buy_base": 45849.79, "taker_buy_quote": 104073.94735 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 2.254, "high": 2.39, "low": 2.252, "close": 2.365, "volume": 224520.1, "close_time": 1768708799999, "quote_volume": 526584.8066, "trades": 5940, "taker_buy_base": 122332.02, "taker_buy_quote": 286684.75624 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 2.364, "high": 2.443, "low": 2.362, "close": 2.408, "volume": 238168.46, "close_time": 1768723199999, "quote_volume": 574351.83424, "trades": 5377, "taker_buy_base": 124654.9, "taker_buy_quote": 300537.45774 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 2.405, "high": 2.436, "low": 2.36, "close": 2.362, "volume": 122440.81, "close_time": 1768737599999, "quote_volume": 293984.51122, "trades": 3355, "taker_buy_base": 47531.43, "taker_buy_quote": 114195.8256 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 2.37, "high": 2.38, "low": 2.291, "close": 2.345, "volume": 123170.04, "close_time": 1768751999999, "quote_volume": 287004.6031, "trades": 2536, "taker_buy_base": 55870.71, "taker_buy_quote": 130229.34076 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 2.343, "high": 2.384, "low": 2.329, "close": 2.373, "volume": 105001.23, "close_time": 1768766399999, "quote_volume": 247714.64115, "trades": 2633, "taker_buy_base": 62071.78, "taker_buy_quote": 146571.0468 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 2.373, "high": 2.433, "low": 2.331, "close": 2.386, "volume": 175814.12, "close_time": 1768780799999, "quote_volume": 419762.12033, "trades": 4190, "taker_buy_base": 96431.9, "taker_buy_quote": 230385.97782 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 2.385, "high": 2.392, "low": 2.19, "close": 2.358, "volume": 545965.05, "close_time": 1768795199999, "quote_volume": 1252370.11683, "trades": 15810, "taker_buy_base": 266168.81, "taker_buy_quote": 610526.09463 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 2.358, "high": 2.399, "low": 2.296, "close": 2.319, "volume": 199858.13, "close_time": 1768809599999, "quote_volume": 466300.93121, "trades": 4013, "taker_buy_base": 78134.33, "taker_buy_quote": 182769.06581 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 2.316, "high": 2.384, "low": 2.284, "close": 2.336, "volume": 193562.55, "close_time": 1768823999999, "quote_volume": 451759.37227, "trades": 4099, "taker_buy_base": 97793.46, "taker_buy_quote": 228228.89975 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 2.339, "high": 2.41, "low": 2.337, "close": 2.386, "volume": 161950.25, "close_time": 1768838399999, "quote_volume": 384111.8812, "trades": 3809, "taker_buy_base": 79663.51, "taker_buy_quote": 189011.80226 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 2.383, "high": 2.45, "low": 2.34, "close": 2.344, "volume": 154936.37, "close_time": 1768852799999, "quote_volume": 372325.79674, "trades": 4172, "taker_buy_base": 72210.74, "taker_buy_quote": 173972.59047 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 2.347, "high": 2.365, "low": 2.33, "close": 2.357, "volume": 50992.45, "close_time": 1768867199999, "quote_volume": 119719.1385, "trades": 1818, "taker_buy_base": 28599.73, "taker_buy_quote": 67180.40267 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 2.359, "high": 2.366, "low": 2.305, "close": 2.341, "volume": 75370.52, "close_time": 1768881599999, "quote_volume": 175616.61239, "trades": 1679, "taker_buy_base": 32901.7, "taker_buy_quote": 76697.60302 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 2.343, "high": 2.346, "low": 2.193, "close": 2.247, "volume": 268512.28, "close_time": 1768895999999, "quote_volume": 606287.07429, "trades": 4569, "taker_buy_base": 113267.94, "taker_buy_quote": 255759.344 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 2.246, "high": 2.25, "low": 2.08, "close": 2.105, "volume": 429352.53, "close_time": 1768910399999, "quote_volume": 920725.45043, "trades": 7835, "taker_buy_base": 209732.12, "taker_buy_quote": 449268.67487 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 2.106, "high": 2.192, "low": 2.1, "close": 2.163, "volume": 156267.66, "close_time": 1768924799999, "quote_volume": 335033.63731, "trades": 3675, "taker_buy_base": 88256.99, "taker_buy_quote": 189337.21504 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 2.163, "high": 2.192, "low": 2.143, "close": 2.162, "volume": 78158.8, "close_time": 1768939199999, "quote_volume": 169578.71595, "trades": 2923, "taker_buy_base": 40994.17, "taker_buy_quote": 88987.39913 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 2.162, "high": 2.162, "low": 2.092, "close": 2.114, "volume": 80996.25, "close_time": 1768953599999, "quote_volume": 171559.60766, "trades": 2001, "taker_buy_base": 35340.84, "taker_buy_quote": 74763.66305 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 2.115, "high": 2.284, "low": 2.104, "close": 2.248, "volume": 168706.77, "close_time": 1768967999999, "quote_volume": 371639.07783, "trades": 4366, "taker_buy_base": 93871.0, "taker_buy_quote": 206812.89262 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 2.251, "high": 2.265, "low": 2.176, "close": 2.188, "volume": 112522.47, "close_time": 1768982399999, "quote_volume": 249054.85249, "trades": 2824, "taker_buy_base": 52274.34, "taker_buy_quote": 115857.24952 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 2.188, "high": 2.235, "low": 2.174, "close": 2.183, "volume": 75483.69, "close_time": 1768996799999, "quote_volume": 166158.68443, "trades": 1947, "taker_buy_base": 37005.56, "taker_buy_quote": 81574.05649 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 2.185, "high": 2.228, "low": 2.134, "close": 2.218, "volume": 168253.5, "close_time": 1769011199999, "quote_volume": 365648.55489, "trades": 3155, "taker_buy_base": 86925.47, "taker_buy_quote": 189020.33242 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 2.213, "high": 2.225, "low": 2.171, "close": 2.218, "volume": 98847.4, "close_time": 1769025599999, "quote_volume": 217495.00799, "trades": 3558, "taker_buy_base": 44953.91, "taker_buy_quote": 99047.54066 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 2.218, "high": 2.255, "low": 2.196, "close": 2.238, "volume": 57440.27, "close_time": 1769039999999, "quote_volume": 127764.53077, "trades": 2228, "taker_buy_base": 29326.41, "taker_buy_quote": 65232.5488 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 2.236, "high": 2.366, "low": 2.233, "close": 2.315, "volume": 268159.62, "close_time": 1769054399999, "quote_volume": 622338.62102, "trades": 7584, "taker_buy_base": 132688.99, "taker_buy_quote": 307562.94599 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 2.318, "high": 2.351, "low": 2.294, "close": 2.346, "volume": 98107.2, "close_time": 1769068799999, "quote_volume": 227461.8096, "trades": 2045, "taker_buy_base": 41102.76, "taker_buy_quote": 95363.95885 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 2.347, "high": 2.448, "low": 2.326, "close": 2.397, "volume": 193543.63, "close_time": 1769083199999, "quote_volume": 463244.38661, "trades": 6207, "taker_buy_base": 116478.92, "taker_buy_quote": 279232.14602 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 2.397, "high": 2.58, "low": 2.389, "close": 2.514, "volume": 650277.62, "close_time": 1769097599999, "quote_volume": 1605148.958, "trades": 22917, "taker_buy_base": 321552.78, "taker_buy_quote": 795327.68721 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 2.514, "high": 2.518, "low": 2.397, "close": 2.491, "volume": 245029.5, "close_time": 1769111999999, "quote_volume": 602739.13254, "trades": 7842, "taker_buy_base": 111061.79, "taker_buy_quote": 273955.66495 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 2.495, "high": 2.514, "low": 2.453, "close": 2.46, "volume": 152844.45, "close_time": 1769126399999, "quote_volume": 379958.35672, "trades": 4441, "taker_buy_base": 61112.61, "taker_buy_quote": 152033.68474 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 2.46, "high": 2.55, "low": 2.44, "close": 2.491, "volume": 164529.82, "close_time": 1769140799999, "quote_volume": 411538.69823, "trades": 4060, "taker_buy_base": 86374.53, "taker_buy_quote": 216382.66464 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 2.492, "high": 2.51, "low": 2.465, "close": 2.501, "volume": 65991.4, "close_time": 1769155199999, "quote_volume": 164145.20207, "trades": 2390, "taker_buy_base": 31493.86, "taker_buy_quote": 78395.99218 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 2.503, "high": 2.54, "low": 2.442, "close": 2.461, "volume": 127156.82, "close_time": 1769169599999, "quote_volume": 315922.51466, "trades": 4076, "taker_buy_base": 56659.09, "taker_buy_quote": 141045.47409 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 2.461, "high": 2.494, "low": 2.452, "close": 2.457, "volume": 98697.51, "close_time": 1769183999999, "quote_volume": 244306.93789, "trades": 3385, "taker_buy_base": 46823.27, "taker_buy_quote": 115984.81893 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 2.459, "high": 2.477, "low": 2.422, "close": 2.433, "volume": 67356.27, "close_time": 1769198399999, "quote_volume": 165086.10172, "trades": 2191, "taker_buy_base": 33092.41, "taker_buy_quote": 81105.23504 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 2.429, "high": 2.447, "low": 2.351, "close": 2.432, "volume": 104761.84, "close_time": 1769212799999, "quote_volume": 251704.94377, "trades": 3425, "taker_buy_base": 43079.07, "taker_buy_quote": 103705.65807 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 2.433, "high": 2.462, "low": 2.396, "close": 2.417, "volume": 90588.38, "close_time": 1769227199999, "quote_volume": 220309.62061, "trades": 3146, "taker_buy_base": 33924.89, "taker_buy_quote": 82631.9143 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 2.422, "high": 2.428, "low": 2.363, "close": 2.367, "volume": 78594.74, "close_time": 1769241599999, "quote_volume": 187346.65018, "trades": 2085, "taker_buy_base": 27593.94, "taker_buy_quote": 65732.69807 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 2.367, "high": 2.384, "low": 2.352, "close": 2.362, "volume": 56482.4, "close_time": 1769255999999, "quote_volume": 133763.58918, "trades": 1790, "taker_buy_base": 31726.66, "taker_buy_quote": 75175.88415 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 2.359, "high": 2.399, "low": 2.35, "close": 2.393, "volume": 62374.39, "close_time": 1769270399999, "quote_volume": 148087.56386, "trades": 1602, "taker_buy_base": 35809.86, "taker_buy_quote": 85162.13668 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 2.39, "high": 2.425, "low": 2.358, "close": 2.367, "volume": 38912.88, "close_time": 1769284799999, "quote_volume": 92989.79913, "trades": 1495, "taker_buy_base": 17940.07, "taker_buy_quote": 42953.4599 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 2.368, "high": 2.384, "low": 2.353, "close": 2.373, "volume": 27869.76, "close_time": 1769299199999, "quote_volume": 65905.59905, "trades": 1259, "taker_buy_base": 11352.72, "taker_buy_quote": 26858.07078 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 2.373, "high": 2.427, "low": 2.365, "close": 2.375, "volume": 55179.25, "close_time": 1769313599999, "quote_volume": 132330.13372, "trades": 2170, "taker_buy_base": 25259.28, "taker_buy_quote": 60657.17114 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 2.377, "high": 2.377, "low": 2.305, "close": 2.319, "volume": 90629.8, "close_time": 1769327999999, "quote_volume": 212428.16932, "trades": 1926, "taker_buy_base": 23240.09, "taker_buy_quote": 54378.70338 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 2.315, "high": 2.36, "low": 2.311, "close": 2.314, "volume": 66607.46, "close_time": 1769342399999, "quote_volume": 155561.57683, "trades": 2366, "taker_buy_base": 32089.86, "taker_buy_quote": 75011.27735 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 2.313, "high": 2.335, "low": 2.28, "close": 2.315, "volume": 77223.66, "close_time": 1769356799999, "quote_volume": 178002.05245, "trades": 2961, "taker_buy_base": 30193.64, "taker_buy_quote": 69599.04486 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 2.312, "high": 2.335, "low": 2.186, "close": 2.191, "volume": 211158.52, "close_time": 1769371199999, "quote_volume": 475863.49966, "trades": 5321, "taker_buy_base": 87651.64, "taker_buy_quote": 197600.07028 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 2.194, "high": 2.233, "low": 2.194, "close": 2.224, "volume": 46611.15, "close_time": 1769385599999, "quote_volume": 103525.74263, "trades": 2172, "taker_buy_base": 22860.63, "taker_buy_quote": 50777.13527 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 2.221, "high": 2.278, "low": 2.204, "close": 2.265, "volume": 87245.74, "close_time": 1769399999999, "quote_volume": 196526.80206, "trades": 2403, "taker_buy_base": 40032.49, "taker_buy_quote": 90160.76304 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 2.264, "high": 2.353, "low": 2.264, "close": 2.324, "volume": 77052.06, "close_time": 1769414399999, "quote_volume": 178377.68863, "trades": 3118, "taker_buy_base": 42235.3, "taker_buy_quote": 97692.94806 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 2.326, "high": 2.338, "low": 2.308, "close": 2.317, "volume": 34281.69, "close_time": 1769428799999, "quote_volume": 79681.08091, "trades": 1438, "taker_buy_base": 13877.48, "taker_buy_quote": 32266.08295 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 2.32, "high": 2.355, "low": 2.252, "close": 2.271, "volume": 91201.86, "close_time": 1769443199999, "quote_volume": 210770.79377, "trades": 3537, "taker_buy_base": 44563.87, "taker_buy_quote": 103090.40828 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 2.274, "high": 2.293, "low": 2.27, "close": 2.28, "volume": 36283.07, "close_time": 1769457599999, "quote_volume": 82789.06917, "trades": 1294, "taker_buy_base": 21131.11, "taker_buy_quote": 48235.15854 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 2.281, "high": 2.338, "low": 2.281, "close": 2.338, "volume": 67411.14, "close_time": 1769471999999, "quote_volume": 155427.54049, "trades": 1603, "taker_buy_base": 44621.06, "taker_buy_quote": 102820.82742 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 2.333, "high": 2.421, "low": 2.313, "close": 2.376, "volume": 195861.13, "close_time": 1769486399999, "quote_volume": 465989.814, "trades": 6336, "taker_buy_base": 87767.79, "taker_buy_quote": 208908.05221 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 2.379, "high": 2.402, "low": 2.345, "close": 2.387, "volume": 81620.48, "close_time": 1769500799999, "quote_volume": 193797.68209, "trades": 1766, "taker_buy_base": 49669.42, "taker_buy_quote": 117933.1387 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 2.39, "high": 2.402, "low": 2.352, "close": 2.359, "volume": 38927.41, "close_time": 1769515199999, "quote_volume": 92311.14093, "trades": 1516, "taker_buy_base": 19323.43, "taker_buy_quote": 45896.96235 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 2.358, "high": 2.38, "low": 2.303, "close": 2.331, "volume": 79161.75, "close_time": 1769529599999, "quote_volume": 184831.68615, "trades": 3839, "taker_buy_base": 36867.56, "taker_buy_quote": 86086.2615 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 2.331, "high": 2.45, "low": 2.322, "close": 2.416, "volume": 175274.62, "close_time": 1769543999999, "quote_volume": 419265.73743, "trades": 5007, "taker_buy_base": 93760.98, "taker_buy_quote": 224563.45166 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 2.417, "high": 2.42, "low": 2.35, "close": 2.38, "volume": 92068.02, "close_time": 1769558399999, "quote_volume": 218940.8045, "trades": 3699, "taker_buy_base": 45277.43, "taker_buy_quote": 107719.87944 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 2.38, "high": 2.435, "low": 2.377, "close": 2.401, "volume": 68584.58, "close_time": 1769572799999, "quote_volume": 165026.285, "trades": 2499, "taker_buy_base": 40216.34, "taker_buy_quote": 96797.25044 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 2.401, "high": 2.407, "low": 2.376, "close": 2.381, "volume": 52788.45, "close_time": 1769587199999, "quote_volume": 126086.76367, "trades": 1743, "taker_buy_base": 22338.25, "taker_buy_quote": 53383.24781 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 2.38, "high": 2.389, "low": 2.352, "close": 2.376, "volume": 49059.71, "close_time": 1769601599999, "quote_volume": 116147.17808, "trades": 1735, "taker_buy_base": 22514.42, "taker_buy_quote": 53301.52965 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 2.376, "high": 2.381, "low": 2.344, "close": 2.357, "volume": 59099.2, "close_time": 1769615999999, "quote_volume": 139530.46736, "trades": 1911, "taker_buy_base": 27994.7, "taker_buy_quote": 66109.76138 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 2.355, "high": 2.375, "low": 2.348, "close": 2.356, "volume": 39220.34, "close_time": 1769630399999, "quote_volume": 92610.61331, "trades": 1633, "taker_buy_base": 17295.55, "taker_buy_quote": 40866.56195 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 2.357, "high": 2.37, "low": 2.329, "close": 2.349, "volume": 33755.7, "close_time": 1769644799999, "quote_volume": 79449.10705, "trades": 1633, "taker_buy_base": 18869.58, "taker_buy_quote": 44410.49173 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 2.348, "high": 2.356, "low": 2.248, "close": 2.254, "volume": 94825.23, "close_time": 1769659199999, "quote_volume": 217369.41435, "trades": 3087, "taker_buy_base": 37737.8, "taker_buy_quote": 86403.39664 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 2.253, "high": 2.267, "low": 2.207, "close": 2.226, "volume": 134766.9, "close_time": 1769673599999, "quote_volume": 300984.6378, "trades": 3538, "taker_buy_base": 69951.01, "taker_buy_quote": 156336.19629 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 2.226, "high": 2.229, "low": 2.088, "close": 2.097, "volume": 225766.23, "close_time": 1769687999999, "quote_volume": 484458.89372, "trades": 4428, "taker_buy_base": 84563.88, "taker_buy_quote": 181429.72817 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 2.1, "high": 2.121, "low": 1.971, "close": 2.071, "volume": 489978.22, "close_time": 1769702399999, "quote_volume": 997211.30588, "trades": 6771, "taker_buy_base": 208561.17, "taker_buy_quote": 425239.2732 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 2.071, "high": 2.091, "low": 1.977, "close": 1.979, "volume": 167954.06, "close_time": 1769716799999, "quote_volume": 341711.947, "trades": 3068, "taker_buy_base": 73709.42, "taker_buy_quote": 150010.43695 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 1.981, "high": 2.023, "low": 1.978, "close": 2.02, "volume": 80594.54, "close_time": 1769731199999, "quote_volume": 161375.78255, "trades": 1488, "taker_buy_base": 44527.07, "taker_buy_quote": 89190.09973 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 2.019, "high": 2.06, "low": 1.995, "close": 2.041, "volume": 130446.72, "close_time": 1769745599999, "quote_volume": 264618.87042, "trades": 2577, "taker_buy_base": 61917.14, "taker_buy_quote": 125738.87601 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 2.043, "high": 2.138, "low": 2.037, "close": 2.108, "volume": 170930.66, "close_time": 1769759999999, "quote_volume": 359065.24021, "trades": 3300, "taker_buy_base": 88847.95, "taker_buy_quote": 186886.06978 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 2.102, "high": 2.114, "low": 2.059, "close": 2.089, "volume": 52243.25, "close_time": 1769774399999, "quote_volume": 108547.7248, "trades": 1125, "taker_buy_base": 22956.44, "taker_buy_quote": 47649.211 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 2.092, "high": 2.146, "low": 2.054, "close": 2.107, "volume": 92412.32, "close_time": 1769788799999, "quote_volume": 194362.92478, "trades": 1945, "taker_buy_base": 46723.37, "taker_buy_quote": 98309.6821 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 2.102, "high": 2.141, "low": 2.073, "close": 2.119, "volume": 77914.05, "close_time": 1769803199999, "quote_volume": 164138.69801, "trades": 1674, "taker_buy_base": 37149.97, "taker_buy_quote": 78374.81881 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 2.117, "high": 2.117, "low": 2.085, "close": 2.111, "volume": 23235.59, "close_time": 1769817599999, "quote_volume": 48831.24155, "trades": 613, "taker_buy_base": 9257.42, "taker_buy_quote": 19452.99204 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 2.111, "high": 2.111, "low": 2.065, "close": 2.073, "volume": 72924.5, "close_time": 1769831999999, "quote_volume": 151993.58607, "trades": 1078, "taker_buy_base": 18350.17, "taker_buy_quote": 38280.21423 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 2.071, "high": 2.08, "low": 2.049, "close": 2.055, "volume": 25472.69, "close_time": 1769846399999, "quote_volume": 52583.98911, "trades": 630, "taker_buy_base": 12239.8, "taker_buy_quote": 25297.95573 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 2.055, "high": 2.061, "low": 2.014, "close": 2.021, "volume": 64727.42, "close_time": 1769860799999, "quote_volume": 131508.11021, "trades": 1012, "taker_buy_base": 27766.5, "taker_buy_quote": 56423.25483 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 2.021, "high": 2.049, "low": 1.915, "close": 1.935, "volume": 214479.28, "close_time": 1769875199999, "quote_volume": 421351.10838, "trades": 3304, "taker_buy_base": 81568.2, "taker_buy_quote": 160109.20004 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 1.935, "high": 1.963, "low": 1.82, "close": 1.899, "volume": 262922.28, "close_time": 1769889599999, "quote_volume": 499607.4994, "trades": 4642, "taker_buy_base": 117365.26, "taker_buy_quote": 223134.01439 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 1.9, "high": 2.021, "low": 1.882, "close": 2.013, "volume": 111942.47, "close_time": 1769903999999, "quote_volume": 218383.79115, "trades": 2129, "taker_buy_base": 66082.1, "taker_buy_quote": 128869.18488 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 2.013, "high": 2.12, "low": 2.005, "close": 2.051, "volume": 267453.11, "close_time": 1769918399999, "quote_volume": 552614.48604, "trades": 3822, "taker_buy_base": 135056.34, "taker_buy_quote": 279034.22709 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 2.053, "high": 2.064, "low": 2.032, "close": 2.049, "volume": 81558.72, "close_time": 1769932799999, "quote_volume": 166875.17061, "trades": 1006, "taker_buy_base": 31604.52, "taker_buy_quote": 64633.2731 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 2.051, "high": 2.147, "low": 2.038, "close": 2.058, "volume": 223961.95, "close_time": 1769947199999, "quote_volume": 467130.64917, "trades": 3770, "taker_buy_base": 111448.17, "taker_buy_quote": 232572.4174 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 2.06, "high": 2.096, "low": 1.963, "close": 1.982, "volume": 179263.72, "close_time": 1769961599999, "quote_volume": 363027.99091, "trades": 2850, "taker_buy_base": 82354.59, "taker_buy_quote": 167216.43262 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 1.98, "high": 2.019, "low": 1.968, "close": 1.997, "volume": 78736.98, "close_time": 1769975999999, "quote_volume": 157014.94669, "trades": 1430, "taker_buy_base": 41857.16, "taker_buy_quote": 83550.55269 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 1.998, "high": 2.094, "low": 1.98, "close": 2.049, "volume": 102714.12, "close_time": 1769990399999, "quote_volume": 208928.48944, "trades": 1903, "taker_buy_base": 54947.16, "taker_buy_quote": 112039.17497 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 2.05, "high": 2.085, "low": 1.953, "close": 2.023, "volume": 171024.54, "close_time": 1770004799999, "quote_volume": 344756.55123, "trades": 2440, "taker_buy_base": 81931.01, "taker_buy_quote": 164641.37325 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 2.022, "high": 2.042, "low": 1.971, "close": 1.999, "volume": 76106.2, "close_time": 1770019199999, "quote_volume": 152779.63821, "trades": 1447, "taker_buy_base": 29868.91, "taker_buy_quote": 60019.70496 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 1.998, "high": 2.062, "low": 1.992, "close": 2.043, "volume": 95623.48, "close_time": 1770033599999, "quote_volume": 194237.3902, "trades": 1804, "taker_buy_base": 42285.85, "taker_buy_quote": 85674.7715 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 2.042, "high": 2.09, "low": 2.03, "close": 2.071, "volume": 74156.49, "close_time": 1770047999999, "quote_volume": 152268.08174, "trades": 1274, "taker_buy_base": 34959.41, "taker_buy_quote": 71904.76097 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 2.076, "high": 2.117, "low": 2.072, "close": 2.081, "volume": 57833.38, "close_time": 1770062399999, "quote_volume": 121159.06511, "trades": 1112, "taker_buy_base": 28799.45, "taker_buy_quote": 60312.53326 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 2.076, "high": 2.094, "low": 2.07, "close": 2.082, "volume": 16557.96, "close_time": 1770076799999, "quote_volume": 34449.73004, "trades": 427, "taker_buy_base": 4889.87, "taker_buy_quote": 10185.03955 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 2.084, "high": 2.084, "low": 2.022, "close": 2.058, "volume": 77423.87, "close_time": 1770091199999, "quote_volume": 158517.54441, "trades": 1446, "taker_buy_base": 34380.33, "taker_buy_quote": 70294.43974 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 2.058, "high": 2.069, "low": 2.025, "close": 2.044, "volume": 58419.58, "close_time": 1770105599999, "quote_volume": 119857.46199, "trades": 1089, "taker_buy_base": 26146.72, "taker_buy_quote": 53666.93895 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 2.045, "high": 2.057, "low": 2.028, "close": 2.034, "volume": 38620.84, "close_time": 1770119999999, "quote_volume": 78643.91612, "trades": 1001, "taker_buy_base": 16242.05, "taker_buy_quote": 33084.41036 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 2.034, "high": 2.061, "low": 2.024, "close": 2.056, "volume": 38528.9, "close_time": 1770134399999, "quote_volume": 78671.15637, "trades": 1193, "taker_buy_base": 17071.06, "taker_buy_quote": 34883.72026 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 2.054, "high": 2.078, "low": 2.01, "close": 2.058, "volume": 119800.63, "close_time": 1770148799999, "quote_volume": 244453.77107, "trades": 1932, "taker_buy_base": 54043.32, "taker_buy_quote": 110166.98948 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 2.064, "high": 2.12, "low": 2.059, "close": 2.071, "volume": 71361.79, "close_time": 1770163199999, "quote_volume": 149094.529, "trades": 1738, "taker_buy_base": 28936.17, "taker_buy_quote": 60577.46517 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 2.073, "high": 2.148, "low": 2.065, "close": 2.14, "volume": 91019.26, "close_time": 1770177599999, "quote_volume": 193228.10486, "trades": 1608, "taker_buy_base": 57905.89, "taker_buy_quote": 123050.14311 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 2.142, "high": 2.15, "low": 2.105, "close": 2.118, "volume": 33426.05, "close_time": 1770191999999, "quote_volume": 71111.54639, "trades": 1147, "taker_buy_base": 11805.48, "taker_buy_quote": 25133.81246 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 2.119, "high": 2.12, "low": 2.084, "close": 2.097, "volume": 18038.96, "close_time": 1770206399999, "quote_volume": 37875.79145, "trades": 723, "taker_buy_base": 7200.8, "taker_buy_quote": 15135.79001 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 2.098, "high": 2.126, "low": 2.07, "close": 2.091, "volume": 79950.45, "close_time": 1770220799999, "quote_volume": 167451.18846, "trades": 1505, "taker_buy_base": 42833.61, "taker_buy_quote": 89805.5578 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 2.095, "high": 2.148, "low": 2.049, "close": 2.117, "volume": 125704.68, "close_time": 1770235199999, "quote_volume": 264254.80188, "trades": 2843, "taker_buy_base": 68366.12, "taker_buy_quote": 143852.48782 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 2.121, "high": 2.152, "low": 2.085, "close": 2.118, "volume": 78406.97, "close_time": 1770249599999, "quote_volume": 166797.15101, "trades": 1656, "taker_buy_base": 39022.94, "taker_buy_quote": 82930.93949 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 2.12, "high": 2.133, "low": 2.077, "close": 2.086, "volume": 106068.35, "close_time": 1770263999999, "quote_volume": 222564.90993, "trades": 1555, "taker_buy_base": 52604.59, "taker_buy_quote": 110131.68083 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 2.086, "high": 2.092, "low": 2.033, "close": 2.041, "volume": 77019.42, "close_time": 1770278399999, "quote_volume": 158484.61089, "trades": 1927, "taker_buy_base": 26230.91, "taker_buy_quote": 54009.84126 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 2.043, "high": 2.065, "low": 1.97, "close": 1.977, "volume": 122066.17, "close_time": 1770292799999, "quote_volume": 245996.73032, "trades": 2541, "taker_buy_base": 44418.6, "taker_buy_quote": 89550.47305 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 1.977, "high": 2.015, "low": 1.855, "close": 1.925, "volume": 234834.99, "close_time": 1770307199999, "quote_volume": 456353.12379, "trades": 4422, "taker_buy_base": 106834.43, "taker_buy_quote": 207716.90356 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 1.921, "high": 1.942, "low": 1.882, "close": 1.884, "volume": 109106.9, "close_time": 1770321599999, "quote_volume": 208760.45906, "trades": 2011, "taker_buy_base": 51280.39, "taker_buy_quote": 98263.73647 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 1.884, "high": 1.959, "low": 1.84, "close": 1.89, "volume": 244002.71, "close_time": 1770335999999, "quote_volume": 463083.21777, "trades": 4105, "taker_buy_base": 96232.21, "taker_buy_quote": 182869.90521 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 1.888, "high": 1.913, "low": 1.75, "close": 1.862, "volume": 504919.6, "close_time": 1770350399999, "quote_volume": 930033.92581, "trades": 8301, "taker_buy_base": 234550.25, "taker_buy_quote": 433041.18753 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 1.862, "high": 1.96, "low": 1.855, "close": 1.896, "volume": 154541.63, "close_time": 1770364799999, "quote_volume": 294976.55078, "trades": 4120, "taker_buy_base": 71264.77, "taker_buy_quote": 136006.60225 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 1.898, "high": 1.946, "low": 1.865, "close": 1.942, "volume": 95365.48, "close_time": 1770379199999, "quote_volume": 180783.74466, "trades": 2850, "taker_buy_base": 39735.97, "taker_buy_quote": 75387.66441 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 1.942, "high": 1.954, "low": 1.88, "close": 1.91, "volume": 279357.14, "close_time": 1770393599999, "quote_volume": 533312.43453, "trades": 6203, "taker_buy_base": 137222.09, "taker_buy_quote": 262208.96014 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 1.91, "high": 1.973, "low": 1.907, "close": 1.932, "volume": 146163.33, "close_time": 1770407999999, "quote_volume": 283721.55456, "trades": 4135, "taker_buy_base": 64097.43, "taker_buy_quote": 124488.00607 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 1.93, "high": 1.942, "low": 1.915, "close": 1.926, "volume": 58849.37, "close_time": 1770422399999, "quote_volume": 113456.32044, "trades": 2184, "taker_buy_base": 23271.54, "taker_buy_quote": 44853.33221 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 1.927, "high": 1.939, "low": 1.881, "close": 1.927, "volume": 89402.27, "close_time": 1770436799999, "quote_volume": 170930.62044, "trades": 2374, "taker_buy_base": 36376.77, "taker_buy_quote": 69760.12008 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 1.928, "high": 1.943, "low": 1.861, "close": 1.886, "volume": 101022.77, "close_time": 1770451199999, "quote_volume": 191448.54484, "trades": 2143, "taker_buy_base": 40381.23, "taker_buy_quote": 76656.14372 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 1.885, "high": 1.897, "low": 1.873, "close": 1.89, "volume": 31257.51, "close_time": 1770465599999, "quote_volume": 58923.72025, "trades": 874, "taker_buy_base": 13781.5, "taker_buy_quote": 25987.53962 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 1.894, "high": 1.935, "low": 1.894, "close": 1.929, "volume": 41682.99, "close_time": 1770479999999, "quote_volume": 80003.24529, "trades": 1481, "taker_buy_base": 25842.2, "taker_buy_quote": 49614.40972 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 1.93, "high": 1.974, "low": 1.922, "close": 1.96, "volume": 65231.33, "close_time": 1770494399999, "quote_volume": 127122.62383, "trades": 2730, "taker_buy_base": 36665.26, "taker_buy_quote": 71484.31079 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 1.957, "high": 1.97, "low": 1.943, "close": 1.953, "volume": 25627.59, "close_time": 1770508799999, "quote_volume": 50091.07861, "trades": 910, "taker_buy_base": 9186.36, "taker_buy_quote": 17964.30233 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 1.953, "high": 1.976, "low": 1.936, "close": 1.944, "volume": 46274.53, "close_time": 1770523199999, "quote_volume": 90519.68347, "trades": 1187, "taker_buy_base": 24138.54, "taker_buy_quote": 47237.99892 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 1.946, "high": 1.969, "low": 1.913, "close": 1.96, "volume": 67971.95, "close_time": 1770537599999, "quote_volume": 131401.41233, "trades": 1451, "taker_buy_base": 30693.6, "taker_buy_quote": 59397.51645 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 1.957, "high": 1.97, "low": 1.929, "close": 1.945, "volume": 40357.28, "close_time": 1770551999999, "quote_volume": 78696.51306, "trades": 1271, "taker_buy_base": 15782.73, "taker_buy_quote": 30798.66736 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 1.943, "high": 1.95, "low": 1.906, "close": 1.909, "volume": 56965.75, "close_time": 1770566399999, "quote_volume": 109783.22846, "trades": 1568, "taker_buy_base": 19924.78, "taker_buy_quote": 38449.20824 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 1.91, "high": 1.956, "low": 1.905, "close": 1.929, "volume": 71210.8, "close_time": 1770580799999, "quote_volume": 137394.0745, "trades": 2047, "taker_buy_base": 40063.85, "taker_buy_quote": 77324.34338 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 1.93, "high": 1.982, "low": 1.91, "close": 1.946, "volume": 91645.34, "close_time": 1770595199999, "quote_volume": 178614.88054, "trades": 2315, "taker_buy_base": 40789.97, "taker_buy_quote": 79481.52588 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 1.939, "high": 1.965, "low": 1.923, "close": 1.94, "volume": 48198.99, "close_time": 1770609599999, "quote_volume": 93553.46582, "trades": 1517, "taker_buy_base": 23559.33, "taker_buy_quote": 45725.46413 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 1.943, "high": 1.943, "low": 1.923, "close": 1.924, "volume": 21187.48, "close_time": 1770623999999, "quote_volume": 40952.79771, "trades": 837, "taker_buy_base": 9105.5, "taker_buy_quote": 17616.841 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 1.925, "high": 1.927, "low": 1.857, "close": 1.863, "volume": 94101.75, "close_time": 1770638399999, "quote_volume": 177425.32672, "trades": 2476, "taker_buy_base": 32732.57, "taker_buy_quote": 61712.2471 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 1.864, "high": 1.933, "low": 1.862, "close": 1.919, "volume": 104171.54, "close_time": 1770652799999, "quote_volume": 197673.76192, "trades": 3662, "taker_buy_base": 59046.4, "taker_buy_quote": 112085.40641 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 1.92, "high": 1.93, "low": 1.901, "close": 1.912, "volume": 59579.24, "close_time": 1770667199999, "quote_volume": 114035.37686, "trades": 1357, "taker_buy_base": 32914.34, "taker_buy_quote": 63007.64221 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 1.911, "high": 1.914, "low": 1.888, "close": 1.894, "volume": 15573.32, "close_time": 1770681599999, "quote_volume": 29561.4723, "trades": 437, "taker_buy_base": 4537.03, "taker_buy_quote": 8627.80391 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 1.895, "high": 1.905, "low": 1.873, "close": 1.88, "volume": 54385.98, "close_time": 1770695999999, "quote_volume": 102665.8706, "trades": 1533, "taker_buy_base": 22304.51, "taker_buy_quote": 42183.08302 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 1.879, "high": 1.924, "low": 1.879, "close": 1.916, "volume": 78927.44, "close_time": 1770710399999, "quote_volume": 150417.94225, "trades": 1976, "taker_buy_base": 43381.65, "taker_buy_quote": 82680.54816 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 1.915, "high": 2.006, "low": 1.914, "close": 1.978, "volume": 306207.83, "close_time": 1770724799999, "quote_volume": 601939.03028, "trades": 6319, "taker_buy_base": 183768.06, "taker_buy_quote": 361318.82889 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 1.978, "high": 2.05, "low": 1.975, "close": 2.028, "volume": 298007.47, "close_time": 1770739199999, "quote_volume": 597742.67012, "trades": 6657, "taker_buy_base": 156375.75, "taker_buy_quote": 313734.99013 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 2.028, "high": 2.038, "low": 1.968, "close": 1.982, "volume": 105340.34, "close_time": 1770753599999, "quote_volume": 211061.81676, "trades": 3168, "taker_buy_base": 51243.66, "taker_buy_quote": 102664.39451 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 1.984, "high": 2.003, "low": 1.97, "close": 1.992, "volume": 40574.06, "close_time": 1770767999999, "quote_volume": 80498.28385, "trades": 1393, "taker_buy_base": 24478.51, "taker_buy_quote": 48560.05328 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 1.99, "high": 2.008, "low": 1.949, "close": 1.953, "volume": 77568.14, "close_time": 1770782399999, "quote_volume": 152768.39768, "trades": 1821, "taker_buy_base": 36336.36, "taker_buy_quote": 71494.55119 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 1.952, "high": 1.955, "low": 1.916, "close": 1.943, "volume": 110074.27, "close_time": 1770796799999, "quote_volume": 212906.97757, "trades": 2416, "taker_buy_base": 49581.84, "taker_buy_quote": 95977.0777 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 1.944, "high": 1.953, "low": 1.909, "close": 1.935, "volume": 96457.9, "close_time": 1770811199999, "quote_volume": 186444.17864, "trades": 1646, "taker_buy_base": 35225.21, "taker_buy_quote": 68274.2411 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 1.935, "high": 1.969, "low": 1.884, "close": 1.903, "volume": 103318.72, "close_time": 1770825599999, "quote_volume": 198720.47314, "trades": 2466, "taker_buy_base": 34447.55, "taker_buy_quote": 66443.99372 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 1.901, "high": 1.916, "low": 1.861, "close": 1.871, "volume": 97225.27, "close_time": 1770839999999, "quote_volume": 183398.33377, "trades": 2406, "taker_buy_base": 44737.15, "taker_buy_quote": 84419.87949 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 1.87, "high": 1.904, "low": 1.867, "close": 1.896, "volume": 48732.78, "close_time": 1770854399999, "quote_volume": 91785.46982, "trades": 1401, "taker_buy_base": 27102.02, "taker_buy_quote": 51107.79364 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 1.894, "high": 1.947, "low": 1.894, "close": 1.929, "volume": 52080.01, "close_time": 1770868799999, "quote_volume": 99874.18499, "trades": 1880, "taker_buy_base": 32834.47, "taker_buy_quote": 63021.69744 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 1.927, "high": 1.938, "low": 1.91, "close": 1.93, "volume": 45219.48, "close_time": 1770883199999, "quote_volume": 87007.52958, "trades": 1062, "taker_buy_base": 15048.41, "taker_buy_quote": 29011.67144 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 1.929, "high": 1.944, "low": 1.899, "close": 1.914, "volume": 80564.24, "close_time": 1770897599999, "quote_volume": 154886.82742, "trades": 1890, "taker_buy_base": 36900.17, "taker_buy_quote": 70972.92408 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 1.916, "high": 1.917, "low": 1.882, "close": 1.882, "volume": 56033.13, "close_time": 1770911999999, "quote_volume": 106308.69229, "trades": 1382, "taker_buy_base": 20768.44, "taker_buy_quote": 39422.73145 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 1.887, "high": 1.902, "low": 1.863, "close": 1.899, "volume": 66930.91, "close_time": 1770926399999, "quote_volume": 125420.17345, "trades": 1587, "taker_buy_base": 28237.9, "taker_buy_quote": 52974.73669 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 1.9, "high": 1.939, "low": 1.888, "close": 1.923, "volume": 76983.3, "close_time": 1770940799999, "quote_volume": 147756.62284, "trades": 1865, "taker_buy_base": 43515.41, "taker_buy_quote": 83313.89674 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 1.922, "high": 1.94, "low": 1.906, "close": 1.926, "volume": 50465.8, "close_time": 1770955199999, "quote_volume": 97107.04134, "trades": 1298, "taker_buy_base": 30174.64, "taker_buy_quote": 58102.01221 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 1.923, "high": 1.934, "low": 1.901, "close": 1.924, "volume": 20838.58, "close_time": 1770969599999, "quote_volume": 39980.11857, "trades": 858, "taker_buy_base": 9512.31, "taker_buy_quote": 18252.395 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 1.924, "high": 1.948, "low": 1.905, "close": 1.911, "volume": 75675.34, "close_time": 1770983999999, "quote_volume": 145992.83483, "trades": 1654, "taker_buy_base": 35750.95, "taker_buy_quote": 68997.91918 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 1.911, "high": 1.925, "low": 1.894, "close": 1.902, "volume": 87822.33, "close_time": 1770998399999, "quote_volume": 167498.04314, "trades": 1456, "taker_buy_base": 41960.03, "taker_buy_quote": 80053.83924 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 1.902, "high": 1.921, "low": 1.897, "close": 1.912, "volume": 77145.34, "close_time": 1771012799999, "quote_volume": 147189.52893, "trades": 1807, "taker_buy_base": 39285.82, "taker_buy_quote": 74907.25864 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 1.913, "high": 1.924, "low": 1.907, "close": 1.915, "volume": 25237.19, "close_time": 1771027199999, "quote_volume": 48329.66215, "trades": 804, "taker_buy_base": 13116.74, "taker_buy_quote": 25122.49342 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 1.914, "high": 1.94, "low": 1.914, "close": 1.94, "volume": 18012.4, "close_time": 1771041599999, "quote_volume": 34765.54124, "trades": 443, "taker_buy_base": 11203.33, "taker_buy_quote": 21634.4368 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 1.938, "high": 1.944, "low": 1.925, "close": 1.931, "volume": 24702.01, "close_time": 1771055999999, "quote_volume": 47826.26783, "trades": 904, "taker_buy_base": 9526.59, "taker_buy_quote": 18446.44048 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 1.933, "high": 1.946, "low": 1.914, "close": 1.914, "volume": 67111.27, "close_time": 1771070399999, "quote_volume": 129273.99416, "trades": 1235, "taker_buy_base": 43646.6, "taker_buy_quote": 84017.28645 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 1.916, "high": 1.923, "low": 1.899, "close": 1.919, "volume": 50170.47, "close_time": 1771084799999, "quote_volume": 95931.55661, "trades": 1268, "taker_buy_base": 24566.22, "taker_buy_quote": 47030.75495 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 1.918, "high": 1.932, "low": 1.908, "close": 1.932, "volume": 28480.72, "close_time": 1771099199999, "quote_volume": 54623.8739, "trades": 1291, "taker_buy_base": 12271.91, "taker_buy_quote": 23551.56433 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 1.929, "high": 1.931, "low": 1.904, "close": 1.91, "volume": 55458.48, "close_time": 1771113599999, "quote_volume": 106140.34102, "trades": 1946, "taker_buy_base": 37007.5, "taker_buy_quote": 70787.14866 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 1.911, "high": 1.913, "low": 1.86, "close": 1.881, "volume": 96953.1, "close_time": 1771127999999, "quote_volume": 183096.24516, "trades": 1604, "taker_buy_base": 37407.57, "taker_buy_quote": 70731.15901 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 1.881, "high": 1.908, "low": 1.867, "close": 1.896, "volume": 54506.08, "close_time": 1771142399999, "quote_volume": 103010.50499, "trades": 1409, "taker_buy_base": 35859.28, "taker_buy_quote": 67782.68677 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 1.896, "high": 1.902, "low": 1.879, "close": 1.89, "volume": 32907.61, "close_time": 1771156799999, "quote_volume": 62189.05937, "trades": 1162, "taker_buy_base": 18520.88, "taker_buy_quote": 35024.77391 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 1.889, "high": 1.938, "low": 1.872, "close": 1.905, "volume": 171320.71, "close_time": 1771171199999, "quote_volume": 326143.43489, "trades": 3390, "taker_buy_base": 75892.88, "taker_buy_quote": 144476.40119 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 1.908, "high": 1.929, "low": 1.863, "close": 1.865, "volume": 202662.26, "close_time": 1771185599999, "quote_volume": 384354.74027, "trades": 2402, "taker_buy_base": 75166.85, "taker_buy_quote": 142730.25346 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 1.864, "high": 1.886, "low": 1.863, "close": 1.876, "volume": 30858.05, "close_time": 1771199999999, "quote_volume": 57789.55519, "trades": 1065, "taker_buy_base": 14297.18, "taker_buy_quote": 26772.85082 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 1.875, "high": 1.879, "low": 1.85, "close": 1.874, "volume": 62556.07, "close_time": 1771214399999, "quote_volume": 116421.26563, "trades": 1117, "taker_buy_base": 18271.89, "taker_buy_quote": 34022.52227 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 1.875, "high": 1.904, "low": 1.869, "close": 1.888, "volume": 37409.98, "close_time": 1771228799999, "quote_volume": 70425.50322, "trades": 774, "taker_buy_base": 16777.24, "taker_buy_quote": 31587.62068 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 1.89, "high": 1.908, "low": 1.861, "close": 1.881, "volume": 63000.93, "close_time": 1771243199999, "quote_volume": 118992.94088, "trades": 1240, "taker_buy_base": 28418.33, "taker_buy_quote": 53718.06958 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 1.878, "high": 1.92, "low": 1.878, "close": 1.892, "volume": 73910.35, "close_time": 1771257599999, "quote_volume": 140538.3126, "trades": 1245, "taker_buy_base": 30356.08, "taker_buy_quote": 57792.90308 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 1.893, "high": 1.906, "low": 1.887, "close": 1.894, "volume": 14135.75, "close_time": 1771271999999, "quote_volume": 26825.28729, "trades": 466, "taker_buy_base": 7393.64, "taker_buy_quote": 14035.98156 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 1.892, "high": 1.915, "low": 1.891, "close": 1.914, "volume": 14332.63, "close_time": 1771286399999, "quote_volume": 27286.44113, "trades": 801, "taker_buy_base": 5964.11, "taker_buy_quote": 11371.80807 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 1.915, "high": 1.921, "low": 1.892, "close": 1.893, "volume": 30319.78, "close_time": 1771300799999, "quote_volume": 57898.12186, "trades": 760, "taker_buy_base": 14215.58, "taker_buy_quote": 27206.03572 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 1.891, "high": 1.905, "low": 1.88, "close": 1.892, "volume": 18695.72, "close_time": 1771315199999, "quote_volume": 35321.12342, "trades": 424, "taker_buy_base": 8416.87, "taker_buy_quote": 15933.93112 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 1.888, "high": 1.895, "low": 1.86, "close": 1.883, "volume": 38555.42, "close_time": 1771329599999, "quote_volume": 72246.40439, "trades": 432, "taker_buy_base": 7974.44, "taker_buy_quote": 14979.60788 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 1.882, "high": 1.889, "low": 1.86, "close": 1.889, "volume": 56206.46, "close_time": 1771343999999, "quote_volume": 105267.96998, "trades": 826, "taker_buy_base": 20755.33, "taker_buy_quote": 38926.91799 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 1.889, "high": 1.908, "low": 1.882, "close": 1.89, "volume": 62986.4, "close_time": 1771358399999, "quote_volume": 119413.7664, "trades": 1309, "taker_buy_base": 31137.5, "taker_buy_quote": 59044.25569 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 1.888, "high": 1.892, "low": 1.878, "close": 1.892, "volume": 5156.88, "close_time": 1771372799999, "quote_volume": 9710.95112, "trades": 240, "taker_buy_base": 2086.83, "taker_buy_quote": 3932.25678 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 1.892, "high": 1.899, "low": 1.889, "close": 1.897, "volume": 8966.58, "close_time": 1771387199999, "quote_volume": 16993.21733, "trades": 252, "taker_buy_base": 3253.83, "taker_buy_quote": 6164.095 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 1.898, "high": 1.902, "low": 1.891, "close": 1.901, "volume": 8207.81, "close_time": 1771401599999, "quote_volume": 15560.57603, "trades": 228, "taker_buy_base": 4261.89, "taker_buy_quote": 8084.79452 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 1.9, "high": 1.906, "low": 1.887, "close": 1.895, "volume": 20625.74, "close_time": 1771415999999, "quote_volume": 39174.09008, "trades": 645, "taker_buy_base": 8719.97, "taker_buy_quote": 16570.12058 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 1.899, "high": 1.926, "low": 1.892, "close": 1.912, "volume": 32637.68, "close_time": 1771430399999, "quote_volume": 62349.06512, "trades": 1299, "taker_buy_base": 21271.29, "taker_buy_quote": 40640.02893 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 1.912, "high": 1.913, "low": 1.851, "close": 1.859, "volume": 54954.96, "close_time": 1771444799999, "quote_volume": 102711.82026, "trades": 1787, "taker_buy_base": 23366.18, "taker_buy_quote": 43671.74027 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 1.862, "high": 1.884, "low": 1.862, "close": 1.88, "volume": 10928.3, "close_time": 1771459199999, "quote_volume": 20476.23977, "trades": 434, "taker_buy_base": 6837.24, "taker_buy_quote": 12808.54582 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 1.88, "high": 1.925, "low": 1.88, "close": 1.919, "volume": 35625.83, "close_time": 1771473599999, "quote_volume": 67981.68244, "trades": 1568, "taker_buy_base": 19744.75, "taker_buy_quote": 37661.95517 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 1.918, "high": 1.99, "low": 1.917, "close": 1.919, "volume": 140776.88, "close_time": 1771487999999, "quote_volume": 275238.4452, "trades": 3972, "taker_buy_base": 77856.91, "taker_buy_quote": 152452.39929 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 1.92, "high": 1.957, "low": 1.912, "close": 1.94, "volume": 57888.07, "close_time": 1771502399999, "quote_volume": 111761.13659, "trades": 1344, "taker_buy_base": 36666.52, "taker_buy_quote": 70852.48887 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 1.939, "high": 1.977, "low": 1.919, "close": 1.93, "volume": 90227.74, "close_time": 1771516799999, "quote_volume": 175337.28245, "trades": 2708, "taker_buy_base": 37385.06, "taker_buy_quote": 72705.73614 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 1.929, "high": 1.981, "low": 1.925, "close": 1.978, "volume": 66415.58, "close_time": 1771531199999, "quote_volume": 129682.71003, "trades": 1804, "taker_buy_base": 42234.14, "taker_buy_quote": 82526.11472 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 1.977, "high": 1.982, "low": 1.948, "close": 1.958, "volume": 41007.23, "close_time": 1771545599999, "quote_volume": 80569.96949, "trades": 1080, "taker_buy_base": 16234.31, "taker_buy_quote": 31886.65889 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 1.959, "high": 1.987, "low": 1.956, "close": 1.971, "volume": 39360.71, "close_time": 1771559999999, "quote_volume": 77650.89563, "trades": 1021, "taker_buy_base": 22803.46, "taker_buy_quote": 45021.24026 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 1.969, "high": 1.988, "low": 1.926, "close": 1.95, "volume": 79508.86, "close_time": 1771574399999, "quote_volume": 155182.6518, "trades": 2504, "taker_buy_base": 26695.65, "taker_buy_quote": 52064.09169 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 1.95, "high": 1.957, "low": 1.921, "close": 1.921, "volume": 40761.95, "close_time": 1771588799999, "quote_volume": 79125.59837, "trades": 734, "taker_buy_base": 18253.3, "taker_buy_quote": 35512.52933 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 1.925, "high": 1.953, "low": 1.905, "close": 1.934, "volume": 112848.28, "close_time": 1771603199999, "quote_volume": 217512.19182, "trades": 2149, "taker_buy_base": 58877.7, "taker_buy_quote": 113368.07852 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 1.931, "high": 1.948, "low": 1.922, "close": 1.941, "volume": 34555.03, "close_time": 1771617599999, "quote_volume": 66852.48611, "trades": 952, "taker_buy_base": 16331.41, "taker_buy_quote": 31611.90268 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 1.941, "high": 1.944, "low": 1.929, "close": 1.932, "volume": 18807.61, "close_time": 1771631999999, "quote_volume": 36410.28073, "trades": 656, "taker_buy_base": 6112.1, "taker_buy_quote": 11839.76396 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 1.932, "high": 1.938, "low": 1.914, "close": 1.917, "volume": 36629.87, "close_time": 1771646399999, "quote_volume": 70521.95653, "trades": 1331, "taker_buy_base": 14091.52, "taker_buy_quote": 27138.49306 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 1.918, "high": 1.918, "low": 1.884, "close": 1.897, "volume": 76897.22, "close_time": 1771660799999, "quote_volume": 146121.30441, "trades": 1858, "taker_buy_base": 32695.81, "taker_buy_quote": 62114.06364 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 1.898, "high": 1.918, "low": 1.892, "close": 1.9, "volume": 47290.77, "close_time": 1771675199999, "quote_volume": 89939.24933, "trades": 1351, "taker_buy_base": 27092.33, "taker_buy_quote": 51556.80147 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 1.9, "high": 1.907, "low": 1.89, "close": 1.896, "volume": 26480.04, "close_time": 1771689599999, "quote_volume": 50257.45517, "trades": 798, "taker_buy_base": 14892.27, "taker_buy_quote": 28282.11502 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 1.896, "high": 1.9, "low": 1.871, "close": 1.896, "volume": 63239.89, "close_time": 1771703999999, "quote_volume": 119228.03053, "trades": 1276, "taker_buy_base": 21347.06, "taker_buy_quote": 40239.2682 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 1.897, "high": 1.943, "low": 1.891, "close": 1.922, "volume": 71998.37, "close_time": 1771718399999, "quote_volume": 138242.70437, "trades": 1469, "taker_buy_base": 43856.52, "taker_buy_quote": 84288.20171 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 1.92, "high": 1.933, "low": 1.901, "close": 1.907, "volume": 66346.56, "close_time": 1771732799999, "quote_volume": 127124.19836, "trades": 1256, "taker_buy_base": 30517.05, "taker_buy_quote": 58510.29836 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 1.909, "high": 1.916, "low": 1.89, "close": 1.895, "volume": 42363.85, "close_time": 1771747199999, "quote_volume": 80498.04317, "trades": 491, "taker_buy_base": 7450.63, "taker_buy_quote": 14182.17458 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 1.896, "high": 1.933, "low": 1.887, "close": 1.909, "volume": 85138.1, "close_time": 1771761599999, "quote_volume": 162737.32386, "trades": 651, "taker_buy_base": 48043.13, "taker_buy_quote": 91868.01865 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 1.908, "high": 1.908, "low": 1.878, "close": 1.886, "volume": 57856.5, "close_time": 1771775999999, "quote_volume": 109237.35155, "trades": 826, "taker_buy_base": 23754.78, "taker_buy_quote": 44809.25057 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 1.888, "high": 1.894, "low": 1.877, "close": 1.877, "volume": 24287.35, "close_time": 1771790399999, "quote_volume": 45711.68614, "trades": 331, "taker_buy_base": 7498.24, "taker_buy_quote": 14131.24294 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 1.879, "high": 1.888, "low": 1.876, "close": 1.885, "volume": 23479.92, "close_time": 1771804799999, "quote_volume": 44161.82921, "trades": 363, "taker_buy_base": 10580.83, "taker_buy_quote": 19900.52185 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 1.888, "high": 1.891, "low": 1.682, "close": 1.724, "volume": 448370.08, "close_time": 1771819199999, "quote_volume": 785746.184, "trades": 7133, "taker_buy_base": 221060.34, "taker_buy_quote": 385533.5776 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 1.728, "high": 1.735, "low": 1.703, "close": 1.714, "volume": 118600.62, "close_time": 1771833599999, "quote_volume": 203832.21182, "trades": 1461, "taker_buy_base": 58427.72, "taker_buy_quote": 100447.04228 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 1.712, "high": 1.73, "low": 1.664, "close": 1.702, "volume": 143393.7, "close_time": 1771847999999, "quote_volume": 244446.51997, "trades": 1733, "taker_buy_base": 55615.09, "taker_buy_quote": 94952.0233 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 1.7, "high": 1.72, "low": 1.67, "close": 1.682, "volume": 162777.02, "close_time": 1771862399999, "quote_volume": 276767.15281, "trades": 2264, "taker_buy_base": 94439.77, "taker_buy_quote": 160697.90447 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 1.679, "high": 1.683, "low": 1.6, "close": 1.632, "volume": 256357.51, "close_time": 1771876799999, "quote_volume": 419794.86453, "trades": 3415, "taker_buy_base": 108410.55, "taker_buy_quote": 177497.48098 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 1.632, "high": 1.636, "low": 1.581, "close": 1.61, "volume": 103962.37, "close_time": 1771891199999, "quote_volume": 166519.74731, "trades": 1713, "taker_buy_base": 45354.64, "taker_buy_quote": 72703.98367 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 1.611, "high": 1.668, "low": 1.606, "close": 1.646, "volume": 137464.52, "close_time": 1771905599999, "quote_volume": 225767.89821, "trades": 1632, "taker_buy_base": 70596.97, "taker_buy_quote": 115845.88192 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 1.647, "high": 1.674, "low": 1.566, "close": 1.578, "volume": 121070.79, "close_time": 1771919999999, "quote_volume": 194989.33983, "trades": 1230, "taker_buy_base": 48200.09, "taker_buy_quote": 77595.24931 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 1.578, "high": 1.591, "low": 1.54, "close": 1.587, "volume": 214869.58, "close_time": 1771934399999, "quote_volume": 336386.76319, "trades": 1852, "taker_buy_base": 91448.03, "taker_buy_quote": 143029.92159 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 1.583, "high": 1.595, "low": 1.563, "close": 1.595, "volume": 76154.2, "close_time": 1771948799999, "quote_volume": 120273.18036, "trades": 1026, "taker_buy_base": 38979.69, "taker_buy_quote": 61613.12918 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 1.593, "high": 1.605, "low": 1.575, "close": 1.584, "volume": 24460.87, "close_time": 1771963199999, "quote_volume": 38923.99866, "trades": 517, "taker_buy_base": 11239.92, "taker_buy_quote": 17881.17306 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 1.579, "high": 1.581, "low": 1.553, "close": 1.567, "volume": 24667.83, "close_time": 1771977599999, "quote_volume": 38645.63862, "trades": 368, "taker_buy_base": 11711.23, "taker_buy_quote": 18329.55011 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 1.567, "high": 1.616, "low": 1.491, "close": 1.509, "volume": 280301.84, "close_time": 1771991999999, "quote_volume": 434654.49554, "trades": 2826, "taker_buy_base": 126250.35, "taker_buy_quote": 195923.58589 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 1.503, "high": 1.52, "low": 1.472, "close": 1.502, "volume": 311243.18, "close_time": 1772006399999, "quote_volume": 465538.34443, "trades": 2725, "taker_buy_base": 145280.42, "taker_buy_quote": 217456.62598 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 1.499, "high": 1.514, "low": 1.49, "close": 1.505, "volume": 94092.17, "close_time": 1772020799999, "quote_volume": 141335.65626, "trades": 1192, "taker_buy_base": 43003.85, "taker_buy_quote": 64656.40862 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 1.502, "high": 1.51, "low": 1.48, "close": 1.486, "volume": 414862.42, "close_time": 1772035199999, "quote_volume": 619379.37816, "trades": 3403, "taker_buy_base": 235623.72, "taker_buy_quote": 351781.18985 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 1.486, "high": 1.515, "low": 1.483, "close": 1.511, "volume": 313299.74, "close_time": 1772049599999, "quote_volume": 469632.16309, "trades": 3605, "taker_buy_base": 184801.9, "taker_buy_quote": 277016.6798 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 1.507, "high": 1.539, "low": 1.499, "close": 1.504, "volume": 209872.65, "close_time": 1772063999999, "quote_volume": 318284.80532, "trades": 5482, "taker_buy_base": 114806.88, "taker_buy_quote": 174210.80941 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 1.506, "high": 1.522, "low": 1.492, "close": 1.501, "volume": 137539.23, "close_time": 1772078399999, "quote_volume": 206919.56621, "trades": 1526, "taker_buy_base": 77982.53, "taker_buy_quote": 117294.23588 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 1.499, "high": 1.51, "low": 1.485, "close": 1.488, "volume": 81773.22, "close_time": 1772092799999, "quote_volume": 122366.57525, "trades": 1084, "taker_buy_base": 43603.53, "taker_buy_quote": 65320.3423 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 1.491, "high": 1.496, "low": 1.431, "close": 1.457, "volume": 149366.14, "close_time": 1772107199999, "quote_volume": 219435.96085, "trades": 1612, "taker_buy_base": 79111.26, "taker_buy_quote": 116206.89865 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 1.46, "high": 1.469, "low": 1.33, "close": 1.357, "volume": 724372.58, "close_time": 1772121599999, "quote_volume": 997779.94741, "trades": 6552, "taker_buy_base": 348299.61, "taker_buy_quote": 479402.9922 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 1.357, "high": 1.398, "low": 1.344, "close": 1.367, "volume": 179336.87, "close_time": 1772135999999, "quote_volume": 244029.99841, "trades": 1982, "taker_buy_base": 87257.03, "taker_buy_quote": 118798.90766 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 1.364, "high": 1.373, "low": 1.351, "close": 1.356, "volume": 39816.24, "close_time": 1772150399999, "quote_volume": 54101.89103, "trades": 708, "taker_buy_base": 17071.21, "taker_buy_quote": 23226.465 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 1.356, "high": 1.379, "low": 1.346, "close": 1.374, "volume": 78305.75, "close_time": 1772164799999, "quote_volume": 106861.89867, "trades": 811, "taker_buy_base": 44544.39, "taker_buy_quote": 60855.86235 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 1.375, "high": 1.416, "low": 1.366, "close": 1.384, "volume": 180309.13, "close_time": 1772179199999, "quote_volume": 251249.25484, "trades": 1479, "taker_buy_base": 87419.57, "taker_buy_quote": 121914.05971 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 1.384, "high": 1.412, "low": 1.355, "close": 1.362, "volume": 159144.53, "close_time": 1772193599999, "quote_volume": 220208.93562, "trades": 1628, "taker_buy_base": 73434.69, "taker_buy_quote": 101789.00562 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 1.362, "high": 1.42, "low": 1.358, "close": 1.399, "volume": 170082.75, "close_time": 1772207999999, "quote_volume": 235636.60919, "trades": 1415, "taker_buy_base": 93404.63, "taker_buy_quote": 129425.47304 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 1.398, "high": 1.45, "low": 1.39, "close": 1.421, "volume": 238658.36, "close_time": 1772222399999, "quote_volume": 338526.07469, "trades": 3467, "taker_buy_base": 126375.2, "taker_buy_quote": 179378.85865 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 1.422, "high": 1.458, "low": 1.372, "close": 1.389, "volume": 192214.79, "close_time": 1772236799999, "quote_volume": 272843.00286, "trades": 3164, "taker_buy_base": 102294.51, "taker_buy_quote": 145317.42045 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 1.389, "high": 1.41, "low": 1.374, "close": 1.376, "volume": 108877.67, "close_time": 1772251199999, "quote_volume": 151569.81485, "trades": 1344, "taker_buy_base": 42849.99, "taker_buy_quote": 59666.84529 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 1.376, "high": 1.38, "low": 1.218, "close": 1.268, "volume": 379786.44, "close_time": 1772265599999, "quote_volume": 489922.50829, "trades": 4301, "taker_buy_base": 144887.46, "taker_buy_quote": 187771.91855 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 1.262, "high": 1.285, "low": 1.23, "close": 1.262, "volume": 181814.45, "close_time": 1772279999999, "quote_volume": 228277.22491, "trades": 1459, "taker_buy_base": 85115.87, "taker_buy_quote": 106918.25594 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 1.266, "high": 1.318, "low": 1.266, "close": 1.309, "volume": 115097.7, "close_time": 1772294399999, "quote_volume": 148875.01483, "trades": 1113, "taker_buy_base": 68292.33, "taker_buy_quote": 88252.82112 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 1.305, "high": 1.371, "low": 1.3, "close": 1.342, "volume": 225549.47, "close_time": 1772308799999, "quote_volume": 302844.79813, "trades": 2909, "taker_buy_base": 116600.44, "taker_buy_quote": 156735.44421 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 1.342, "high": 1.352, "low": 1.329, "close": 1.346, "volume": 91508.8, "close_time": 1772323199999, "quote_volume": 122668.33665, "trades": 964, "taker_buy_base": 43994.92, "taker_buy_quote": 59035.01587 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 1.346, "high": 1.374, "low": 1.24, "close": 1.294, "volume": 590313.92, "close_time": 1772337599999, "quote_volume": 776339.69929, "trades": 5380, "taker_buy_base": 320787.19, "taker_buy_quote": 420933.36921 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 1.295, "high": 1.295, "low": 1.24, "close": 1.283, "volume": 385118.67, "close_time": 1772351999999, "quote_volume": 486970.92884, "trades": 3771, "taker_buy_base": 176910.99, "taker_buy_quote": 224532.57262 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 1.283, "high": 1.284, "low": 1.25, "close": 1.267, "volume": 72240.69, "close_time": 1772366399999, "quote_volume": 91393.82123, "trades": 804, "taker_buy_base": 28629.99, "taker_buy_quote": 36234.01445 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 1.264, "high": 1.288, "low": 1.254, "close": 1.269, "volume": 100910.21, "close_time": 1772380799999, "quote_volume": 128286.72998, "trades": 1169, "taker_buy_base": 52100.74, "taker_buy_quote": 66258.2942 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 1.266, "high": 1.273, "low": 1.242, "close": 1.249, "volume": 73503.37, "close_time": 1772395199999, "quote_volume": 92062.58124, "trades": 860, "taker_buy_base": 34787.15, "taker_buy_quote": 43624.92028 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 1.247, "high": 1.265, "low": 1.221, "close": 1.249, "volume": 180486.01, "close_time": 1772409599999, "quote_volume": 224948.8367, "trades": 1861, "taker_buy_base": 86310.49, "taker_buy_quote": 107461.19455 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 1.254, "high": 1.351, "low": 1.248, "close": 1.334, "volume": 251010.12, "close_time": 1772423999999, "quote_volume": 325634.41161, "trades": 2586, "taker_buy_base": 145780.55, "taker_buy_quote": 189281.16006 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 1.336, "high": 1.355, "low": 1.254, "close": 1.276, "volume": 308959.84, "close_time": 1772438399999, "quote_volume": 404923.39347, "trades": 2814, "taker_buy_base": 126518.8, "taker_buy_quote": 166154.38857 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 1.276, "high": 1.297, "low": 1.266, "close": 1.293, "volume": 85186.09, "close_time": 1772452799999, "quote_volume": 109419.76575, "trades": 873, "taker_buy_base": 44327.43, "taker_buy_quote": 56972.72445 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 1.294, "high": 1.328, "low": 1.279, "close": 1.305, "volume": 196160.92, "close_time": 1772467199999, "quote_volume": 256248.2445, "trades": 1903, "taker_buy_base": 95914.87, "taker_buy_quote": 125296.30966 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 1.303, "high": 1.326, "low": 1.285, "close": 1.301, "volume": 108201.19, "close_time": 1772481599999, "quote_volume": 141267.6512, "trades": 1056, "taker_buy_base": 54246.02, "taker_buy_quote": 71019.86628 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 1.299, "high": 1.304, "low": 1.284, "close": 1.302, "volume": 36002.64, "close_time": 1772495999999, "quote_volume": 46607.52685, "trades": 484, "taker_buy_base": 21433.47, "taker_buy_quote": 27763.58757 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 1.298, "high": 1.301, "low": 1.256, "close": 1.287, "volume": 115166.49, "close_time": 1772510399999, "quote_volume": 146914.32902, "trades": 1084, "taker_buy_base": 51653.7, "taker_buy_quote": 65885.73072 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 1.284, "high": 1.305, "low": 1.275, "close": 1.292, "volume": 86654.19, "close_time": 1772524799999, "quote_volume": 111624.04721, "trades": 884, "taker_buy_base": 45873.72, "taker_buy_quote": 59066.48172 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 1.296, "high": 1.33, "low": 1.281, "close": 1.3, "volume": 199390.65, "close_time": 1772539199999, "quote_volume": 260431.79517, "trades": 2500, "taker_buy_base": 99211.19, "taker_buy_quote": 129687.53936 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 1.3, "high": 1.315, "low": 1.273, "close": 1.298, "volume": 120228.24, "close_time": 1772553599999, "quote_volume": 155227.54026, "trades": 1404, "taker_buy_base": 57400.77, "taker_buy_quote": 74282.50385 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 1.299, "high": 1.316, "low": 1.274, "close": 1.29, "volume": 193961.85, "close_time": 1772567999999, "quote_volume": 250414.72935, "trades": 1963, "taker_buy_base": 119302.03, "taker_buy_quote": 153875.01718 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 1.289, "high": 1.301, "low": 1.278, "close": 1.297, "volume": 21472.49, "close_time": 1772582399999, "quote_volume": 27704.63041, "trades": 349, "taker_buy_base": 8251.12, "taker_buy_quote": 10660.61865 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 1.294, "high": 1.311, "low": 1.281, "close": 1.308, "volume": 73431.67, "close_time": 1772596799999, "quote_volume": 95270.98783, "trades": 1198, "taker_buy_base": 39851.38, "taker_buy_quote": 51701.60305 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 1.308, "high": 1.311, "low": 1.288, "close": 1.301, "volume": 56689.9, "close_time": 1772611199999, "quote_volume": 73708.82456, "trades": 561, "taker_buy_base": 20793.49, "taker_buy_quote": 27040.68078 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 1.299, "high": 1.31, "low": 1.276, "close": 1.289, "volume": 228380.47, "close_time": 1772625599999, "quote_volume": 295856.78828, "trades": 1582, "taker_buy_base": 104408.55, "taker_buy_quote": 135265.02945 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 1.287, "high": 1.305, "low": 1.278, "close": 1.302, "volume": 140711.34, "close_time": 1772639999999, "quote_volume": 181274.91147, "trades": 933, "taker_buy_base": 90611.71, "taker_buy_quote": 116637.14551 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 1.3, "high": 1.311, "low": 1.274, "close": 1.3, "volume": 197364.06, "close_time": 1772654399999, "quote_volume": 255439.85908, "trades": 1918, "taker_buy_base": 97274.7, "taker_buy_quote": 126062.44104 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 1.298, "high": 1.302, "low": 1.286, "close": 1.297, "volume": 59497.19, "close_time": 1772668799999, "quote_volume": 76831.19868, "trades": 619, "taker_buy_base": 22611.07, "taker_buy_quote": 29208.80793 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 1.297, "high": 1.307, "low": 1.286, "close": 1.3, "volume": 70142.67, "close_time": 1772683199999, "quote_volume": 90758.45434, "trades": 518, "taker_buy_base": 41038.83, "taker_buy_quote": 53115.29764 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 1.303, "high": 1.331, "low": 1.294, "close": 1.309, "volume": 166869.81, "close_time": 1772697599999, "quote_volume": 219118.13256, "trades": 1328, "taker_buy_base": 69588.48, "taker_buy_quote": 91310.25329 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 1.31, "high": 1.347, "low": 1.3, "close": 1.307, "volume": 290986.81, "close_time": 1772711999999, "quote_volume": 384447.32425, "trades": 3077, "taker_buy_base": 123181.78, "taker_buy_quote": 162922.47185 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 1.306, "high": 1.317, "low": 1.3, "close": 1.309, "volume": 70644.37, "close_time": 1772726399999, "quote_volume": 92567.12826, "trades": 530, "taker_buy_base": 33209.16, "taker_buy_quote": 43530.8552 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 1.307, "high": 1.333, "low": 1.3, "close": 1.33, "volume": 45501.55, "close_time": 1772740799999, "quote_volume": 59723.11077, "trades": 501, "taker_buy_base": 25323.86, "taker_buy_quote": 33277.53214 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 1.327, "high": 1.337, "low": 1.309, "close": 1.31, "volume": 61926.41, "close_time": 1772755199999, "quote_volume": 81709.21946, "trades": 771, "taker_buy_base": 30620.2, "taker_buy_quote": 40375.05472 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 1.315, "high": 1.319, "low": 1.295, "close": 1.318, "volume": 112777.2, "close_time": 1772769599999, "quote_volume": 146940.67061, "trades": 1211, "taker_buy_base": 29805.2, "taker_buy_quote": 38904.80681 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 1.316, "high": 1.32, "low": 1.306, "close": 1.317, "volume": 44093.25, "close_time": 1772783999999, "quote_volume": 57898.1643, "trades": 417, "taker_buy_base": 15588.71, "taker_buy_quote": 20474.07653 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 1.316, "high": 1.316, "low": 1.295, "close": 1.305, "volume": 52214.94, "close_time": 1772798399999, "quote_volume": 68170.70891, "trades": 428, "taker_buy_base": 15170.83, "taker_buy_quote": 19798.80883 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 1.302, "high": 1.307, "low": 1.236, "close": 1.245, "volume": 209467.9, "close_time": 1772812799999, "quote_volume": 265413.59746, "trades": 1863, "taker_buy_base": 78586.51, "taker_buy_quote": 100072.81504 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 1.239, "high": 1.271, "low": 1.228, "close": 1.269, "volume": 62555.56, "close_time": 1772827199999, "quote_volume": 78193.47163, "trades": 973, "taker_buy_base": 35967.08, "taker_buy_quote": 45004.81301 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 1.268, "high": 1.275, "low": 1.265, "close": 1.266, "volume": 17318.2, "close_time": 1772841599999, "quote_volume": 22010.06517, "trades": 337, "taker_buy_base": 9452.75, "taker_buy_quote": 12020.79298 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 1.267, "high": 1.27, "low": 1.255, "close": 1.26, "volume": 20744.33, "close_time": 1772855999999, "quote_volume": 26165.29649, "trades": 276, "taker_buy_base": 8289.61, "taker_buy_quote": 10473.00239 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 1.257, "high": 1.258, "low": 1.244, "close": 1.254, "volume": 62293.08, "close_time": 1772870399999, "quote_volume": 77926.46892, "trades": 628, "taker_buy_base": 35310.1, "taker_buy_quote": 44155.80729 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 1.253, "high": 1.263, "low": 1.244, "close": 1.257, "volume": 49270.24, "close_time": 1772884799999, "quote_volume": 61578.87215, "trades": 284, "taker_buy_base": 34976.57, "taker_buy_quote": 43664.10083 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 1.256, "high": 1.256, "low": 1.2, "close": 1.219, "volume": 178898.86, "close_time": 1772899199999, "quote_volume": 218133.79415, "trades": 1825, "taker_buy_base": 74871.36, "taker_buy_quote": 91430.50999 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 1.222, "high": 1.226, "low": 1.214, "close": 1.221, "volume": 64626.05, "close_time": 1772913599999, "quote_volume": 78863.12297, "trades": 586, "taker_buy_base": 30277.13, "taker_buy_quote": 37005.35934 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 1.218, "high": 1.222, "low": 1.205, "close": 1.216, "volume": 33671.33, "close_time": 1772927999999, "quote_volume": 40896.24538, "trades": 706, "taker_buy_base": 20478.29, "taker_buy_quote": 24876.24155 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 1.217, "high": 1.259, "low": 1.209, "close": 1.229, "volume": 94421.5, "close_time": 1772942399999, "quote_volume": 116027.03667, "trades": 1014, "taker_buy_base": 60382.13, "taker_buy_quote": 74370.92417 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 1.229, "high": 1.273, "low": 1.222, "close": 1.259, "volume": 81258.52, "close_time": 1772956799999, "quote_volume": 101406.20001, "trades": 723, "taker_buy_base": 36027.11, "taker_buy_quote": 44942.59904 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 1.259, "high": 1.271, "low": 1.244, "close": 1.249, "volume": 41963.04, "close_time": 1772971199999, "quote_volume": 52946.17983, "trades": 465, "taker_buy_base": 26374.57, "taker_buy_quote": 33309.33067 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 1.249, "high": 1.278, "low": 1.235, "close": 1.272, "volume": 186762.28, "close_time": 1772985599999, "quote_volume": 235085.46148, "trades": 1704, "taker_buy_base": 79033.12, "taker_buy_quote": 99550.06589 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 1.277, "high": 1.298, "low": 1.248, "close": 1.269, "volume": 122068.12, "close_time": 1772999999999, "quote_volume": 155445.88748, "trades": 1080, "taker_buy_base": 60944.86, "taker_buy_quote": 77710.79995 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 1.263, "high": 1.267, "low": 1.24, "close": 1.259, "volume": 98230.57, "close_time": 1773014399999, "quote_volume": 123098.78009, "trades": 919, "taker_buy_base": 34463.54, "taker_buy_quote": 43198.43798 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 1.259, "high": 1.315, "low": 1.252, "close": 1.268, "volume": 151582.7, "close_time": 1773028799999, "quote_volume": 194217.7253, "trades": 1367, "taker_buy_base": 79471.67, "taker_buy_quote": 102240.37099 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 1.269, "high": 1.291, "low": 1.265, "close": 1.273, "volume": 53124.67, "close_time": 1773043199999, "quote_volume": 67861.20878, "trades": 706, "taker_buy_base": 23752.81, "taker_buy_quote": 30342.97178 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 1.273, "high": 1.278, "low": 1.25, "close": 1.259, "volume": 39062.36, "close_time": 1773057599999, "quote_volume": 49283.18279, "trades": 449, "taker_buy_base": 18611.76, "taker_buy_quote": 23486.27833 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 1.26, "high": 1.272, "low": 1.258, "close": 1.27, "volume": 60247.62, "close_time": 1773071999999, "quote_volume": 76194.04656, "trades": 537, "taker_buy_base": 27724.91, "taker_buy_quote": 35079.27696 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 1.271, "high": 1.278, "low": 1.263, "close": 1.263, "volume": 28217.5, "close_time": 1773086399999, "quote_volume": 35907.98425, "trades": 457, "taker_buy_base": 15835.74, "taker_buy_quote": 20176.96092 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 1.266, "high": 1.267, "low": 1.252, "close": 1.252, "volume": 13607.52, "close_time": 1773100799999, "quote_volume": 17153.43255, "trades": 241, "taker_buy_base": 6362.49, "taker_buy_quote": 8021.37388 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 1.253, "high": 1.281, "low": 1.252, "close": 1.273, "volume": 51254.53, "close_time": 1773115199999, "quote_volume": 65033.98194, "trades": 480, "taker_buy_base": 23472.98, "taker_buy_quote": 29794.66169 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 1.274, "high": 1.335, "low": 1.274, "close": 1.319, "volume": 237910.78, "close_time": 1773129599999, "quote_volume": 310142.8377, "trades": 2220, "taker_buy_base": 111090.31, "taker_buy_quote": 144835.38657 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 1.317, "high": 1.339, "low": 1.286, "close": 1.315, "volume": 165691.17, "close_time": 1773143999999, "quote_volume": 218478.4335, "trades": 2027, "taker_buy_base": 90531.75, "taker_buy_quote": 119590.53778 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 1.317, "high": 1.325, "low": 1.297, "close": 1.318, "volume": 58276.13, "close_time": 1773158399999, "quote_volume": 76457.79201, "trades": 913, "taker_buy_base": 22227.81, "taker_buy_quote": 29196.67164 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 1.318, "high": 1.33, "low": 1.283, "close": 1.308, "volume": 124861.94, "close_time": 1773172799999, "quote_volume": 163303.85743, "trades": 1684, "taker_buy_base": 66189.92, "taker_buy_quote": 86626.68716 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 1.311, "high": 1.314, "low": 1.293, "close": 1.308, "volume": 57477.82, "close_time": 1773187199999, "quote_volume": 74858.5139, "trades": 873, "taker_buy_base": 29391.04, "taker_buy_quote": 38280.78248 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 1.309, "high": 1.314, "low": 1.27, "close": 1.282, "volume": 294938.43, "close_time": 1773201599999, "quote_volume": 378888.61178, "trades": 2348, "taker_buy_base": 200419.61, "taker_buy_quote": 257087.6335 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 1.28, "high": 1.283, "low": 1.252, "close": 1.268, "volume": 82948.27, "close_time": 1773215999999, "quote_volume": 105193.71501, "trades": 1118, "taker_buy_base": 22810.98, "taker_buy_quote": 28939.17149 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 1.267, "high": 1.286, "low": 1.267, "close": 1.28, "volume": 55173.42, "close_time": 1773230399999, "quote_volume": 70573.3421, "trades": 719, "taker_buy_base": 33638.88, "taker_buy_quote": 43031.96191 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 1.281, "high": 1.289, "low": 1.256, "close": 1.272, "volume": 95280.72, "close_time": 1773244799999, "quote_volume": 121353.404, "trades": 1431, "taker_buy_base": 37040.85, "taker_buy_quote": 47211.27839 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 1.275, "high": 1.289, "low": 1.268, "close": 1.285, "volume": 52213.81, "close_time": 1773259199999, "quote_volume": 66708.68602, "trades": 624, "taker_buy_base": 28109.9, "taker_buy_quote": 35912.13937 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 1.287, "high": 1.301, "low": 1.285, "close": 1.297, "volume": 40975.03, "close_time": 1773273599999, "quote_volume": 53021.8878, "trades": 487, "taker_buy_base": 14196.59, "taker_buy_quote": 18381.27966 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 1.298, "high": 1.317, "low": 1.29, "close": 1.3, "volume": 74669.47, "close_time": 1773287999999, "quote_volume": 97092.94392, "trades": 851, "taker_buy_base": 44471.81, "taker_buy_quote": 57845.72181 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 1.299, "high": 1.31, "low": 1.276, "close": 1.276, "volume": 73080.96, "close_time": 1773302399999, "quote_volume": 94630.15518, "trades": 1112, "taker_buy_base": 28120.79, "taker_buy_quote": 36403.91599 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 1.276, "high": 1.33, "low": 1.272, "close": 1.298, "volume": 177810.89, "close_time": 1773316799999, "quote_volume": 231448.46891, "trades": 2763, "taker_buy_base": 98235.56, "taker_buy_quote": 127783.08778 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 1.3, "high": 1.318, "low": 1.295, "close": 1.305, "volume": 42964.92, "close_time": 1773331199999, "quote_volume": 56211.66684, "trades": 783, "taker_buy_base": 26387.71, "taker_buy_quote": 34544.8878 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 1.304, "high": 1.317, "low": 1.301, "close": 1.307, "volume": 25341.65, "close_time": 1773345599999, "quote_volume": 33226.84359, "trades": 601, "taker_buy_base": 13474.68, "taker_buy_quote": 17673.31025 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 1.306, "high": 1.312, "low": 1.295, "close": 1.303, "volume": 23705.17, "close_time": 1773359999999, "quote_volume": 30869.27242, "trades": 468, "taker_buy_base": 10519.52, "taker_buy_quote": 13702.5482 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 1.299, "high": 1.32, "low": 1.287, "close": 1.311, "volume": 80357.52, "close_time": 1773374399999, "quote_volume": 104946.5655, "trades": 1413, "taker_buy_base": 34569.17, "taker_buy_quote": 45244.9689 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 1.31, "high": 1.325, "low": 1.304, "close": 1.309, "volume": 32461.48, "close_time": 1773388799999, "quote_volume": 42618.65666, "trades": 599, "taker_buy_base": 16751.96, "taker_buy_quote": 21988.58339 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 1.309, "high": 1.32, "low": 1.302, "close": 1.317, "volume": 58153.63, "close_time": 1773403199999, "quote_volume": 76202.30002, "trades": 1434, "taker_buy_base": 20632.27, "taker_buy_quote": 27063.37244 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 1.316, "high": 1.32, "low": 1.294, "close": 1.304, "volume": 85483.45, "close_time": 1773417599999, "quote_volume": 111934.37704, "trades": 1172, "taker_buy_base": 43028.4, "taker_buy_quote": 56332.16708 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 1.303, "high": 1.321, "low": 1.293, "close": 1.308, "volume": 53632.98, "close_time": 1773431999999, "quote_volume": 70115.98017, "trades": 1155, "taker_buy_base": 25669.74, "taker_buy_quote": 33550.4372 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 1.308, "high": 1.309, "low": 1.292, "close": 1.303, "volume": 27752.53, "close_time": 1773446399999, "quote_volume": 36075.42109, "trades": 1007, "taker_buy_base": 14473.09, "taker_buy_quote": 18829.82224 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 1.301, "high": 1.303, "low": 1.289, "close": 1.299, "volume": 28379.15, "close_time": 1773460799999, "quote_volume": 36716.8639, "trades": 624, "taker_buy_base": 14361.33, "taker_buy_quote": 18581.35103 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 1.299, "high": 1.306, "low": 1.28, "close": 1.285, "volume": 42529.0, "close_time": 1773475199999, "quote_volume": 54832.62782, "trades": 903, "taker_buy_base": 21875.85, "taker_buy_quote": 28207.23471 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 1.283, "high": 1.312, "low": 1.283, "close": 1.3, "volume": 58567.19, "close_time": 1773489599999, "quote_volume": 76081.13702, "trades": 984, "taker_buy_base": 29050.76, "taker_buy_quote": 37777.08681 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 1.296, "high": 1.302, "low": 1.285, "close": 1.302, "volume": 30322.23, "close_time": 1773503999999, "quote_volume": 39266.59019, "trades": 741, "taker_buy_base": 14575.69, "taker_buy_quote": 18893.61244 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 1.302, "high": 1.325, "low": 1.298, "close": 1.304, "volume": 90734.33, "close_time": 1773518399999, "quote_volume": 118925.17431, "trades": 2745, "taker_buy_base": 53998.52, "taker_buy_quote": 70815.36557 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 1.3, "high": 1.312, "low": 1.288, "close": 1.297, "volume": 32839.38, "close_time": 1773532799999, "quote_volume": 42687.5711, "trades": 1332, "taker_buy_base": 16176.79, "taker_buy_quote": 21025.89436 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 1.3, "high": 1.318, "low": 1.29, "close": 1.309, "volume": 51189.02, "close_time": 1773547199999, "quote_volume": 66488.25276, "trades": 879, "taker_buy_base": 32885.71, "taker_buy_quote": 42751.61435 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 1.312, "high": 1.328, "low": 1.298, "close": 1.299, "volume": 78697.35, "close_time": 1773561599999, "quote_volume": 103236.99395, "trades": 1029, "taker_buy_base": 36791.7, "taker_buy_quote": 48373.60368 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 1.299, "high": 1.32, "low": 1.296, "close": 1.309, "volume": 57581.21, "close_time": 1773575999999, "quote_volume": 75339.62853, "trades": 614, "taker_buy_base": 33573.42, "taker_buy_quote": 43923.00134 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 1.309, "high": 1.309, "low": 1.29, "close": 1.294, "volume": 71865.61, "close_time": 1773590399999, "quote_volume": 93143.78143, "trades": 1170, "taker_buy_base": 19282.29, "taker_buy_quote": 25008.96468 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 1.294, "high": 1.305, "low": 1.294, "close": 1.299, "volume": 18105.7, "close_time": 1773604799999, "quote_volume": 23533.71043, "trades": 633, "taker_buy_base": 9012.53, "taker_buy_quote": 11718.27327 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 1.299, "high": 1.314, "low": 1.298, "close": 1.308, "volume": 19610.62, "close_time": 1773619199999, "quote_volume": 25586.09016, "trades": 508, "taker_buy_base": 11810.24, "taker_buy_quote": 15417.46712 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 1.31, "high": 1.319, "low": 1.303, "close": 1.311, "volume": 52861.7, "close_time": 1773633599999, "quote_volume": 69259.44225, "trades": 649, "taker_buy_base": 18661.45, "taker_buy_quote": 24473.31194 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 1.311, "high": 1.322, "low": 1.298, "close": 1.313, "volume": 87515.74, "close_time": 1773647999999, "quote_volume": 114903.67702, "trades": 1046, "taker_buy_base": 32129.37, "taker_buy_quote": 42260.89742 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 1.312, "high": 1.322, "low": 1.308, "close": 1.31, "volume": 64550.21, "close_time": 1773662399999, "quote_volume": 84869.38879, "trades": 601, "taker_buy_base": 25016.61, "taker_buy_quote": 32898.18483 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 1.311, "high": 1.322, "low": 1.294, "close": 1.31, "volume": 69135.31, "close_time": 1773676799999, "quote_volume": 90558.46403, "trades": 775, "taker_buy_base": 27722.37, "taker_buy_quote": 36354.05702 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 1.312, "high": 1.324, "low": 1.312, "close": 1.317, "volume": 36041.19, "close_time": 1773691199999, "quote_volume": 47539.83957, "trades": 564, "taker_buy_base": 24882.3, "taker_buy_quote": 32843.71299 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 1.317, "high": 1.342, "low": 1.317, "close": 1.339, "volume": 59802.22, "close_time": 1773705599999, "quote_volume": 79618.33849, "trades": 676, "taker_buy_base": 37062.81, "taker_buy_quote": 49367.08231 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 1.338, "high": 1.361, "low": 1.313, "close": 1.316, "volume": 104337.41, "close_time": 1773719999999, "quote_volume": 139684.06609, "trades": 969, "taker_buy_base": 44500.29, "taker_buy_quote": 59731.42532 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 1.319, "high": 1.333, "low": 1.308, "close": 1.325, "volume": 31575.2, "close_time": 1773734399999, "quote_volume": 41755.01545, "trades": 415, "taker_buy_base": 17458.04, "taker_buy_quote": 23088.0236 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 1.325, "high": 1.338, "low": 1.32, "close": 1.332, "volume": 36339.47, "close_time": 1773748799999, "quote_volume": 48348.69659, "trades": 464, "taker_buy_base": 20801.79, "taker_buy_quote": 27687.53533 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 1.335, "high": 1.338, "low": 1.316, "close": 1.319, "volume": 50467.48, "close_time": 1773763199999, "quote_volume": 66868.27811, "trades": 819, "taker_buy_base": 26529.28, "taker_buy_quote": 35165.67879 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 1.318, "high": 1.324, "low": 1.298, "close": 1.309, "volume": 94205.84, "close_time": 1773777599999, "quote_volume": 123407.81683, "trades": 1257, "taker_buy_base": 35397.67, "taker_buy_quote": 46432.47529 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 1.304, "high": 1.318, "low": 1.302, "close": 1.312, "volume": 20681.19, "close_time": 1773791999999, "quote_volume": 27082.01431, "trades": 306, "taker_buy_base": 13065.09, "taker_buy_quote": 17096.0325 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 1.313, "high": 1.318, "low": 1.3, "close": 1.315, "volume": 58732.82, "close_time": 1773806399999, "quote_volume": 76799.10908, "trades": 1011, "taker_buy_base": 19137.07, "taker_buy_quote": 25045.59454 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 1.314, "high": 1.317, "low": 1.297, "close": 1.309, "volume": 54001.57, "close_time": 1773820799999, "quote_volume": 70647.33277, "trades": 710, "taker_buy_base": 16845.64, "taker_buy_quote": 22098.87258 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 1.309, "high": 1.313, "low": 1.281, "close": 1.292, "volume": 70810.32, "close_time": 1773835199999, "quote_volume": 91925.79286, "trades": 1015, "taker_buy_base": 39601.03, "taker_buy_quote": 51494.76187 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 1.291, "high": 1.293, "low": 1.229, "close": 1.251, "volume": 168844.93, "close_time": 1773849599999, "quote_volume": 212699.84838, "trades": 1785, "taker_buy_base": 62316.23, "taker_buy_quote": 78595.74231 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 1.25, "high": 1.254, "low": 1.229, "close": 1.237, "volume": 87879.39, "close_time": 1773863999999, "quote_volume": 109035.04358, "trades": 806, "taker_buy_base": 31984.42, "taker_buy_quote": 39726.89063 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 1.236, "high": 1.257, "low": 1.225, "close": 1.25, "volume": 35299.76, "close_time": 1773878399999, "quote_volume": 43955.48663, "trades": 337, "taker_buy_base": 20498.76, "taker_buy_quote": 25578.8069 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 1.25, "high": 1.258, "low": 1.239, "close": 1.256, "volume": 30340.03, "close_time": 1773892799999, "quote_volume": 37861.27431, "trades": 313, "taker_buy_base": 15188.78, "taker_buy_quote": 18955.06102 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 1.253, "high": 1.256, "low": 1.219, "close": 1.229, "volume": 54329.58, "close_time": 1773907199999, "quote_volume": 67212.20178, "trades": 432, "taker_buy_base": 24932.76, "taker_buy_quote": 30857.47137 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 1.227, "high": 1.24, "low": 1.222, "close": 1.231, "volume": 32164.07, "close_time": 1773921599999, "quote_volume": 39672.63229, "trades": 279, "taker_buy_base": 14549.51, "taker_buy_quote": 17954.74578 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 1.231, "high": 1.232, "low": 1.213, "close": 1.226, "volume": 81412.22, "close_time": 1773935999999, "quote_volume": 99419.64365, "trades": 973, "taker_buy_base": 41466.1, "taker_buy_quote": 50661.90968 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 1.229, "high": 1.26, "low": 1.225, "close": 1.256, "volume": 82233.41, "close_time": 1773950399999, "quote_volume": 102209.29732, "trades": 814, "taker_buy_base": 49621.51, "taker_buy_quote": 61784.30742 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 1.258, "high": 1.259, "low": 1.237, "close": 1.245, "volume": 40952.2, "close_time": 1773964799999, "quote_volume": 51139.00336, "trades": 562, "taker_buy_base": 15758.64, "taker_buy_quote": 19671.30857 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 1.246, "high": 1.258, "low": 1.246, "close": 1.254, "volume": 29641.39, "close_time": 1773979199999, "quote_volume": 37103.01847, "trades": 266, "taker_buy_base": 19304.74, "taker_buy_quote": 24167.55974 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 1.252, "high": 1.254, "low": 1.216, "close": 1.233, "volume": 104251.89, "close_time": 1773993599999, "quote_volume": 128586.06894, "trades": 977, "taker_buy_base": 43420.47, "taker_buy_quote": 53615.73609 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 1.229, "high": 1.237, "low": 1.222, "close": 1.226, "volume": 23694.32, "close_time": 1774007999999, "quote_volume": 29114.67311, "trades": 399, "taker_buy_base": 12216.53, "taker_buy_quote": 15028.67608 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 1.231, "high": 1.231, "low": 1.186, "close": 1.202, "volume": 134495.1, "close_time": 1774022399999, "quote_volume": 161511.62236, "trades": 1091, "taker_buy_base": 80652.56, "taker_buy_quote": 96737.966 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 1.204, "high": 1.212, "low": 1.176, "close": 1.186, "volume": 93201.38, "close_time": 1774036799999, "quote_volume": 110920.37739, "trades": 1033, "taker_buy_base": 48160.0, "taker_buy_quote": 57329.14072 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 1.185, "high": 1.203, "low": 1.179, "close": 1.196, "volume": 62013.61, "close_time": 1774051199999, "quote_volume": 73977.59351, "trades": 680, "taker_buy_base": 38975.52, "taker_buy_quote": 46476.90303 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 1.196, "high": 1.199, "low": 1.128, "close": 1.15, "volume": 282509.03, "close_time": 1774065599999, "quote_volume": 325455.16052, "trades": 2347, "taker_buy_base": 120760.18, "taker_buy_quote": 139214.58255 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 1.148, "high": 1.158, "low": 1.103, "close": 1.12, "volume": 339707.63, "close_time": 1774079999999, "quote_volume": 382015.73367, "trades": 3044, "taker_buy_base": 165979.24, "taker_buy_quote": 186707.92351 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 1.122, "high": 1.139, "low": 1.104, "close": 1.135, "volume": 267931.42, "close_time": 1774094399999, "quote_volume": 300826.01889, "trades": 3028, "taker_buy_base": 147042.88, "taker_buy_quote": 165207.14751 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 1.134, "high": 1.139, "low": 1.122, "close": 1.132, "volume": 61831.59, "close_time": 1774108799999, "quote_volume": 69949.01785, "trades": 972, "taker_buy_base": 32097.75, "taker_buy_quote": 36338.21311 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 1.132, "high": 1.137, "low": 1.122, "close": 1.133, "volume": 50094.88, "close_time": 1774123199999, "quote_volume": 56596.37917, "trades": 549, "taker_buy_base": 21344.17, "taker_buy_quote": 24117.24969 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 1.133, "high": 1.152, "low": 1.107, "close": 1.118, "volume": 76830.34, "close_time": 1774137599999, "quote_volume": 87236.32047, "trades": 847, "taker_buy_base": 44149.11, "taker_buy_quote": 50151.97955 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 1.119, "high": 1.15, "low": 1.11, "close": 1.138, "volume": 131709.79, "close_time": 1774151999999, "quote_volume": 149476.08162, "trades": 995, "taker_buy_base": 67617.2, "taker_buy_quote": 76737.15512 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 1.139, "high": 1.147, "low": 1.117, "close": 1.126, "volume": 66509.7, "close_time": 1774166399999, "quote_volume": 75207.38681, "trades": 723, "taker_buy_base": 27278.76, "taker_buy_quote": 30822.5778 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 1.127, "high": 1.127, "low": 1.038, "close": 1.043, "volume": 391323.1, "close_time": 1774180799999, "quote_volume": 421133.93889, "trades": 4425, "taker_buy_base": 176312.78, "taker_buy_quote": 188836.13364 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 1.044, "high": 1.05, "low": 1.006, "close": 1.017, "volume": 399947.34, "close_time": 1774195199999, "quote_volume": 410165.78476, "trades": 4824, "taker_buy_base": 263678.93, "taker_buy_quote": 270710.66954 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 1.017, "high": 1.036, "low": 0.993, "close": 1.025, "volume": 264354.68, "close_time": 1774209599999, "quote_volume": 268510.57026, "trades": 2111, "taker_buy_base": 126596.29, "taker_buy_quote": 128830.24946 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 1.021, "high": 1.031, "low": 1.001, "close": 1.026, "volume": 109645.82, "close_time": 1774223999999, "quote_volume": 111304.90778, "trades": 1023, "taker_buy_base": 64043.85, "taker_buy_quote": 64984.03995 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 1.029, "high": 1.037, "low": 1.012, "close": 1.015, "volume": 100103.99, "close_time": 1774238399999, "quote_volume": 102439.78075, "trades": 702, "taker_buy_base": 45888.55, "taker_buy_quote": 46983.54673 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 1.017, "high": 1.035, "low": 0.937, "close": 0.965, "volume": 592123.5, "close_time": 1774252799999, "quote_volume": 585334.17963, "trades": 6067, "taker_buy_base": 212589.09, "taker_buy_quote": 207941.2725 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.965, "high": 0.988, "low": 0.94, "close": 0.981, "volume": 495213.23, "close_time": 1774267199999, "quote_volume": 477025.71021, "trades": 4148, "taker_buy_base": 297382.98, "taker_buy_quote": 286686.52025 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.98, "high": 1.021, "low": 0.979, "close": 0.987, "volume": 295085.65, "close_time": 1774281599999, "quote_volume": 296553.57977, "trades": 2768, "taker_buy_base": 158836.71, "taker_buy_quote": 159409.44187 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.992, "high": 1.007, "low": 0.987, "close": 0.991, "volume": 73235.83, "close_time": 1774295999999, "quote_volume": 72864.54435, "trades": 876, "taker_buy_base": 39821.64, "taker_buy_quote": 39660.68594 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.99, "high": 1.006, "low": 0.985, "close": 0.992, "volume": 53139.98, "close_time": 1774310399999, "quote_volume": 52940.47533, "trades": 478, "taker_buy_base": 32035.66, "taker_buy_quote": 31957.95379 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.993, "high": 0.994, "low": 0.949, "close": 0.956, "volume": 149531.86, "close_time": 1774324799999, "quote_volume": 144168.83629, "trades": 836, "taker_buy_base": 73760.52, "taker_buy_quote": 71035.00865 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.955, "high": 0.988, "low": 0.952, "close": 0.984, "volume": 87848.57, "close_time": 1774339199999, "quote_volume": 84970.04261, "trades": 745, "taker_buy_base": 52465.02, "taker_buy_quote": 50718.04397 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.983, "high": 0.99, "low": 0.971, "close": 0.975, "volume": 76912.62, "close_time": 1774353599999, "quote_volume": 75129.71246, "trades": 654, "taker_buy_base": 36298.16, "taker_buy_quote": 35518.45694 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.973, "high": 0.975, "low": 0.952, "close": 0.961, "volume": 137268.35, "close_time": 1774367999999, "quote_volume": 132310.1517, "trades": 620, "taker_buy_base": 34467.51, "taker_buy_quote": 33159.3982 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.96, "high": 0.963, "low": 0.954, "close": 0.959, "volume": 24171.24, "close_time": 1774382399999, "quote_volume": 23165.89885, "trades": 241, "taker_buy_base": 13337.24, "taker_buy_quote": 12789.04043 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.959, "high": 0.985, "low": 0.958, "close": 0.982, "volume": 61980.02, "close_time": 1774396799999, "quote_volume": 60264.82932, "trades": 904, "taker_buy_base": 39282.03, "taker_buy_quote": 38174.13248 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.981, "high": 1.0, "low": 0.974, "close": 0.993, "volume": 81620.37, "close_time": 1774411199999, "quote_volume": 80579.77686, "trades": 794, "taker_buy_base": 41329.66, "taker_buy_quote": 40791.57907 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.995, "high": 1.009, "low": 0.987, "close": 0.989, "volume": 112125.86, "close_time": 1774425599999, "quote_volume": 111823.99054, "trades": 1007, "taker_buy_base": 49836.63, "taker_buy_quote": 49731.00261 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.991, "high": 0.994, "low": 0.973, "close": 0.976, "volume": 85622.2, "close_time": 1774439999999, "quote_volume": 84068.26449, "trades": 839, "taker_buy_base": 38889.72, "taker_buy_quote": 38226.48743 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.978, "high": 0.981, "low": 0.961, "close": 0.972, "volume": 173104.56, "close_time": 1774454399999, "quote_volume": 168246.51538, "trades": 1200, "taker_buy_base": 99875.5, "taker_buy_quote": 97212.64045 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.972, "high": 1.03, "low": 0.971, "close": 0.998, "volume": 578014.86, "close_time": 1774468799999, "quote_volume": 584032.2541, "trades": 8598, "taker_buy_base": 328839.6, "taker_buy_quote": 332326.25115 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.998, "high": 1.018, "low": 0.991, "close": 1.014, "volume": 77867.67, "close_time": 1774483199999, "quote_volume": 78039.80324, "trades": 949, "taker_buy_base": 43181.9, "taker_buy_quote": 43348.42803 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 1.017, "high": 1.058, "low": 1.016, "close": 1.03, "volume": 399249.06, "close_time": 1774497599999, "quote_volume": 415368.85435, "trades": 3262, "taker_buy_base": 193334.75, "taker_buy_quote": 201085.27995 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 1.031, "high": 1.032, "low": 0.994, "close": 1.018, "volume": 198450.65, "close_time": 1774511999999, "quote_volume": 200333.93881, "trades": 1311, "taker_buy_base": 118933.9, "taker_buy_quote": 119758.02832 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 1.018, "high": 1.019, "low": 1.001, "close": 1.008, "volume": 153679.41, "close_time": 1774526399999, "quote_volume": 155066.75169, "trades": 1230, "taker_buy_base": 72897.54, "taker_buy_quote": 73608.29552 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 1.008, "high": 1.012, "low": 0.98, "close": 0.992, "volume": 107219.67, "close_time": 1774540799999, "quote_volume": 106682.88657, "trades": 969, "taker_buy_base": 43525.69, "taker_buy_quote": 43352.73512 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.991, "high": 1.008, "low": 0.986, "close": 1.001, "volume": 76746.26, "close_time": 1774555199999, "quote_volume": 76475.374, "trades": 878, "taker_buy_base": 36689.57, "taker_buy_quote": 36610.72666 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 1.001, "high": 1.033, "low": 1.001, "close": 1.022, "volume": 121689.19, "close_time": 1774569599999, "quote_volume": 123581.5675, "trades": 1158, "taker_buy_base": 58933.85, "taker_buy_quote": 59925.10603 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 1.018, "high": 1.043, "low": 1.016, "close": 1.021, "volume": 142857.33, "close_time": 1774583999999, "quote_volume": 147361.23367, "trades": 1204, "taker_buy_base": 61417.5, "taker_buy_quote": 63446.57662 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 1.019, "high": 1.033, "low": 1.014, "close": 1.03, "volume": 49766.75, "close_time": 1774598399999, "quote_volume": 50965.27453, "trades": 583, "taker_buy_base": 23127.71, "taker_buy_quote": 23698.37289 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 1.032, "high": 1.055, "low": 1.012, "close": 1.034, "volume": 203319.7, "close_time": 1774612799999, "quote_volume": 210402.45477, "trades": 1830, "taker_buy_base": 97162.38, "taker_buy_quote": 100597.16189 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 1.035, "high": 1.058, "low": 1.021, "close": 1.024, "volume": 171430.5, "close_time": 1774627199999, "quote_volume": 177765.30297, "trades": 1976, "taker_buy_base": 87569.15, "taker_buy_quote": 90956.94717 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 1.024, "high": 1.031, "low": 1.0, "close": 1.004, "volume": 104159.45, "close_time": 1774641599999, "quote_volume": 105850.19394, "trades": 1020, "taker_buy_base": 43610.19, "taker_buy_quote": 44338.11274 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 1.005, "high": 1.011, "low": 0.995, "close": 1.0, "volume": 77049.39, "close_time": 1774655999999, "quote_volume": 77266.6675, "trades": 907, "taker_buy_base": 39764.42, "taker_buy_quote": 39928.75263 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 1.0, "high": 1.01, "low": 0.988, "close": 0.999, "volume": 79736.26, "close_time": 1774670399999, "quote_volume": 79723.65454, "trades": 855, "taker_buy_base": 51040.77, "taker_buy_quote": 51048.17168 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.999, "high": 1.012, "low": 0.992, "close": 1.005, "volume": 48874.47, "close_time": 1774684799999, "quote_volume": 48992.50997, "trades": 866, "taker_buy_base": 27007.68, "taker_buy_quote": 27085.74061 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 1.008, "high": 1.023, "low": 1.005, "close": 1.009, "volume": 41355.82, "close_time": 1774699199999, "quote_volume": 41875.04252, "trades": 548, "taker_buy_base": 19444.82, "taker_buy_quote": 19691.99972 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 1.011, "high": 1.11, "low": 1.002, "close": 1.096, "volume": 568548.02, "close_time": 1774713599999, "quote_volume": 609157.69871, "trades": 5518, "taker_buy_base": 306656.95, "taker_buy_quote": 327909.84609 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 1.097, "high": 1.117, "low": 1.067, "close": 1.1, "volume": 425943.47, "close_time": 1774727999999, "quote_volume": 464142.72313, "trades": 5220, "taker_buy_base": 207937.49, "taker_buy_quote": 226784.18148 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 1.1, "high": 1.125, "low": 1.085, "close": 1.117, "volume": 335284.82, "close_time": 1774742399999, "quote_volume": 372082.26237, "trades": 3241, "taker_buy_base": 159882.05, "taker_buy_quote": 177599.95151 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 1.114, "high": 1.144, "low": 1.098, "close": 1.123, "volume": 313811.21, "close_time": 1774756799999, "quote_volume": 352179.58592, "trades": 2752, "taker_buy_base": 142629.73, "taker_buy_quote": 160345.93431 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 1.122, "high": 1.16, "low": 1.109, "close": 1.144, "volume": 425126.98, "close_time": 1774771199999, "quote_volume": 484817.5467, "trades": 4322, "taker_buy_base": 206474.42, "taker_buy_quote": 235677.46572 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 1.144, "high": 1.163, "low": 1.121, "close": 1.127, "volume": 352290.9, "close_time": 1774785599999, "quote_volume": 403236.47818, "trades": 3538, "taker_buy_base": 178757.05, "taker_buy_quote": 204733.51766 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 1.129, "high": 1.131, "low": 1.128, "close": 1.131, "volume": 1303.89, "close_time": 1774799999999, "quote_volume": 1473.47753, "trades": 8, "taker_buy_base": 1297.99, "taker_buy_quote": 1466.82233 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 1.147, "high": 1.152, "low": 1.14, "close": 1.142, "volume": 35945.19, "close_time": 1774814399999, "quote_volume": 41210.30202, "trades": 354, "taker_buy_base": 10735.42, "taker_buy_quote": 12324.93153 } ] }, "1d": { "count": 730, "start_date": "2024-03-30T00:00:00", "end_date": "2026-03-29T00:00:00", "klines": [ { "timestamp": 1711756800000, "datetime": "2024-03-30T00:00:00", "open": 7.83, "high": 8.08, "low": 7.643, "close": 7.696, "volume": 260195.92, "close_time": 1711843199999, "quote_volume": 2051990.08535, "trades": 38224, "taker_buy_base": 130027.48, "taker_buy_quote": 1026518.27221 }, { "timestamp": 1711843200000, "datetime": "2024-03-31T00:00:00", "open": 7.695, "high": 8.023, "low": 7.673, "close": 7.982, "volume": 175327.02, "close_time": 1711929599999, "quote_volume": 1382174.87512, "trades": 28043, "taker_buy_base": 87317.71, "taker_buy_quote": 688774.55869 }, { "timestamp": 1711929600000, "datetime": "2024-04-01T00:00:00", "open": 7.982, "high": 8.157, "low": 7.564, "close": 7.811, "volume": 574269.61, "close_time": 1712015999999, "quote_volume": 4512474.32408, "trades": 62372, "taker_buy_base": 283872.62, "taker_buy_quote": 2232045.62139 }, { "timestamp": 1712016000000, "datetime": "2024-04-02T00:00:00", "open": 7.811, "high": 8.07, "low": 7.549, "close": 7.608, "volume": 923235.58, "close_time": 1712102399999, "quote_volume": 7215153.86094, "trades": 101435, "taker_buy_base": 460000.28, "taker_buy_quote": 3604523.09069 }, { "timestamp": 1712102400000, "datetime": "2024-04-03T00:00:00", "open": 7.608, "high": 7.98, "low": 7.217, "close": 7.681, "volume": 657869.69, "close_time": 1712188799999, "quote_volume": 4972396.41274, "trades": 74471, "taker_buy_base": 321956.99, "taker_buy_quote": 2440410.08259 }, { "timestamp": 1712188800000, "datetime": "2024-04-04T00:00:00", "open": 7.685, "high": 8.174, "low": 7.399, "close": 7.498, "volume": 1046377.47, "close_time": 1712275199999, "quote_volume": 8223143.59215, "trades": 95826, "taker_buy_base": 515783.26, "taker_buy_quote": 4062745.39901 }, { "timestamp": 1712275200000, "datetime": "2024-04-05T00:00:00", "open": 7.496, "high": 7.736, "low": 7.226, "close": 7.511, "volume": 482947.57, "close_time": 1712361599999, "quote_volume": 3603303.13128, "trades": 47945, "taker_buy_base": 234741.78, "taker_buy_quote": 1755320.16848 }, { "timestamp": 1712361600000, "datetime": "2024-04-06T00:00:00", "open": 7.511, "high": 7.74, "low": 7.329, "close": 7.395, "volume": 242128.86, "close_time": 1712447999999, "quote_volume": 1813699.26336, "trades": 25604, "taker_buy_base": 118552.15, "taker_buy_quote": 886890.93493 }, { "timestamp": 1712448000000, "datetime": "2024-04-07T00:00:00", "open": 7.395, "high": 7.667, "low": 7.351, "close": 7.526, "volume": 242721.61, "close_time": 1712534399999, "quote_volume": 1810839.88139, "trades": 24225, "taker_buy_base": 126643.63, "taker_buy_quote": 945557.49416 }, { "timestamp": 1712534400000, "datetime": "2024-04-08T00:00:00", "open": 7.528, "high": 7.642, "low": 7.379, "close": 7.462, "volume": 223497.81, "close_time": 1712620799999, "quote_volume": 1677660.85843, "trades": 27758, "taker_buy_base": 97242.2, "taker_buy_quote": 730640.07536 }, { "timestamp": 1712620800000, "datetime": "2024-04-09T00:00:00", "open": 7.463, "high": 7.587, "low": 6.886, "close": 6.982, "volume": 361822.99, "close_time": 1712707199999, "quote_volume": 2597913.2229, "trades": 35833, "taker_buy_base": 167892.08, "taker_buy_quote": 1205681.88653 }, { "timestamp": 1712707200000, "datetime": "2024-04-10T00:00:00", "open": 6.984, "high": 7.545, "low": 6.76, "close": 7.112, "volume": 637005.82, "close_time": 1712793599999, "quote_volume": 4584073.62566, "trades": 68526, "taker_buy_base": 305534.17, "taker_buy_quote": 2203487.30683 }, { "timestamp": 1712793600000, "datetime": "2024-04-11T00:00:00", "open": 7.112, "high": 7.28, "low": 6.78, "close": 6.869, "volume": 282749.66, "close_time": 1712879999999, "quote_volume": 1969240.99949, "trades": 30059, "taker_buy_base": 133435.56, "taker_buy_quote": 929825.92654 }, { "timestamp": 1712880000000, "datetime": "2024-04-12T00:00:00", "open": 6.869, "high": 6.95, "low": 5.048, "close": 5.162, "volume": 846349.31, "close_time": 1712966399999, "quote_volume": 4964859.76247, "trades": 94713, "taker_buy_base": 363981.72, "taker_buy_quote": 2139004.78536 }, { "timestamp": 1712966400000, "datetime": "2024-04-13T00:00:00", "open": 5.16, "high": 5.99, "low": 4.3, "close": 4.81, "volume": 1326490.77, "close_time": 1713052799999, "quote_volume": 6817074.54529, "trades": 123873, "taker_buy_base": 625204.39, "taker_buy_quote": 3206863.84993 }, { "timestamp": 1713052800000, "datetime": "2024-04-14T00:00:00", "open": 4.805, "high": 5.541, "low": 4.544, "close": 5.344, "volume": 1170043.92, "close_time": 1713139199999, "quote_volume": 5930056.79969, "trades": 115568, "taker_buy_base": 594628.63, "taker_buy_quote": 3017809.48759 }, { "timestamp": 1713139200000, "datetime": "2024-04-15T00:00:00", "open": 5.344, "high": 5.48, "low": 4.939, "close": 5.155, "volume": 596323.31, "close_time": 1713225599999, "quote_volume": 3131432.47346, "trades": 54002, "taker_buy_base": 293874.24, "taker_buy_quote": 1543916.60885 }, { "timestamp": 1713225600000, "datetime": "2024-04-16T00:00:00", "open": 5.149, "high": 7.429, "low": 4.934, "close": 6.353, "volume": 4500113.96, "close_time": 1713311999999, "quote_volume": 29030352.08863, "trades": 292534, "taker_buy_base": 2363625.81, "taker_buy_quote": 15272270.82773 }, { "timestamp": 1713312000000, "datetime": "2024-04-17T00:00:00", "open": 6.347, "high": 7.5, "low": 6.012, "close": 6.217, "volume": 3274883.36, "close_time": 1713398399999, "quote_volume": 22307022.94513, "trades": 255684, "taker_buy_base": 1621751.62, "taker_buy_quote": 11081209.39063 }, { "timestamp": 1713398400000, "datetime": "2024-04-18T00:00:00", "open": 6.217, "high": 6.626, "low": 5.812, "close": 5.961, "volume": 1063189.22, "close_time": 1713484799999, "quote_volume": 6554421.00786, "trades": 72368, "taker_buy_base": 505804.67, "taker_buy_quote": 3122363.15317 }, { "timestamp": 1713484800000, "datetime": "2024-04-19T00:00:00", "open": 5.958, "high": 6.166, "low": 5.476, "close": 5.886, "volume": 774503.95, "close_time": 1713571199999, "quote_volume": 4572853.0551, "trades": 46753, "taker_buy_base": 376028.33, "taker_buy_quote": 2220873.05173 }, { "timestamp": 1713571200000, "datetime": "2024-04-20T00:00:00", "open": 5.878, "high": 6.32, "low": 5.854, "close": 6.227, "volume": 407230.65, "close_time": 1713657599999, "quote_volume": 2503159.25587, "trades": 29696, "taker_buy_base": 200088.94, "taker_buy_quote": 1230359.69042 }, { "timestamp": 1713657600000, "datetime": "2024-04-21T00:00:00", "open": 6.233, "high": 6.373, "low": 5.953, "close": 6.197, "volume": 385859.67, "close_time": 1713743999999, "quote_volume": 2378278.64585, "trades": 28196, "taker_buy_base": 209226.33, "taker_buy_quote": 1291679.96826 }, { "timestamp": 1713744000000, "datetime": "2024-04-22T00:00:00", "open": 6.19, "high": 6.533, "low": 6.18, "close": 6.327, "volume": 511345.68, "close_time": 1713830399999, "quote_volume": 3243153.64743, "trades": 38005, "taker_buy_base": 242063.11, "taker_buy_quote": 1538593.32785 }, { "timestamp": 1713830400000, "datetime": "2024-04-23T00:00:00", "open": 6.326, "high": 6.99, "low": 6.309, "close": 6.448, "volume": 854366.83, "close_time": 1713916799999, "quote_volume": 5626572.61951, "trades": 69233, "taker_buy_base": 443059.64, "taker_buy_quote": 2921518.11285 }, { "timestamp": 1713916800000, "datetime": "2024-04-24T00:00:00", "open": 6.442, "high": 6.6, "low": 6.27, "close": 6.469, "volume": 447621.8, "close_time": 1714003199999, "quote_volume": 2885429.11125, "trades": 33108, "taker_buy_base": 223690.34, "taker_buy_quote": 1443436.22204 }, { "timestamp": 1714003200000, "datetime": "2024-04-25T00:00:00", "open": 6.469, "high": 7.382, "low": 6.461, "close": 6.516, "volume": 1582686.57, "close_time": 1714089599999, "quote_volume": 10769419.2496, "trades": 124002, "taker_buy_base": 798408.97, "taker_buy_quote": 5440921.18183 }, { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 6.516, "high": 6.88, "low": 6.321, "close": 6.644, "volume": 473544.31, "close_time": 1714175999999, "quote_volume": 3088210.96291, "trades": 40643, "taker_buy_base": 229111.83, "taker_buy_quote": 1496523.74014 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 6.647, "high": 6.795, "low": 6.286, "close": 6.442, "volume": 397653.65, "close_time": 1714262399999, "quote_volume": 2580584.97669, "trades": 28407, "taker_buy_base": 180280.89, "taker_buy_quote": 1171697.55672 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 6.441, "high": 6.542, "low": 6.312, "close": 6.341, "volume": 180953.29, "close_time": 1714348799999, "quote_volume": 1163387.50485, "trades": 14665, "taker_buy_base": 81639.1, "taker_buy_quote": 524818.24198 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 6.341, "high": 6.869, "low": 6.199, "close": 6.473, "volume": 782803.29, "close_time": 1714435199999, "quote_volume": 5086827.92535, "trades": 64515, "taker_buy_base": 393166.41, "taker_buy_quote": 2557078.50519 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 6.473, "high": 6.543, "low": 5.541, "close": 5.898, "volume": 556054.75, "close_time": 1714521599999, "quote_volume": 3313588.17411, "trades": 41235, "taker_buy_base": 265495.55, "taker_buy_quote": 1582182.20569 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 5.894, "high": 6.082, "low": 5.346, "close": 5.793, "volume": 464712.28, "close_time": 1714607999999, "quote_volume": 2633672.49919, "trades": 38636, "taker_buy_base": 217407.58, "taker_buy_quote": 1233875.0525 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 5.796, "high": 6.01, "low": 5.582, "close": 5.922, "volume": 281863.75, "close_time": 1714694399999, "quote_volume": 1645739.18014, "trades": 23123, "taker_buy_base": 139963.28, "taker_buy_quote": 817057.43866 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 5.92, "high": 6.171, "low": 5.83, "close": 6.127, "volume": 276498.58, "close_time": 1714780799999, "quote_volume": 1658564.62209, "trades": 20445, "taker_buy_base": 130637.3, "taker_buy_quote": 784322.85989 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 6.129, "high": 6.58, "low": 6.045, "close": 6.39, "volume": 411204.53, "close_time": 1714867199999, "quote_volume": 2597704.24565, "trades": 37961, "taker_buy_base": 213005.01, "taker_buy_quote": 1346885.19212 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 6.384, "high": 6.546, "low": 6.21, "close": 6.36, "volume": 469783.36, "close_time": 1714953599999, "quote_volume": 3002299.11187, "trades": 45473, "taker_buy_base": 214330.43, "taker_buy_quote": 1371475.81867 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 6.366, "high": 6.448, "low": 6.147, "close": 6.166, "volume": 230502.59, "close_time": 1715039999999, "quote_volume": 1455064.26009, "trades": 23375, "taker_buy_base": 108706.01, "taker_buy_quote": 686386.73937 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 6.167, "high": 6.35, "low": 6.087, "close": 6.106, "volume": 255916.99, "close_time": 1715126399999, "quote_volume": 1591400.87542, "trades": 25471, "taker_buy_base": 128398.99, "taker_buy_quote": 799221.94537 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 6.105, "high": 6.171, "low": 5.742, "close": 5.855, "volume": 238766.76, "close_time": 1715212799999, "quote_volume": 1408065.5867, "trades": 22892, "taker_buy_base": 109552.86, "taker_buy_quote": 645162.40877 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 5.855, "high": 6.28, "low": 5.653, "close": 6.06, "volume": 384406.04, "close_time": 1715299199999, "quote_volume": 2291725.969, "trades": 34792, "taker_buy_base": 198275.96, "taker_buy_quote": 1181613.89123 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 6.056, "high": 6.887, "low": 5.813, "close": 6.33, "volume": 1581262.26, "close_time": 1715385599999, "quote_volume": 10064458.68572, "trades": 138066, "taker_buy_base": 825348.58, "taker_buy_quote": 5259870.99812 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 6.334, "high": 6.41, "low": 5.835, "close": 5.945, "volume": 852795.94, "close_time": 1715471999999, "quote_volume": 5203876.71516, "trades": 72234, "taker_buy_base": 388476.67, "taker_buy_quote": 2373111.06303 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 5.951, "high": 6.109, "low": 5.923, "close": 5.999, "volume": 187208.12, "close_time": 1715558399999, "quote_volume": 1121806.0665, "trades": 17911, "taker_buy_base": 87412.5, "taker_buy_quote": 524366.78674 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 6.004, "high": 6.198, "low": 5.738, "close": 5.882, "volume": 391632.2, "close_time": 1715644799999, "quote_volume": 2317763.73146, "trades": 32266, "taker_buy_base": 179158.55, "taker_buy_quote": 1062077.58426 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 5.884, "high": 6.183, "low": 5.76, "close": 5.794, "volume": 448444.05, "close_time": 1715731199999, "quote_volume": 2650778.82304, "trades": 35361, "taker_buy_base": 228527.19, "taker_buy_quote": 1354194.04869 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 5.793, "high": 6.155, "low": 5.772, "close": 6.093, "volume": 307040.53, "close_time": 1715817599999, "quote_volume": 1828567.83904, "trades": 23351, "taker_buy_base": 151083.5, "taker_buy_quote": 901895.14115 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 6.102, "high": 6.237, "low": 5.803, "close": 6.036, "volume": 237656.43, "close_time": 1715903999999, "quote_volume": 1431413.07547, "trades": 21450, "taker_buy_base": 113147.81, "taker_buy_quote": 681675.25234 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 6.032, "high": 6.151, "low": 5.959, "close": 6.069, "volume": 199799.7, "close_time": 1715990399999, "quote_volume": 1213387.41642, "trades": 16214, "taker_buy_base": 91032.9, "taker_buy_quote": 553076.77241 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 6.061, "high": 6.2, "low": 6.003, "close": 6.122, "volume": 165364.06, "close_time": 1716076799999, "quote_volume": 1010407.89363, "trades": 13109, "taker_buy_base": 80739.85, "taker_buy_quote": 493508.18722 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 6.123, "high": 6.15, "low": 5.833, "close": 5.852, "volume": 178914.21, "close_time": 1716163199999, "quote_volume": 1075795.30051, "trades": 14756, "taker_buy_base": 84509.83, "taker_buy_quote": 509173.92195 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 5.852, "high": 6.145, "low": 5.749, "close": 6.124, "volume": 264350.13, "close_time": 1716249599999, "quote_volume": 1576650.26579, "trades": 18645, "taker_buy_base": 137609.08, "taker_buy_quote": 821027.39323 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 6.125, "high": 6.184, "low": 6.0, "close": 6.065, "volume": 286918.36, "close_time": 1716335999999, "quote_volume": 1751975.91967, "trades": 23728, "taker_buy_base": 153356.03, "taker_buy_quote": 937289.79508 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 6.068, "high": 6.084, "low": 5.846, "close": 5.938, "volume": 198366.61, "close_time": 1716422399999, "quote_volume": 1185098.64267, "trades": 23324, "taker_buy_base": 95622.81, "taker_buy_quote": 571084.66018 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 5.94, "high": 6.158, "low": 5.846, "close": 5.97, "volume": 343162.43, "close_time": 1716508799999, "quote_volume": 2065180.2561, "trades": 32159, "taker_buy_base": 160042.07, "taker_buy_quote": 964026.98822 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 5.968, "high": 6.114, "low": 5.9, "close": 6.052, "volume": 193815.68, "close_time": 1716595199999, "quote_volume": 1166799.94882, "trades": 18682, "taker_buy_base": 96972.61, "taker_buy_quote": 584109.45167 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 6.051, "high": 7.66, "low": 6.039, "close": 7.162, "volume": 2485669.9, "close_time": 1716681599999, "quote_volume": 17160828.93631, "trades": 185744, "taker_buy_base": 1283974.77, "taker_buy_quote": 8884193.73533 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 7.162, "high": 7.59, "low": 6.556, "close": 6.613, "volume": 1481470.45, "close_time": 1716767999999, "quote_volume": 10427842.35283, "trades": 110148, "taker_buy_base": 694786.68, "taker_buy_quote": 4899650.86623 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 6.616, "high": 6.869, "low": 6.505, "close": 6.581, "volume": 399108.11, "close_time": 1716854399999, "quote_volume": 2647742.68879, "trades": 31939, "taker_buy_base": 177414.44, "taker_buy_quote": 1179046.18813 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 6.58, "high": 7.299, "low": 6.3, "close": 7.095, "volume": 1065987.57, "close_time": 1716940799999, "quote_volume": 7273007.1956, "trades": 79029, "taker_buy_base": 516666.6, "taker_buy_quote": 3533643.57768 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 7.094, "high": 7.41, "low": 6.779, "close": 6.984, "volume": 553207.37, "close_time": 1717027199999, "quote_volume": 3901542.6791, "trades": 48857, "taker_buy_base": 285738.93, "taker_buy_quote": 2018167.14964 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 6.987, "high": 7.388, "low": 6.77, "close": 6.808, "volume": 418428.42, "close_time": 1717113599999, "quote_volume": 2941617.98308, "trades": 33520, "taker_buy_base": 198262.2, "taker_buy_quote": 1396198.29947 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 6.801, "high": 6.872, "low": 6.572, "close": 6.747, "volume": 229428.76, "close_time": 1717199999999, "quote_volume": 1541260.08568, "trades": 17903, "taker_buy_base": 104850.35, "taker_buy_quote": 705388.59516 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 6.743, "high": 6.983, "low": 6.676, "close": 6.756, "volume": 202312.91, "close_time": 1717286399999, "quote_volume": 1379874.78668, "trades": 19033, "taker_buy_base": 97571.39, "taker_buy_quote": 666419.53147 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 6.757, "high": 6.881, "low": 6.442, "close": 6.48, "volume": 313697.54, "close_time": 1717372799999, "quote_volume": 2073845.82605, "trades": 28848, "taker_buy_base": 136398.21, "taker_buy_quote": 901261.04574 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 6.48, "high": 6.538, "low": 6.004, "close": 6.039, "volume": 507422.17, "close_time": 1717459199999, "quote_volume": 3172583.96541, "trades": 37052, "taker_buy_base": 233070.7, "taker_buy_quote": 1458298.38938 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 6.035, "high": 6.5, "low": 5.963, "close": 6.282, "volume": 474922.03, "close_time": 1717545599999, "quote_volume": 2945623.89323, "trades": 30621, "taker_buy_base": 245821.37, "taker_buy_quote": 1527488.5963 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 6.278, "high": 6.387, "low": 6.135, "close": 6.173, "volume": 338025.17, "close_time": 1717631999999, "quote_volume": 2120355.94898, "trades": 19351, "taker_buy_base": 124595.39, "taker_buy_quote": 782569.85642 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 6.173, "high": 6.736, "low": 6.17, "close": 6.379, "volume": 648953.0, "close_time": 1717718399999, "quote_volume": 4193029.59147, "trades": 45062, "taker_buy_base": 327144.56, "taker_buy_quote": 2118900.03613 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 6.379, "high": 6.42, "low": 5.52, "close": 5.867, "volume": 450234.09, "close_time": 1717804799999, "quote_volume": 2722659.90617, "trades": 32057, "taker_buy_base": 212497.04, "taker_buy_quote": 1280837.26222 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 5.866, "high": 5.925, "low": 5.205, "close": 5.331, "volume": 546523.38, "close_time": 1717891199999, "quote_volume": 3065631.86285, "trades": 33927, "taker_buy_base": 269643.17, "taker_buy_quote": 1513027.07902 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 5.331, "high": 5.931, "low": 5.305, "close": 5.778, "volume": 571527.51, "close_time": 1717977599999, "quote_volume": 3234978.4896, "trades": 41521, "taker_buy_base": 304020.62, "taker_buy_quote": 1724736.72289 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 5.776, "high": 5.778, "low": 5.15, "close": 5.157, "volume": 745308.56, "close_time": 1718063999999, "quote_volume": 4008861.43652, "trades": 44459, "taker_buy_base": 353730.19, "taker_buy_quote": 1899549.08705 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 5.16, "high": 5.174, "low": 4.6, "close": 4.667, "volume": 794778.17, "close_time": 1718150399999, "quote_volume": 3860901.91097, "trades": 37983, "taker_buy_base": 412996.21, "taker_buy_quote": 2004927.11616 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 4.667, "high": 4.911, "low": 4.56, "close": 4.716, "volume": 413131.91, "close_time": 1718236799999, "quote_volume": 1978938.6328, "trades": 25205, "taker_buy_base": 208016.5, "taker_buy_quote": 996616.5788 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 4.714, "high": 4.727, "low": 4.367, "close": 4.565, "volume": 440334.73, "close_time": 1718323199999, "quote_volume": 1998983.277, "trades": 26797, "taker_buy_base": 222085.21, "taker_buy_quote": 1008980.84505 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 4.565, "high": 5.238, "low": 4.441, "close": 4.471, "volume": 2820346.81, "close_time": 1718409599999, "quote_volume": 13850395.64535, "trades": 158581, "taker_buy_base": 1362413.21, "taker_buy_quote": 6705186.2978 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 4.472, "high": 4.799, "low": 4.222, "close": 4.591, "volume": 1372327.91, "close_time": 1718495999999, "quote_volume": 6226547.66316, "trades": 75182, "taker_buy_base": 708061.06, "taker_buy_quote": 3204732.94275 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 4.591, "high": 4.707, "low": 4.376, "close": 4.455, "volume": 691544.02, "close_time": 1718582399999, "quote_volume": 3117721.35678, "trades": 42001, "taker_buy_base": 351833.4, "taker_buy_quote": 1585634.57281 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 4.455, "high": 4.46, "low": 3.567, "close": 3.725, "volume": 1620524.28, "close_time": 1718668799999, "quote_volume": 6255967.19265, "trades": 77067, "taker_buy_base": 802476.33, "taker_buy_quote": 3089053.72328 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 3.723, "high": 3.737, "low": 3.08, "close": 3.267, "volume": 1079319.45, "close_time": 1718755199999, "quote_volume": 3543925.56038, "trades": 42391, "taker_buy_base": 526055.95, "taker_buy_quote": 1722143.42913 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 3.267, "high": 3.379, "low": 3.163, "close": 3.192, "volume": 394161.59, "close_time": 1718841599999, "quote_volume": 1285065.19856, "trades": 19197, "taker_buy_base": 205506.72, "taker_buy_quote": 669573.02636 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 3.192, "high": 3.31, "low": 3.056, "close": 3.157, "volume": 588343.1, "close_time": 1718927999999, "quote_volume": 1874553.53232, "trades": 27012, "taker_buy_base": 291764.69, "taker_buy_quote": 928858.43021 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 3.159, "high": 3.5, "low": 3.114, "close": 3.253, "volume": 1895889.16, "close_time": 1719014399999, "quote_volume": 6271510.60179, "trades": 84858, "taker_buy_base": 919038.56, "taker_buy_quote": 3042215.48314 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 3.25, "high": 3.304, "low": 3.135, "close": 3.198, "volume": 479163.94, "close_time": 1719100799999, "quote_volume": 1534183.26413, "trades": 20796, "taker_buy_base": 238669.16, "taker_buy_quote": 764081.6769 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 3.196, "high": 3.326, "low": 2.965, "close": 2.987, "volume": 653658.06, "close_time": 1719187199999, "quote_volume": 2081799.7355, "trades": 29646, "taker_buy_base": 312633.63, "taker_buy_quote": 998716.42463 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 2.989, "high": 3.059, "low": 2.805, "close": 3.043, "volume": 852941.26, "close_time": 1719273599999, "quote_volume": 2504021.32645, "trades": 32896, "taker_buy_base": 449856.1, "taker_buy_quote": 1321560.15304 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 3.043, "high": 3.138, "low": 2.976, "close": 3.063, "volume": 388935.31, "close_time": 1719359999999, "quote_volume": 1189517.59503, "trades": 16823, "taker_buy_base": 191947.51, "taker_buy_quote": 587109.5074 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 3.063, "high": 3.444, "low": 3.032, "close": 3.152, "volume": 1844293.81, "close_time": 1719446399999, "quote_volume": 5972147.98435, "trades": 76728, "taker_buy_base": 922369.93, "taker_buy_quote": 2990709.47563 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 3.151, "high": 3.215, "low": 3.059, "close": 3.147, "volume": 670709.95, "close_time": 1719532799999, "quote_volume": 2103304.37971, "trades": 32273, "taker_buy_base": 329534.0, "taker_buy_quote": 1033728.45106 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 3.147, "high": 3.282, "low": 3.1, "close": 3.163, "volume": 822676.3, "close_time": 1719619199999, "quote_volume": 2621638.29292, "trades": 32033, "taker_buy_base": 418138.77, "taker_buy_quote": 1334344.33556 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 3.16, "high": 3.188, "low": 3.04, "close": 3.056, "volume": 263328.66, "close_time": 1719705599999, "quote_volume": 818421.10062, "trades": 11795, "taker_buy_base": 118747.41, "taker_buy_quote": 369173.33431 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 3.053, "high": 3.122, "low": 2.949, "close": 3.103, "volume": 304150.81, "close_time": 1719791999999, "quote_volume": 921152.36339, "trades": 14331, "taker_buy_base": 140646.55, "taker_buy_quote": 426627.90552 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 3.106, "high": 3.139, "low": 3.029, "close": 3.039, "volume": 266716.62, "close_time": 1719878399999, "quote_volume": 823095.9066, "trades": 13287, "taker_buy_base": 129162.02, "taker_buy_quote": 399020.41495 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 3.039, "high": 3.112, "low": 2.894, "close": 3.0, "volume": 438010.35, "close_time": 1719964799999, "quote_volume": 1320685.18195, "trades": 19674, "taker_buy_base": 211938.48, "taker_buy_quote": 640218.78281 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 3.002, "high": 3.11, "low": 2.856, "close": 2.873, "volume": 708632.5, "close_time": 1720051199999, "quote_volume": 2098881.32938, "trades": 34512, "taker_buy_base": 351449.12, "taker_buy_quote": 1043437.08994 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 2.872, "high": 2.888, "low": 2.55, "close": 2.557, "volume": 519401.38, "close_time": 1720137599999, "quote_volume": 1417304.30699, "trades": 23209, "taker_buy_base": 225523.52, "taker_buy_quote": 616176.96791 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 2.559, "high": 2.572, "low": 2.1, "close": 2.547, "volume": 925315.04, "close_time": 1720223999999, "quote_volume": 2210504.89979, "trades": 34322, "taker_buy_base": 483176.96, "taker_buy_quote": 1155366.79094 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 2.548, "high": 2.693, "low": 2.493, "close": 2.676, "volume": 296312.88, "close_time": 1720310399999, "quote_volume": 763066.67656, "trades": 16332, "taker_buy_base": 130047.08, "taker_buy_quote": 334444.60529 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 2.676, "high": 2.677, "low": 2.44, "close": 2.449, "volume": 295738.25, "close_time": 1720396799999, "quote_volume": 755364.58571, "trades": 12699, "taker_buy_base": 140621.07, "taker_buy_quote": 359200.60208 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 2.449, "high": 2.912, "low": 2.392, "close": 2.591, "volume": 1571214.54, "close_time": 1720483199999, "quote_volume": 4199529.96774, "trades": 69150, "taker_buy_base": 822084.9, "taker_buy_quote": 2203608.12019 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 2.59, "high": 2.648, "low": 2.564, "close": 2.621, "volume": 489539.42, "close_time": 1720569599999, "quote_volume": 1273577.02486, "trades": 20877, "taker_buy_base": 247758.16, "taker_buy_quote": 644859.53207 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 2.622, "high": 2.678, "low": 2.603, "close": 2.657, "volume": 288674.09, "close_time": 1720655999999, "quote_volume": 760887.34564, "trades": 13504, "taker_buy_base": 136896.87, "taker_buy_quote": 361093.8392 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 2.656, "high": 2.836, "low": 2.615, "close": 2.619, "volume": 984410.5, "close_time": 1720742399999, "quote_volume": 2687596.13866, "trades": 34350, "taker_buy_base": 485433.41, "taker_buy_quote": 1327051.35047 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 2.621, "high": 2.669, "low": 2.575, "close": 2.657, "volume": 411090.71, "close_time": 1720828799999, "quote_volume": 1077704.92178, "trades": 16162, "taker_buy_base": 201875.89, "taker_buy_quote": 529555.02479 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 2.657, "high": 2.729, "low": 2.639, "close": 2.69, "volume": 314882.81, "close_time": 1720915199999, "quote_volume": 842270.52857, "trades": 12398, "taker_buy_base": 159902.35, "taker_buy_quote": 427890.79017 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 2.69, "high": 2.755, "low": 2.673, "close": 2.715, "volume": 491131.7, "close_time": 1721001599999, "quote_volume": 1331381.1976, "trades": 16420, "taker_buy_base": 234976.01, "taker_buy_quote": 637412.52803 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 2.718, "high": 2.826, "low": 2.702, "close": 2.819, "volume": 659734.05, "close_time": 1721087999999, "quote_volume": 1825302.71355, "trades": 22646, "taker_buy_base": 341042.8, "taker_buy_quote": 944332.44114 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 2.821, "high": 2.861, "low": 2.728, "close": 2.826, "volume": 566471.72, "close_time": 1721174399999, "quote_volume": 1583826.06326, "trades": 23777, "taker_buy_base": 278977.7, "taker_buy_quote": 780386.31969 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 2.829, "high": 2.956, "low": 2.807, "close": 2.838, "volume": 579787.67, "close_time": 1721260799999, "quote_volume": 1668595.85155, "trades": 21384, "taker_buy_base": 302655.96, "taker_buy_quote": 872814.07745 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 2.839, "high": 2.892, "low": 2.741, "close": 2.8, "volume": 308349.62, "close_time": 1721347199999, "quote_volume": 870526.13293, "trades": 14825, "taker_buy_base": 152397.05, "taker_buy_quote": 430122.3677 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 2.8, "high": 2.89, "low": 2.724, "close": 2.847, "volume": 355688.63, "close_time": 1721433599999, "quote_volume": 997864.57539, "trades": 16722, "taker_buy_base": 162673.11, "taker_buy_quote": 456300.52062 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 2.846, "high": 2.898, "low": 2.788, "close": 2.83, "volume": 287194.67, "close_time": 1721519999999, "quote_volume": 817868.93771, "trades": 12746, "taker_buy_base": 148843.35, "taker_buy_quote": 424235.5844 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 2.83, "high": 3.34, "low": 2.826, "close": 3.044, "volume": 3826801.23, "close_time": 1721606399999, "quote_volume": 11824475.7952, "trades": 133549, "taker_buy_base": 1920557.29, "taker_buy_quote": 5934133.63252 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 3.045, "high": 3.28, "low": 2.964, "close": 3.17, "volume": 2059692.13, "close_time": 1721692799999, "quote_volume": 6430031.76443, "trades": 96322, "taker_buy_base": 1042633.75, "taker_buy_quote": 3260224.31345 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 3.167, "high": 3.167, "low": 2.831, "close": 2.866, "volume": 784785.73, "close_time": 1721779199999, "quote_volume": 2325919.37991, "trades": 32374, "taker_buy_base": 379551.04, "taker_buy_quote": 1123710.00065 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 2.866, "high": 2.95, "low": 2.737, "close": 2.77, "volume": 374881.69, "close_time": 1721865599999, "quote_volume": 1070967.16796, "trades": 17122, "taker_buy_base": 181953.6, "taker_buy_quote": 519708.63166 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 2.77, "high": 3.15, "low": 2.638, "close": 2.871, "volume": 2080385.3, "close_time": 1721951999999, "quote_volume": 6041062.20886, "trades": 83470, "taker_buy_base": 1036554.35, "taker_buy_quote": 3013046.56649 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 2.869, "high": 3.016, "low": 2.862, "close": 2.955, "volume": 753032.32, "close_time": 1722038399999, "quote_volume": 2199636.62983, "trades": 34050, "taker_buy_base": 366972.08, "taker_buy_quote": 1072302.44379 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 2.956, "high": 2.984, "low": 2.876, "close": 2.92, "volume": 307216.53, "close_time": 1722124799999, "quote_volume": 900280.49374, "trades": 14177, "taker_buy_base": 134015.88, "taker_buy_quote": 393134.67646 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 2.92, "high": 3.242, "low": 2.893, "close": 3.018, "volume": 2270107.86, "close_time": 1722211199999, "quote_volume": 6986327.74683, "trades": 82241, "taker_buy_base": 1156053.51, "taker_buy_quote": 3561701.20503 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 3.016, "high": 3.063, "low": 2.9, "close": 2.952, "volume": 525015.04, "close_time": 1722297599999, "quote_volume": 1579100.60803, "trades": 21153, "taker_buy_base": 239426.22, "taker_buy_quote": 721008.25414 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 2.953, "high": 3.233, "low": 2.917, "close": 3.032, "volume": 2163758.71, "close_time": 1722383999999, "quote_volume": 6687077.18017, "trades": 77899, "taker_buy_base": 1112341.51, "taker_buy_quote": 3440156.75394 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 3.031, "high": 3.099, "low": 2.931, "close": 2.958, "volume": 810794.47, "close_time": 1722470399999, "quote_volume": 2431743.703, "trades": 34407, "taker_buy_base": 396395.69, "taker_buy_quote": 1190278.0325 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 2.959, "high": 3.112, "low": 2.793, "close": 2.946, "volume": 1256757.5, "close_time": 1722556799999, "quote_volume": 3721612.43677, "trades": 49566, "taker_buy_base": 630209.91, "taker_buy_quote": 1870828.72057 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 2.946, "high": 2.968, "low": 2.725, "close": 2.755, "volume": 591156.41, "close_time": 1722643199999, "quote_volume": 1687700.89092, "trades": 22933, "taker_buy_base": 290160.74, "taker_buy_quote": 828414.02467 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 2.754, "high": 2.852, "low": 2.527, "close": 2.585, "volume": 634421.81, "close_time": 1722729599999, "quote_volume": 1703314.75875, "trades": 19417, "taker_buy_base": 312688.35, "taker_buy_quote": 840011.02549 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 2.578, "high": 2.731, "low": 2.451, "close": 2.504, "volume": 484299.87, "close_time": 1722815999999, "quote_volume": 1252559.94506, "trades": 16358, "taker_buy_base": 246008.94, "taker_buy_quote": 636213.869 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 2.504, "high": 2.524, "low": 2.141, "close": 2.301, "volume": 1130172.73, "close_time": 1722902399999, "quote_volume": 2587597.20008, "trades": 34346, "taker_buy_base": 568271.46, "taker_buy_quote": 1299770.13531 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 2.3, "high": 2.457, "low": 2.3, "close": 2.409, "volume": 592433.02, "close_time": 1722988799999, "quote_volume": 1428762.64488, "trades": 23246, "taker_buy_base": 310931.62, "taker_buy_quote": 750047.50028 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 2.408, "high": 2.507, "low": 2.27, "close": 2.343, "volume": 507124.66, "close_time": 1723075199999, "quote_volume": 1213159.48924, "trades": 19735, "taker_buy_base": 266329.14, "taker_buy_quote": 636272.63861 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 2.345, "high": 2.565, "low": 2.333, "close": 2.542, "volume": 788212.97, "close_time": 1723161599999, "quote_volume": 1964258.2859, "trades": 26021, "taker_buy_base": 387654.39, "taker_buy_quote": 966335.22665 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 2.542, "high": 2.594, "low": 2.491, "close": 2.575, "volume": 427184.95, "close_time": 1723247999999, "quote_volume": 1084867.6177, "trades": 14641, "taker_buy_base": 214134.75, "taker_buy_quote": 544217.5697 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 2.574, "high": 2.63, "low": 2.531, "close": 2.594, "volume": 360343.4, "close_time": 1723334399999, "quote_volume": 928760.98079, "trades": 13352, "taker_buy_base": 194077.14, "taker_buy_quote": 500544.61769 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 2.595, "high": 2.668, "low": 2.501, "close": 2.519, "volume": 1103807.6, "close_time": 1723420799999, "quote_volume": 2862848.20864, "trades": 31164, "taker_buy_base": 567083.18, "taker_buy_quote": 1472754.28514 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 2.519, "high": 2.576, "low": 2.468, "close": 2.567, "volume": 649897.44, "close_time": 1723507199999, "quote_volume": 1648332.007, "trades": 18017, "taker_buy_base": 309074.4, "taker_buy_quote": 784033.63561 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 2.565, "high": 2.568, "low": 2.5, "close": 2.55, "volume": 237278.46, "close_time": 1723593599999, "quote_volume": 602927.91767, "trades": 8724, "taker_buy_base": 110895.52, "taker_buy_quote": 281828.03118 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 2.551, "high": 2.568, "low": 2.486, "close": 2.512, "volume": 231646.14, "close_time": 1723679999999, "quote_volume": 585425.09287, "trades": 7001, "taker_buy_base": 111121.49, "taker_buy_quote": 280959.66993 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 2.51, "high": 2.635, "low": 2.377, "close": 2.401, "volume": 795137.48, "close_time": 1723766399999, "quote_volume": 2010925.28268, "trades": 21623, "taker_buy_base": 429409.61, "taker_buy_quote": 1088367.84187 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 2.402, "high": 2.467, "low": 2.36, "close": 2.404, "volume": 245778.47, "close_time": 1723852799999, "quote_volume": 593287.35201, "trades": 9251, "taker_buy_base": 110776.51, "taker_buy_quote": 267007.40286 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 2.404, "high": 2.465, "low": 2.387, "close": 2.451, "volume": 190765.08, "close_time": 1723939199999, "quote_volume": 462362.94694, "trades": 7297, "taker_buy_base": 85487.7, "taker_buy_quote": 207080.35023 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 2.454, "high": 2.49, "low": 2.429, "close": 2.438, "volume": 280156.43, "close_time": 1724025599999, "quote_volume": 688962.48142, "trades": 8895, "taker_buy_base": 118129.51, "taker_buy_quote": 290621.31737 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 2.436, "high": 2.537, "low": 2.416, "close": 2.502, "volume": 352423.36, "close_time": 1724111999999, "quote_volume": 879241.87405, "trades": 12419, "taker_buy_base": 172662.49, "taker_buy_quote": 430974.39274 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 2.502, "high": 2.538, "low": 2.486, "close": 2.518, "volume": 292377.65, "close_time": 1724198399999, "quote_volume": 735144.39512, "trades": 10006, "taker_buy_base": 146414.81, "taker_buy_quote": 368179.12723 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 2.518, "high": 2.598, "low": 2.512, "close": 2.58, "volume": 382411.23, "close_time": 1724284799999, "quote_volume": 979144.03801, "trades": 12910, "taker_buy_base": 197537.69, "taker_buy_quote": 505971.99623 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 2.583, "high": 2.628, "low": 2.54, "close": 2.6, "volume": 220456.92, "close_time": 1724371199999, "quote_volume": 572493.05254, "trades": 8031, "taker_buy_base": 113139.56, "taker_buy_quote": 293902.87254 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 2.6, "high": 2.764, "low": 2.597, "close": 2.759, "volume": 448983.95, "close_time": 1724457599999, "quote_volume": 1214445.43374, "trades": 14561, "taker_buy_base": 223070.49, "taker_buy_quote": 603265.56146 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 2.758, "high": 2.932, "low": 2.71, "close": 2.82, "volume": 846635.73, "close_time": 1724543999999, "quote_volume": 2384759.26001, "trades": 25791, "taker_buy_base": 459065.37, "taker_buy_quote": 1295687.66679 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 2.82, "high": 2.838, "low": 2.661, "close": 2.72, "volume": 469535.76, "close_time": 1724630399999, "quote_volume": 1284606.00089, "trades": 14429, "taker_buy_base": 228729.85, "taker_buy_quote": 626087.56695 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 2.72, "high": 2.91, "low": 2.697, "close": 2.76, "volume": 1737655.75, "close_time": 1724716799999, "quote_volume": 4901379.3685, "trades": 50639, "taker_buy_base": 861563.75, "taker_buy_quote": 2435183.24999 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 2.759, "high": 2.844, "low": 2.52, "close": 2.606, "volume": 836450.89, "close_time": 1724803199999, "quote_volume": 2240697.04499, "trades": 26520, "taker_buy_base": 413165.96, "taker_buy_quote": 1108871.2165 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 2.605, "high": 2.945, "low": 2.535, "close": 2.694, "volume": 2042504.52, "close_time": 1724889599999, "quote_volume": 5603358.05969, "trades": 64683, "taker_buy_base": 1049278.68, "taker_buy_quote": 2881501.79046 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 2.691, "high": 2.737, "low": 2.582, "close": 2.616, "volume": 662654.49, "close_time": 1724975999999, "quote_volume": 1748599.40325, "trades": 22517, "taker_buy_base": 313609.65, "taker_buy_quote": 828335.07572 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 2.616, "high": 2.825, "low": 2.535, "close": 2.649, "volume": 1372249.91, "close_time": 1725062399999, "quote_volume": 3675039.4122, "trades": 47880, "taker_buy_base": 713789.87, "taker_buy_quote": 1912083.03464 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 2.652, "high": 2.665, "low": 2.585, "close": 2.62, "volume": 327069.38, "close_time": 1725148799999, "quote_volume": 857683.48536, "trades": 13987, "taker_buy_base": 168052.26, "taker_buy_quote": 440638.87813 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 2.62, "high": 2.69, "low": 2.509, "close": 2.529, "volume": 532516.6, "close_time": 1725235199999, "quote_volume": 1389871.50096, "trades": 18912, "taker_buy_base": 234538.8, "taker_buy_quote": 612135.20063 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 2.528, "high": 2.654, "low": 2.526, "close": 2.635, "volume": 204753.24, "close_time": 1725321599999, "quote_volume": 530312.49, "trades": 7633, "taker_buy_base": 99953.15, "taker_buy_quote": 258930.31509 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 2.639, "high": 2.682, "low": 2.536, "close": 2.539, "volume": 455911.79, "close_time": 1725407999999, "quote_volume": 1194621.84394, "trades": 14161, "taker_buy_base": 243931.19, "taker_buy_quote": 640103.12282 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 2.541, "high": 2.64, "low": 2.46, "close": 2.599, "volume": 366362.29, "close_time": 1725494399999, "quote_volume": 935831.71801, "trades": 10488, "taker_buy_base": 152740.67, "taker_buy_quote": 389991.98917 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 2.597, "high": 2.611, "low": 2.513, "close": 2.531, "volume": 213690.0, "close_time": 1725580799999, "quote_volume": 544240.04017, "trades": 7775, "taker_buy_base": 110250.95, "taker_buy_quote": 280640.50256 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 2.531, "high": 2.624, "low": 2.47, "close": 2.538, "volume": 798678.95, "close_time": 1725667199999, "quote_volume": 2051942.61557, "trades": 24381, "taker_buy_base": 409674.95, "taker_buy_quote": 1053889.06783 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 2.539, "high": 2.559, "low": 2.507, "close": 2.533, "volume": 172493.03, "close_time": 1725753599999, "quote_volume": 436495.074, "trades": 6668, "taker_buy_base": 84701.34, "taker_buy_quote": 214413.19425 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 2.533, "high": 2.587, "low": 2.526, "close": 2.559, "volume": 153441.8, "close_time": 1725839999999, "quote_volume": 391929.68639, "trades": 6304, "taker_buy_base": 70233.12, "taker_buy_quote": 179436.18597 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 2.562, "high": 2.627, "low": 2.538, "close": 2.601, "volume": 391398.6, "close_time": 1725926399999, "quote_volume": 1014312.17735, "trades": 10503, "taker_buy_base": 193697.42, "taker_buy_quote": 501541.32713 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 2.601, "high": 2.639, "low": 2.572, "close": 2.638, "volume": 241887.84, "close_time": 1726012799999, "quote_volume": 630302.43016, "trades": 6415, "taker_buy_base": 119755.55, "taker_buy_quote": 312097.49971 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 2.633, "high": 2.636, "low": 2.523, "close": 2.569, "volume": 250302.21, "close_time": 1726099199999, "quote_volume": 642513.11003, "trades": 8457, "taker_buy_base": 119636.58, "taker_buy_quote": 307169.93803 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 2.569, "high": 2.609, "low": 2.559, "close": 2.59, "volume": 182077.23, "close_time": 1726185599999, "quote_volume": 470223.71501, "trades": 6777, "taker_buy_base": 85173.35, "taker_buy_quote": 220036.93115 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 2.594, "high": 2.662, "low": 2.566, "close": 2.648, "volume": 221802.83, "close_time": 1726271999999, "quote_volume": 579485.64793, "trades": 6798, "taker_buy_base": 107308.58, "taker_buy_quote": 280380.87438 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 2.648, "high": 2.678, "low": 2.632, "close": 2.661, "volume": 142043.08, "close_time": 1726358399999, "quote_volume": 377045.78387, "trades": 6441, "taker_buy_base": 75556.26, "taker_buy_quote": 200601.10424 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 2.661, "high": 2.678, "low": 2.548, "close": 2.551, "volume": 123339.01, "close_time": 1726444799999, "quote_volume": 323075.29093, "trades": 5329, "taker_buy_base": 55845.07, "taker_buy_quote": 146342.42389 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 2.548, "high": 2.59, "low": 2.474, "close": 2.5, "volume": 156161.71, "close_time": 1726531199999, "quote_volume": 394751.81723, "trades": 7039, "taker_buy_base": 78649.58, "taker_buy_quote": 198922.29733 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 2.498, "high": 2.592, "low": 2.478, "close": 2.558, "volume": 117429.37, "close_time": 1726617599999, "quote_volume": 298902.01895, "trades": 5887, "taker_buy_base": 58629.42, "taker_buy_quote": 149121.36423 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 2.561, "high": 2.612, "low": 2.479, "close": 2.612, "volume": 177300.74, "close_time": 1726703999999, "quote_volume": 450492.84035, "trades": 7958, "taker_buy_base": 88954.4, "taker_buy_quote": 226435.95343 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 2.611, "high": 2.692, "low": 2.601, "close": 2.645, "volume": 307931.67, "close_time": 1726790399999, "quote_volume": 815408.8099, "trades": 13190, "taker_buy_base": 149001.19, "taker_buy_quote": 394618.98816 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 2.649, "high": 2.787, "low": 2.62, "close": 2.68, "volume": 448487.66, "close_time": 1726876799999, "quote_volume": 1212557.90881, "trades": 15234, "taker_buy_base": 222790.95, "taker_buy_quote": 602655.52882 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 2.68, "high": 2.744, "low": 2.611, "close": 2.689, "volume": 723984.16, "close_time": 1726963199999, "quote_volume": 1937963.40821, "trades": 18034, "taker_buy_base": 353030.93, "taker_buy_quote": 947721.48284 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 2.689, "high": 2.689, "low": 2.601, "close": 2.656, "volume": 195994.38, "close_time": 1727049599999, "quote_volume": 518749.73874, "trades": 8092, "taker_buy_base": 93736.72, "taker_buy_quote": 248200.86197 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 2.659, "high": 2.739, "low": 2.617, "close": 2.689, "volume": 258359.48, "close_time": 1727135999999, "quote_volume": 696661.97013, "trades": 9512, "taker_buy_base": 136548.36, "taker_buy_quote": 368370.07223 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 2.689, "high": 2.747, "low": 2.635, "close": 2.734, "volume": 186185.04, "close_time": 1727222399999, "quote_volume": 502736.14206, "trades": 8345, "taker_buy_base": 84371.24, "taker_buy_quote": 227970.61721 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 2.734, "high": 2.883, "low": 2.698, "close": 2.853, "volume": 870049.25, "close_time": 1727308799999, "quote_volume": 2431375.66224, "trades": 26463, "taker_buy_base": 465074.22, "taker_buy_quote": 1301140.41434 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 2.85, "high": 2.876, "low": 2.764, "close": 2.797, "volume": 482198.13, "close_time": 1727395199999, "quote_volume": 1351463.75525, "trades": 15815, "taker_buy_base": 200199.91, "taker_buy_quote": 561516.17742 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 2.797, "high": 2.889, "low": 2.789, "close": 2.84, "volume": 262190.5, "close_time": 1727481599999, "quote_volume": 741697.72031, "trades": 9738, "taker_buy_base": 135886.12, "taker_buy_quote": 384689.16052 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 2.842, "high": 2.937, "low": 2.801, "close": 2.922, "volume": 724108.14, "close_time": 1727567999999, "quote_volume": 2086369.61246, "trades": 18810, "taker_buy_base": 378167.7, "taker_buy_quote": 1090831.72469 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 2.921, "high": 3.28, "low": 2.863, "close": 2.951, "volume": 2372667.26, "close_time": 1727654399999, "quote_volume": 7196743.19252, "trades": 72925, "taker_buy_base": 1197806.19, "taker_buy_quote": 3644815.7199 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 2.952, "high": 2.977, "low": 2.801, "close": 2.815, "volume": 945609.12, "close_time": 1727740799999, "quote_volume": 2728354.65876, "trades": 23618, "taker_buy_base": 418724.66, "taker_buy_quote": 1211060.85647 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 2.814, "high": 2.959, "low": 2.576, "close": 2.636, "volume": 1057198.55, "close_time": 1727827199999, "quote_volume": 2951006.12032, "trades": 29451, "taker_buy_base": 515473.08, "taker_buy_quote": 1446325.1609 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 2.632, "high": 2.72, "low": 2.546, "close": 2.569, "volume": 312939.55, "close_time": 1727913599999, "quote_volume": 825733.4327, "trades": 11725, "taker_buy_base": 152071.24, "taker_buy_quote": 401843.6295 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 2.572, "high": 2.887, "low": 2.561, "close": 2.609, "volume": 1548198.58, "close_time": 1727999999999, "quote_volume": 4225340.9193, "trades": 49226, "taker_buy_base": 790879.74, "taker_buy_quote": 2159445.50564 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 2.605, "high": 2.702, "low": 2.589, "close": 2.674, "volume": 383253.82, "close_time": 1728086399999, "quote_volume": 1014890.2601, "trades": 11893, "taker_buy_base": 198651.47, "taker_buy_quote": 526427.55524 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 2.674, "high": 3.2, "low": 2.644, "close": 2.918, "volume": 3555132.24, "close_time": 1728172799999, "quote_volume": 10465500.27953, "trades": 90990, "taker_buy_base": 1835003.27, "taker_buy_quote": 5395194.19082 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 2.917, "high": 3.2, "low": 2.823, "close": 2.85, "volume": 3698825.85, "close_time": 1728259199999, "quote_volume": 11019763.85709, "trades": 111223, "taker_buy_base": 1828310.05, "taker_buy_quote": 5457527.53807 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 2.852, "high": 5.3, "low": 2.821, "close": 4.425, "volume": 10530269.99, "close_time": 1728345599999, "quote_volume": 40844266.98782, "trades": 357552, "taker_buy_base": 5415680.05, "taker_buy_quote": 21007249.90178 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 4.429, "high": 5.55, "low": 3.713, "close": 3.752, "volume": 14780062.75, "close_time": 1728431999999, "quote_volume": 64289751.1204, "trades": 702205, "taker_buy_base": 7375882.19, "taker_buy_quote": 32184358.36257 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 3.751, "high": 4.06, "low": 3.454, "close": 3.621, "volume": 4413329.85, "close_time": 1728518399999, "quote_volume": 16599374.96519, "trades": 151510, "taker_buy_base": 2190947.7, "taker_buy_quote": 8247549.52188 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 3.623, "high": 3.853, "low": 3.503, "close": 3.605, "volume": 2418642.21, "close_time": 1728604799999, "quote_volume": 8855116.19937, "trades": 82414, "taker_buy_base": 1174914.6, "taker_buy_quote": 4304041.98543 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 3.604, "high": 3.8, "low": 3.296, "close": 3.456, "volume": 1854663.37, "close_time": 1728691199999, "quote_volume": 6489421.52901, "trades": 54819, "taker_buy_base": 905269.33, "taker_buy_quote": 3167379.30168 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 3.456, "high": 3.543, "low": 3.383, "close": 3.452, "volume": 707145.37, "close_time": 1728777599999, "quote_volume": 2440685.59781, "trades": 24811, "taker_buy_base": 354659.99, "taker_buy_quote": 1224541.1537 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 3.453, "high": 4.0, "low": 3.392, "close": 3.632, "volume": 4425647.27, "close_time": 1728863999999, "quote_volume": 16561854.90358, "trades": 126536, "taker_buy_base": 2266838.7, "taker_buy_quote": 8490530.54828 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 3.632, "high": 3.66, "low": 3.485, "close": 3.606, "volume": 1335048.31, "close_time": 1728950399999, "quote_volume": 4791543.72785, "trades": 42689, "taker_buy_base": 663519.26, "taker_buy_quote": 2383516.07958 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 3.606, "high": 3.78, "low": 3.528, "close": 3.634, "volume": 1909221.05, "close_time": 1729036799999, "quote_volume": 6910243.31142, "trades": 58021, "taker_buy_base": 969167.88, "taker_buy_quote": 3510339.04702 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 3.634, "high": 3.66, "low": 3.454, "close": 3.521, "volume": 885404.53, "close_time": 1729123199999, "quote_volume": 3144674.61486, "trades": 30448, "taker_buy_base": 442104.04, "taker_buy_quote": 1570839.18122 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 3.525, "high": 3.7, "low": 3.417, "close": 3.448, "volume": 1440183.99, "close_time": 1729209599999, "quote_volume": 5127785.23097, "trades": 40704, "taker_buy_base": 717850.64, "taker_buy_quote": 2557779.59157 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 3.448, "high": 3.571, "low": 3.423, "close": 3.532, "volume": 604924.55, "close_time": 1729295999999, "quote_volume": 2111757.88069, "trades": 18177, "taker_buy_base": 303098.84, "taker_buy_quote": 1059095.94888 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 3.532, "high": 3.573, "low": 3.455, "close": 3.476, "volume": 669542.93, "close_time": 1729382399999, "quote_volume": 2347185.67077, "trades": 18169, "taker_buy_base": 333261.9, "taker_buy_quote": 1168801.23991 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 3.475, "high": 3.497, "low": 3.366, "close": 3.42, "volume": 538505.57, "close_time": 1729468799999, "quote_volume": 1842920.47892, "trades": 14824, "taker_buy_base": 231925.64, "taker_buy_quote": 793784.70763 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 3.42, "high": 3.62, "low": 3.37, "close": 3.413, "volume": 2200191.99, "close_time": 1729555199999, "quote_volume": 7650541.17516, "trades": 49651, "taker_buy_base": 1122314.4, "taker_buy_quote": 3910325.85617 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 3.41, "high": 3.48, "low": 3.362, "close": 3.38, "volume": 1017476.41, "close_time": 1729641599999, "quote_volume": 3475607.8548, "trades": 27804, "taker_buy_base": 514051.79, "taker_buy_quote": 1756622.31932 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 3.381, "high": 3.391, "low": 3.093, "close": 3.158, "volume": 1067768.24, "close_time": 1729727999999, "quote_volume": 3468096.07146, "trades": 26227, "taker_buy_base": 517342.17, "taker_buy_quote": 1680411.37519 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 3.158, "high": 3.223, "low": 3.095, "close": 3.169, "volume": 593775.24, "close_time": 1729814399999, "quote_volume": 1877708.6655, "trades": 17562, "taker_buy_base": 292591.65, "taker_buy_quote": 925863.183 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 3.169, "high": 3.569, "low": 3.156, "close": 3.365, "volume": 4885980.25, "close_time": 1729900799999, "quote_volume": 16303893.82308, "trades": 147153, "taker_buy_base": 2490215.89, "taker_buy_quote": 8314831.81465 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 3.365, "high": 3.538, "low": 3.244, "close": 3.364, "volume": 2603577.95, "close_time": 1729987199999, "quote_volume": 8789656.70065, "trades": 107846, "taker_buy_base": 1267977.59, "taker_buy_quote": 4286923.25909 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 3.361, "high": 3.384, "low": 3.219, "close": 3.259, "volume": 824506.06, "close_time": 1730073599999, "quote_volume": 2727450.1955, "trades": 30595, "taker_buy_base": 368044.65, "taker_buy_quote": 1218219.64829 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 3.258, "high": 8.32, "low": 3.201, "close": 5.119, "volume": 27716412.39, "close_time": 1730159999999, "quote_volume": 169893048.66249, "trades": 1189830, "taker_buy_base": 13993127.11, "taker_buy_quote": 85714610.93689 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 5.119, "high": 5.84, "low": 4.912, "close": 5.131, "volume": 15393992.03, "close_time": 1730246399999, "quote_volume": 82512795.28278, "trades": 596043, "taker_buy_base": 7531535.06, "taker_buy_quote": 40436637.38925 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 5.129, "high": 5.464, "low": 5.011, "close": 5.085, "volume": 6370488.34, "close_time": 1730332799999, "quote_volume": 33194768.76578, "trades": 199235, "taker_buy_base": 3057400.67, "taker_buy_quote": 15944615.54448 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 5.086, "high": 5.111, "low": 4.444, "close": 4.632, "volume": 4891770.91, "close_time": 1730419199999, "quote_volume": 22718842.42163, "trades": 153820, "taker_buy_base": 2392366.91, "taker_buy_quote": 11106468.98293 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 4.634, "high": 4.751, "low": 4.401, "close": 4.478, "volume": 5492367.25, "close_time": 1730505599999, "quote_volume": 25216344.84785, "trades": 160117, "taker_buy_base": 2666597.85, "taker_buy_quote": 12249527.18996 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 4.479, "high": 4.67, "low": 4.14, "close": 4.193, "volume": 2722856.41, "close_time": 1730591999999, "quote_volume": 12029879.10697, "trades": 85674, "taker_buy_base": 1310382.81, "taker_buy_quote": 5798454.11935 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 4.194, "high": 4.343, "low": 3.815, "close": 3.971, "volume": 3345094.96, "close_time": 1730678399999, "quote_volume": 13613744.43365, "trades": 92211, "taker_buy_base": 1630356.31, "taker_buy_quote": 6642003.62852 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 3.97, "high": 5.037, "low": 3.822, "close": 4.218, "volume": 9765573.06, "close_time": 1730764799999, "quote_volume": 42906835.92461, "trades": 279363, "taker_buy_base": 4872813.76, "taker_buy_quote": 21417145.91776 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 4.216, "high": 4.757, "low": 4.02, "close": 4.345, "volume": 8474563.07, "close_time": 1730851199999, "quote_volume": 37165692.18425, "trades": 249873, "taker_buy_base": 4168985.62, "taker_buy_quote": 18294868.78378 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 4.346, "high": 4.594, "low": 4.237, "close": 4.565, "volume": 4040133.11, "close_time": 1730937599999, "quote_volume": 17865841.61005, "trades": 128786, "taker_buy_base": 1992676.23, "taker_buy_quote": 8822171.32391 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 4.565, "high": 4.727, "low": 4.327, "close": 4.467, "volume": 2717474.8, "close_time": 1731023999999, "quote_volume": 12154537.97965, "trades": 88938, "taker_buy_base": 1328136.52, "taker_buy_quote": 5939682.13261 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 4.467, "high": 4.68, "low": 4.252, "close": 4.505, "volume": 2844586.84, "close_time": 1731110399999, "quote_volume": 12655767.60418, "trades": 83142, "taker_buy_base": 1387757.41, "taker_buy_quote": 6178420.57895 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 4.509, "high": 4.712, "low": 4.344, "close": 4.493, "volume": 1876550.32, "close_time": 1731196799999, "quote_volume": 8411120.63596, "trades": 60773, "taker_buy_base": 906295.51, "taker_buy_quote": 4062793.66164 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 4.493, "high": 5.207, "low": 4.463, "close": 4.847, "volume": 5225068.09, "close_time": 1731283199999, "quote_volume": 25093363.09154, "trades": 192676, "taker_buy_base": 2646956.0, "taker_buy_quote": 12704180.67103 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 4.847, "high": 5.057, "low": 4.604, "close": 4.794, "volume": 2947552.53, "close_time": 1731369599999, "quote_volume": 14065938.33052, "trades": 109926, "taker_buy_base": 1465810.89, "taker_buy_quote": 7000218.61578 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 4.792, "high": 4.798, "low": 4.177, "close": 4.294, "volume": 2953977.52, "close_time": 1731455999999, "quote_volume": 13150831.05317, "trades": 104954, "taker_buy_base": 1334501.14, "taker_buy_quote": 5940897.85413 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 4.298, "high": 4.337, "low": 3.862, "close": 4.0, "volume": 2686628.55, "close_time": 1731542399999, "quote_volume": 10934763.66342, "trades": 94184, "taker_buy_base": 1193324.53, "taker_buy_quote": 4855958.04124 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 4.0, "high": 4.235, "low": 3.848, "close": 3.923, "volume": 4054176.69, "close_time": 1731628799999, "quote_volume": 16302753.75144, "trades": 126995, "taker_buy_base": 1959219.35, "taker_buy_quote": 7889217.9633 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 3.923, "high": 4.553, "low": 3.874, "close": 4.132, "volume": 5224468.65, "close_time": 1731715199999, "quote_volume": 21969644.26236, "trades": 175783, "taker_buy_base": 2636607.05, "taker_buy_quote": 11096394.11668 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 4.131, "high": 4.24, "low": 4.045, "close": 4.173, "volume": 1601603.3, "close_time": 1731801599999, "quote_volume": 6652027.69874, "trades": 55432, "taker_buy_base": 769124.87, "taker_buy_quote": 3195766.41509 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 4.173, "high": 4.281, "low": 3.971, "close": 4.092, "volume": 2142567.89, "close_time": 1731887999999, "quote_volume": 8869497.15244, "trades": 70723, "taker_buy_base": 1016274.48, "taker_buy_quote": 4206838.25923 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 4.093, "high": 4.279, "low": 4.018, "close": 4.209, "volume": 1836454.98, "close_time": 1731974399999, "quote_volume": 7609260.07449, "trades": 58714, "taker_buy_base": 898590.02, "taker_buy_quote": 3725797.89139 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 4.21, "high": 4.247, "low": 4.005, "close": 4.079, "volume": 1170835.49, "close_time": 1732060799999, "quote_volume": 4818327.88891, "trades": 41083, "taker_buy_base": 544000.68, "taker_buy_quote": 2237943.71427 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 4.078, "high": 4.079, "low": 3.751, "close": 3.826, "volume": 1301159.94, "close_time": 1732147199999, "quote_volume": 5119427.9128, "trades": 39458, "taker_buy_base": 633755.84, "taker_buy_quote": 2490329.57778 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 3.827, "high": 4.207, "low": 3.7, "close": 4.114, "volume": 1858970.94, "close_time": 1732233599999, "quote_volume": 7435335.338, "trades": 54545, "taker_buy_base": 911770.93, "taker_buy_quote": 3651976.98431 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 4.12, "high": 4.246, "low": 4.011, "close": 4.175, "volume": 1262360.47, "close_time": 1732319999999, "quote_volume": 5202540.27468, "trades": 40111, "taker_buy_base": 608930.4, "taker_buy_quote": 2510474.36403 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 4.173, "high": 4.368, "low": 4.114, "close": 4.24, "volume": 2126810.99, "close_time": 1732406399999, "quote_volume": 9011483.16158, "trades": 66630, "taker_buy_base": 1054558.9, "taker_buy_quote": 4470413.7689 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 4.239, "high": 4.54, "low": 4.032, "close": 4.331, "volume": 3517598.45, "close_time": 1732492799999, "quote_volume": 15052711.09911, "trades": 115989, "taker_buy_base": 1758196.07, "taker_buy_quote": 7526325.43313 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 4.331, "high": 4.57, "low": 4.119, "close": 4.377, "volume": 3054067.34, "close_time": 1732579199999, "quote_volume": 13344667.67214, "trades": 95079, "taker_buy_base": 1500837.68, "taker_buy_quote": 6565429.10281 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 4.376, "high": 5.1, "low": 4.318, "close": 4.39, "volume": 9445288.85, "close_time": 1732665599999, "quote_volume": 44068737.21263, "trades": 302661, "taker_buy_base": 4684897.65, "taker_buy_quote": 21857341.44204 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 4.391, "high": 4.44, "low": 4.191, "close": 4.26, "volume": 2239332.76, "close_time": 1732751999999, "quote_volume": 9597136.81728, "trades": 74745, "taker_buy_base": 1048415.29, "taker_buy_quote": 4494919.85946 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 4.262, "high": 4.383, "low": 4.173, "close": 4.267, "volume": 1713497.85, "close_time": 1732838399999, "quote_volume": 7337466.55622, "trades": 48422, "taker_buy_base": 780153.59, "taker_buy_quote": 3343909.0942 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 4.267, "high": 4.401, "low": 4.226, "close": 4.395, "volume": 1119857.72, "close_time": 1732924799999, "quote_volume": 4841807.31675, "trades": 35142, "taker_buy_base": 552432.07, "taker_buy_quote": 2387944.86507 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 4.394, "high": 4.544, "low": 4.361, "close": 4.396, "volume": 1162932.15, "close_time": 1733011199999, "quote_volume": 5180605.16161, "trades": 37559, "taker_buy_base": 532478.85, "taker_buy_quote": 2373300.79471 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 4.397, "high": 4.678, "low": 4.341, "close": 4.607, "volume": 1657620.69, "close_time": 1733097599999, "quote_volume": 7528649.11489, "trades": 53931, "taker_buy_base": 806509.76, "taker_buy_quote": 3664837.52658 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 4.609, "high": 4.726, "low": 4.374, "close": 4.654, "volume": 2586883.45, "close_time": 1733183999999, "quote_volume": 11846684.16219, "trades": 86096, "taker_buy_base": 1259564.03, "taker_buy_quote": 5773485.29549 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 4.655, "high": 4.915, "low": 4.4, "close": 4.879, "volume": 2271694.71, "close_time": 1733270399999, "quote_volume": 10623211.89046, "trades": 81373, "taker_buy_base": 1092139.76, "taker_buy_quote": 5108328.5045 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 4.88, "high": 4.985, "low": 4.725, "close": 4.897, "volume": 1886191.37, "close_time": 1733356799999, "quote_volume": 9198495.71373, "trades": 68288, "taker_buy_base": 929448.93, "taker_buy_quote": 4535751.08585 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 4.897, "high": 4.933, "low": 4.615, "close": 4.746, "volume": 2470703.6, "close_time": 1733443199999, "quote_volume": 11832536.58997, "trades": 91337, "taker_buy_base": 1191594.91, "taker_buy_quote": 5705396.69051 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 4.747, "high": 4.858, "low": 4.573, "close": 4.612, "volume": 1839391.36, "close_time": 1733529599999, "quote_volume": 8726768.94607, "trades": 71346, "taker_buy_base": 825473.82, "taker_buy_quote": 3917247.64858 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 4.612, "high": 4.77, "low": 4.6, "close": 4.601, "volume": 1092826.94, "close_time": 1733615999999, "quote_volume": 5135093.98738, "trades": 39960, "taker_buy_base": 510729.05, "taker_buy_quote": 2401943.27394 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 4.601, "high": 5.52, "low": 4.6, "close": 4.888, "volume": 8361830.62, "close_time": 1733702399999, "quote_volume": 42306752.56965, "trades": 246145, "taker_buy_base": 4298635.23, "taker_buy_quote": 21767365.57747 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 4.888, "high": 4.903, "low": 3.642, "close": 3.968, "volume": 4023976.09, "close_time": 1733788799999, "quote_volume": 17546646.04481, "trades": 147930, "taker_buy_base": 1888098.16, "taker_buy_quote": 8237924.70611 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 3.967, "high": 4.046, "low": 3.644, "close": 3.882, "volume": 2902500.86, "close_time": 1733875199999, "quote_volume": 11144091.69378, "trades": 92372, "taker_buy_base": 1380300.0, "taker_buy_quote": 5299103.22089 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 3.881, "high": 4.173, "low": 3.762, "close": 4.126, "volume": 1341603.55, "close_time": 1733961599999, "quote_volume": 5393333.10174, "trades": 50270, "taker_buy_base": 622311.93, "taker_buy_quote": 2500771.12756 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 4.126, "high": 4.259, "low": 4.034, "close": 4.152, "volume": 1283806.88, "close_time": 1734047999999, "quote_volume": 5331093.91008, "trades": 45672, "taker_buy_base": 607921.93, "taker_buy_quote": 2524473.75864 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 4.155, "high": 4.365, "low": 3.97, "close": 3.973, "volume": 2395281.58, "close_time": 1734134399999, "quote_volume": 10077733.57799, "trades": 88949, "taker_buy_base": 1161955.39, "taker_buy_quote": 4916012.92926 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 3.975, "high": 4.24, "low": 3.813, "close": 3.82, "volume": 2893790.62, "close_time": 1734220799999, "quote_volume": 11767047.3852, "trades": 95174, "taker_buy_base": 1396776.48, "taker_buy_quote": 5706420.78034 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 3.821, "high": 4.001, "low": 3.734, "close": 3.746, "volume": 2088962.95, "close_time": 1734307199999, "quote_volume": 8110130.5383, "trades": 67404, "taker_buy_base": 935727.55, "taker_buy_quote": 3643359.69893 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 3.746, "high": 3.94, "low": 3.68, "close": 3.729, "volume": 1342894.08, "close_time": 1734393599999, "quote_volume": 5089868.1442, "trades": 39740, "taker_buy_base": 656260.42, "taker_buy_quote": 2487372.32842 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 3.729, "high": 3.814, "low": 3.583, "close": 3.62, "volume": 1236757.76, "close_time": 1734479999999, "quote_volume": 4595687.44931, "trades": 37422, "taker_buy_base": 615640.47, "taker_buy_quote": 2289004.46287 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 3.623, "high": 3.673, "low": 3.258, "close": 3.353, "volume": 1936706.39, "close_time": 1734566399999, "quote_volume": 6826186.49324, "trades": 67145, "taker_buy_base": 956327.12, "taker_buy_quote": 3371657.38617 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 3.351, "high": 3.431, "low": 3.091, "close": 3.248, "volume": 2401357.08, "close_time": 1734652799999, "quote_volume": 7843969.19262, "trades": 71369, "taker_buy_base": 1150874.77, "taker_buy_quote": 3756267.37615 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 3.247, "high": 3.415, "low": 2.932, "close": 3.385, "volume": 2420695.81, "close_time": 1734739199999, "quote_volume": 7700038.70271, "trades": 71734, "taker_buy_base": 1161294.53, "taker_buy_quote": 3690356.26334 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 3.385, "high": 3.499, "low": 3.178, "close": 3.249, "volume": 1291770.78, "close_time": 1734825599999, "quote_volume": 4286069.41918, "trades": 47497, "taker_buy_base": 669387.44, "taker_buy_quote": 2219937.5645 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 3.253, "high": 3.392, "low": 3.183, "close": 3.26, "volume": 1145913.22, "close_time": 1734911999999, "quote_volume": 3780781.05228, "trades": 37642, "taker_buy_base": 554647.2, "taker_buy_quote": 1830662.34905 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 3.261, "high": 3.427, "low": 3.187, "close": 3.394, "volume": 872047.97, "close_time": 1734998399999, "quote_volume": 2891298.98431, "trades": 32074, "taker_buy_base": 411030.53, "taker_buy_quote": 1361679.40833 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 3.394, "high": 3.508, "low": 3.298, "close": 3.464, "volume": 803560.09, "close_time": 1735084799999, "quote_volume": 2738727.61023, "trades": 27048, "taker_buy_base": 382262.01, "taker_buy_quote": 1302068.89649 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 3.461, "high": 3.497, "low": 3.388, "close": 3.424, "volume": 558058.79, "close_time": 1735171199999, "quote_volume": 1923853.41539, "trades": 19061, "taker_buy_base": 282814.4, "taker_buy_quote": 975400.34247 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 3.424, "high": 3.454, "low": 3.229, "close": 3.299, "volume": 1070295.62, "close_time": 1735257599999, "quote_volume": 3578854.68398, "trades": 39803, "taker_buy_base": 549813.48, "taker_buy_quote": 1841203.9945 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 3.3, "high": 3.391, "low": 3.235, "close": 3.305, "volume": 748443.25, "close_time": 1735343999999, "quote_volume": 2485353.1858, "trades": 21369, "taker_buy_base": 370515.92, "taker_buy_quote": 1230572.13553 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 3.307, "high": 3.42, "low": 3.294, "close": 3.381, "volume": 725359.6, "close_time": 1735430399999, "quote_volume": 2436732.11036, "trades": 26337, "taker_buy_base": 382087.2, "taker_buy_quote": 1284362.05987 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 3.381, "high": 3.404, "low": 3.229, "close": 3.25, "volume": 503669.51, "close_time": 1735516799999, "quote_volume": 1683359.75432, "trades": 13132, "taker_buy_base": 233424.66, "taker_buy_quote": 781308.93678 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 3.251, "high": 3.349, "low": 3.19, "close": 3.249, "volume": 1352056.54, "close_time": 1735603199999, "quote_volume": 4429419.68786, "trades": 37090, "taker_buy_base": 648198.0, "taker_buy_quote": 2125615.99448 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 3.249, "high": 3.305, "low": 3.175, "close": 3.216, "volume": 578553.97, "close_time": 1735689599999, "quote_volume": 1868536.40808, "trades": 22348, "taker_buy_base": 284574.29, "taker_buy_quote": 918661.74124 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 3.213, "high": 3.301, "low": 3.186, "close": 3.291, "volume": 754020.78, "close_time": 1735775999999, "quote_volume": 2443364.13138, "trades": 28723, "taker_buy_base": 396588.59, "taker_buy_quote": 1286134.55472 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 3.295, "high": 3.385, "low": 3.284, "close": 3.326, "volume": 392488.76, "close_time": 1735862399999, "quote_volume": 1310601.99148, "trades": 20350, "taker_buy_base": 148135.31, "taker_buy_quote": 494807.17159 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 3.328, "high": 3.452, "low": 3.286, "close": 3.438, "volume": 531998.07, "close_time": 1735948799999, "quote_volume": 1792443.86524, "trades": 18005, "taker_buy_base": 210451.27, "taker_buy_quote": 708551.93205 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 3.441, "high": 3.5, "low": 3.371, "close": 3.416, "volume": 471473.9, "close_time": 1736035199999, "quote_volume": 1616630.4022, "trades": 15047, "taker_buy_base": 230606.5, "taker_buy_quote": 791767.41772 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 3.419, "high": 3.491, "low": 3.395, "close": 3.463, "volume": 378640.99, "close_time": 1736121599999, "quote_volume": 1307397.38629, "trades": 11992, "taker_buy_base": 175725.33, "taker_buy_quote": 606784.32284 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 3.463, "high": 3.518, "low": 3.427, "close": 3.471, "volume": 417270.13, "close_time": 1736207999999, "quote_volume": 1447352.60246, "trades": 12144, "taker_buy_base": 195278.8, "taker_buy_quote": 677791.84896 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 3.472, "high": 3.636, "low": 3.277, "close": 3.278, "volume": 2392983.46, "close_time": 1736294399999, "quote_volume": 8336482.75238, "trades": 85469, "taker_buy_base": 1267975.58, "taker_buy_quote": 4432965.36759 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 3.277, "high": 3.304, "low": 3.039, "close": 3.182, "volume": 918537.3, "close_time": 1736380799999, "quote_volume": 2908030.23145, "trades": 25216, "taker_buy_base": 429893.69, "taker_buy_quote": 1360646.7602 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 3.175, "high": 3.192, "low": 3.022, "close": 3.114, "volume": 592374.74, "close_time": 1736467199999, "quote_volume": 1838506.84938, "trades": 15508, "taker_buy_base": 255974.26, "taker_buy_quote": 793450.39381 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 3.112, "high": 3.21, "low": 3.08, "close": 3.174, "volume": 352813.82, "close_time": 1736553599999, "quote_volume": 1111135.85533, "trades": 14190, "taker_buy_base": 146138.94, "taker_buy_quote": 459878.74476 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 3.173, "high": 3.199, "low": 3.135, "close": 3.138, "volume": 196956.14, "close_time": 1736639999999, "quote_volume": 623899.2439, "trades": 9107, "taker_buy_base": 89327.02, "taker_buy_quote": 282996.2386 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 3.14, "high": 3.189, "low": 3.099, "close": 3.129, "volume": 437095.96, "close_time": 1736726399999, "quote_volume": 1373172.00269, "trades": 11902, "taker_buy_base": 221386.18, "taker_buy_quote": 695697.48908 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 3.129, "high": 3.18, "low": 2.861, "close": 3.052, "volume": 749027.61, "close_time": 1736812799999, "quote_volume": 2243190.11295, "trades": 20679, "taker_buy_base": 333519.24, "taker_buy_quote": 997925.49693 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 3.055, "high": 3.127, "low": 3.029, "close": 3.107, "volume": 289430.08, "close_time": 1736899199999, "quote_volume": 890340.83017, "trades": 9415, "taker_buy_base": 137966.95, "taker_buy_quote": 424379.45653 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 3.108, "high": 3.249, "low": 3.045, "close": 3.247, "volume": 426148.65, "close_time": 1736985599999, "quote_volume": 1341425.402, "trades": 16545, "taker_buy_base": 185739.9, "taker_buy_quote": 585564.85429 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 3.247, "high": 3.251, "low": 3.126, "close": 3.155, "volume": 394292.29, "close_time": 1737071999999, "quote_volume": 1259880.5016, "trades": 13994, "taker_buy_base": 173683.74, "taker_buy_quote": 554450.56014 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 3.157, "high": 3.283, "low": 3.157, "close": 3.262, "volume": 341480.99, "close_time": 1737158399999, "quote_volume": 1104264.72412, "trades": 12163, "taker_buy_base": 173733.83, "taker_buy_quote": 561811.10386 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 3.262, "high": 3.287, "low": 3.006, "close": 3.05, "volume": 525506.92, "close_time": 1737244799999, "quote_volume": 1621868.00032, "trades": 16450, "taker_buy_base": 249155.45, "taker_buy_quote": 768163.95719 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 3.047, "high": 3.122, "low": 2.704, "close": 2.733, "volume": 1128677.78, "close_time": 1737331199999, "quote_volume": 3235358.45416, "trades": 30257, "taker_buy_base": 546294.3, "taker_buy_quote": 1565347.44516 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 2.732, "high": 3.038, "low": 2.646, "close": 2.832, "volume": 2360939.84, "close_time": 1737417599999, "quote_volume": 6819039.75826, "trades": 53805, "taker_buy_base": 1190302.5, "taker_buy_quote": 3444703.27308 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 2.833, "high": 2.965, "low": 2.735, "close": 2.896, "volume": 536263.36, "close_time": 1737503999999, "quote_volume": 1532794.51615, "trades": 15496, "taker_buy_base": 259652.46, "taker_buy_quote": 742154.26512 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 2.898, "high": 2.936, "low": 2.852, "close": 2.893, "volume": 369733.91, "close_time": 1737590399999, "quote_volume": 1069858.1028, "trades": 10341, "taker_buy_base": 168372.31, "taker_buy_quote": 487241.03443 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 2.893, "high": 3.021, "low": 2.819, "close": 2.953, "volume": 1438755.96, "close_time": 1737676799999, "quote_volume": 4214132.43906, "trades": 41001, "taker_buy_base": 706943.39, "taker_buy_quote": 2070548.64103 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 2.953, "high": 2.976, "low": 2.851, "close": 2.865, "volume": 426653.17, "close_time": 1737763199999, "quote_volume": 1244769.92183, "trades": 9150, "taker_buy_base": 184432.18, "taker_buy_quote": 537405.07108 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 2.855, "high": 2.918, "low": 2.836, "close": 2.867, "volume": 212147.63, "close_time": 1737849599999, "quote_volume": 610269.72843, "trades": 4993, "taker_buy_base": 79983.03, "taker_buy_quote": 230494.11911 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 2.864, "high": 3.0, "low": 2.856, "close": 2.879, "volume": 356013.13, "close_time": 1737935999999, "quote_volume": 1045339.54627, "trades": 7374, "taker_buy_base": 149512.37, "taker_buy_quote": 439510.96749 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 2.878, "high": 3.02, "low": 2.687, "close": 3.019, "volume": 1459964.31, "close_time": 1738022399999, "quote_volume": 4187401.90331, "trades": 28173, "taker_buy_base": 759374.78, "taker_buy_quote": 2185794.14821 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 3.019, "high": 3.416, "low": 2.988, "close": 3.079, "volume": 7092734.08, "close_time": 1738108799999, "quote_volume": 22829290.96499, "trades": 186298, "taker_buy_base": 3642126.45, "taker_buy_quote": 11726099.99452 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 3.079, "high": 3.35, "low": 3.022, "close": 3.197, "volume": 2233369.06, "close_time": 1738195199999, "quote_volume": 7210635.71731, "trades": 78843, "taker_buy_base": 1098084.63, "taker_buy_quote": 3545640.79826 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 3.199, "high": 3.312, "low": 3.139, "close": 3.147, "volume": 948663.87, "close_time": 1738281599999, "quote_volume": 3064773.59165, "trades": 29439, "taker_buy_base": 433910.54, "taker_buy_quote": 1400779.77981 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 3.148, "high": 3.533, "low": 3.148, "close": 3.206, "volume": 2779192.0, "close_time": 1738367999999, "quote_volume": 9289257.09862, "trades": 93454, "taker_buy_base": 1376902.19, "taker_buy_quote": 4607626.15741 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 3.205, "high": 3.206, "low": 2.776, "close": 2.802, "volume": 1758257.21, "close_time": 1738454399999, "quote_volume": 5300226.7554, "trades": 48572, "taker_buy_base": 837081.73, "taker_buy_quote": 2520109.40957 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 2.8, "high": 2.901, "low": 2.5, "close": 2.628, "volume": 1516865.36, "close_time": 1738540799999, "quote_volume": 4168662.10933, "trades": 41194, "taker_buy_base": 677770.56, "taker_buy_quote": 1865358.75279 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 2.624, "high": 2.624, "low": 2.038, "close": 2.582, "volume": 3280335.07, "close_time": 1738627199999, "quote_volume": 7827863.94708, "trades": 105482, "taker_buy_base": 1620253.34, "taker_buy_quote": 3868417.99116 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 2.583, "high": 2.619, "low": 2.374, "close": 2.537, "volume": 2707285.67, "close_time": 1738713599999, "quote_volume": 6772682.85485, "trades": 47315, "taker_buy_base": 1423856.06, "taker_buy_quote": 3565286.59269 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 2.537, "high": 2.591, "low": 2.418, "close": 2.488, "volume": 1316279.17, "close_time": 1738799999999, "quote_volume": 3291223.35059, "trades": 27620, "taker_buy_base": 645923.58, "taker_buy_quote": 1616414.54291 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 2.486, "high": 2.562, "low": 2.372, "close": 2.394, "volume": 1448687.91, "close_time": 1738886399999, "quote_volume": 3584239.1106, "trades": 20050, "taker_buy_base": 706519.95, "taker_buy_quote": 1752581.48244 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 2.394, "high": 2.483, "low": 2.323, "close": 2.374, "volume": 989594.83, "close_time": 1738972799999, "quote_volume": 2398834.09983, "trades": 19624, "taker_buy_base": 463620.95, "taker_buy_quote": 1123723.35429 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 2.371, "high": 2.497, "low": 2.35, "close": 2.485, "volume": 722532.2, "close_time": 1739059199999, "quote_volume": 1758481.87676, "trades": 20532, "taker_buy_base": 353038.82, "taker_buy_quote": 858925.67615 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 2.485, "high": 2.541, "low": 2.36, "close": 2.453, "volume": 632852.81, "close_time": 1739145599999, "quote_volume": 1562394.27099, "trades": 14338, "taker_buy_base": 278738.76, "taker_buy_quote": 686676.54573 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 2.451, "high": 2.527, "low": 2.366, "close": 2.509, "volume": 654532.34, "close_time": 1739231999999, "quote_volume": 1616323.32518, "trades": 15310, "taker_buy_base": 305482.27, "taker_buy_quote": 754859.0091 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 2.506, "high": 2.58, "low": 2.408, "close": 2.438, "volume": 618271.68, "close_time": 1739318399999, "quote_volume": 1538431.00801, "trades": 12135, "taker_buy_base": 280895.21, "taker_buy_quote": 698173.31083 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 2.437, "high": 2.57, "low": 2.375, "close": 2.542, "volume": 772165.98, "close_time": 1739404799999, "quote_volume": 1900350.01466, "trades": 17993, "taker_buy_base": 347968.63, "taker_buy_quote": 854568.47593 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 2.542, "high": 2.553, "low": 2.451, "close": 2.48, "volume": 641913.96, "close_time": 1739491199999, "quote_volume": 1602352.12506, "trades": 15458, "taker_buy_base": 334895.08, "taker_buy_quote": 836089.64915 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 2.483, "high": 2.85, "low": 2.472, "close": 2.612, "volume": 3090582.27, "close_time": 1739577599999, "quote_volume": 8207536.97491, "trades": 47037, "taker_buy_base": 1615989.3, "taker_buy_quote": 4294348.51251 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 2.611, "high": 2.755, "low": 2.524, "close": 2.566, "volume": 2392509.22, "close_time": 1739663999999, "quote_volume": 6333629.93976, "trades": 40729, "taker_buy_base": 1218031.92, "taker_buy_quote": 3230853.73139 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 2.565, "high": 2.642, "low": 2.524, "close": 2.542, "volume": 995831.27, "close_time": 1739750399999, "quote_volume": 2560589.59188, "trades": 31160, "taker_buy_base": 481587.02, "taker_buy_quote": 1240436.19585 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 2.541, "high": 2.606, "low": 2.46, "close": 2.525, "volume": 645719.45, "close_time": 1739836799999, "quote_volume": 1644845.39479, "trades": 25646, "taker_buy_base": 299293.51, "taker_buy_quote": 761814.99038 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 2.524, "high": 2.537, "low": 2.419, "close": 2.483, "volume": 829052.73, "close_time": 1739923199999, "quote_volume": 2042372.69465, "trades": 26697, "taker_buy_base": 411905.36, "taker_buy_quote": 1015089.93455 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 2.485, "high": 2.526, "low": 2.456, "close": 2.483, "volume": 306675.99, "close_time": 1740009599999, "quote_volume": 764617.53228, "trades": 7452, "taker_buy_base": 148541.76, "taker_buy_quote": 370711.50625 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 2.48, "high": 2.526, "low": 2.461, "close": 2.515, "volume": 315194.14, "close_time": 1740095999999, "quote_volume": 784961.22175, "trades": 5412, "taker_buy_base": 114625.78, "taker_buy_quote": 285608.09229 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 2.513, "high": 2.549, "low": 2.414, "close": 2.451, "volume": 545227.6, "close_time": 1740182399999, "quote_volume": 1361269.22225, "trades": 10524, "taker_buy_base": 241119.37, "taker_buy_quote": 601888.71565 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 2.452, "high": 2.544, "low": 2.434, "close": 2.525, "volume": 283525.81, "close_time": 1740268799999, "quote_volume": 703950.42714, "trades": 6800, "taker_buy_base": 137967.12, "taker_buy_quote": 342581.90428 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 2.523, "high": 2.582, "low": 2.47, "close": 2.513, "volume": 786633.18, "close_time": 1740355199999, "quote_volume": 1987089.5072, "trades": 15769, "taker_buy_base": 410784.14, "taker_buy_quote": 1038075.10517 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 2.511, "high": 2.518, "low": 2.235, "close": 2.273, "volume": 666120.02, "close_time": 1740441599999, "quote_volume": 1598497.05829, "trades": 10133, "taker_buy_base": 301397.61, "taker_buy_quote": 723726.5565 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 2.274, "high": 2.378, "low": 2.18, "close": 2.349, "volume": 754116.69, "close_time": 1740527999999, "quote_volume": 1713679.79117, "trades": 11257, "taker_buy_base": 361421.1, "taker_buy_quote": 820802.36536 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 2.35, "high": 2.436, "low": 2.334, "close": 2.406, "volume": 391348.12, "close_time": 1740614399999, "quote_volume": 930698.67756, "trades": 6614, "taker_buy_base": 185950.66, "taker_buy_quote": 442138.53527 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 2.407, "high": 2.454, "low": 2.316, "close": 2.378, "volume": 464769.81, "close_time": 1740700799999, "quote_volume": 1115202.23048, "trades": 7906, "taker_buy_base": 203978.53, "taker_buy_quote": 489619.51914 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 2.377, "high": 2.412, "low": 2.233, "close": 2.387, "volume": 621741.26, "close_time": 1740787199999, "quote_volume": 1435598.83528, "trades": 12643, "taker_buy_base": 320903.42, "taker_buy_quote": 740505.48317 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 2.385, "high": 2.392, "low": 2.292, "close": 2.338, "volume": 430613.53, "close_time": 1740873599999, "quote_volume": 1007321.83816, "trades": 9180, "taker_buy_base": 213868.41, "taker_buy_quote": 500332.34656 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 2.337, "high": 2.521, "low": 2.307, "close": 2.503, "volume": 981448.37, "close_time": 1740959999999, "quote_volume": 2359825.6384, "trades": 20261, "taker_buy_base": 489086.26, "taker_buy_quote": 1177470.10711 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 2.506, "high": 2.737, "low": 2.408, "close": 2.437, "volume": 3321221.97, "close_time": 1741046399999, "quote_volume": 8528333.37238, "trades": 58333, "taker_buy_base": 1755807.65, "taker_buy_quote": 4516299.92354 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 2.436, "high": 2.616, "low": 2.27, "close": 2.457, "volume": 3068097.48, "close_time": 1741132799999, "quote_volume": 7549853.65653, "trades": 60407, "taker_buy_base": 1471358.32, "taker_buy_quote": 3621704.48777 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 2.457, "high": 2.539, "low": 2.445, "close": 2.489, "volume": 677794.4, "close_time": 1741219199999, "quote_volume": 1688261.51597, "trades": 22631, "taker_buy_base": 363060.79, "taker_buy_quote": 904855.6761 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 2.488, "high": 2.546, "low": 2.413, "close": 2.441, "volume": 442474.48, "close_time": 1741305599999, "quote_volume": 1096484.05579, "trades": 12576, "taker_buy_base": 208232.9, "taker_buy_quote": 517256.71074 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 2.442, "high": 2.52, "low": 2.323, "close": 2.379, "volume": 776289.66, "close_time": 1741391999999, "quote_volume": 1879036.9051, "trades": 12946, "taker_buy_base": 354069.29, "taker_buy_quote": 858526.52931 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 2.377, "high": 2.521, "low": 2.325, "close": 2.425, "volume": 798534.54, "close_time": 1741478399999, "quote_volume": 1922753.49166, "trades": 12712, "taker_buy_base": 415942.45, "taker_buy_quote": 1002529.47109 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 2.424, "high": 2.588, "low": 2.249, "close": 2.332, "volume": 2525015.16, "close_time": 1741564799999, "quote_volume": 6150267.4223, "trades": 50649, "taker_buy_base": 1185853.34, "taker_buy_quote": 2888224.48605 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 2.332, "high": 2.499, "low": 2.292, "close": 2.355, "volume": 1263845.99, "close_time": 1741651199999, "quote_volume": 3013368.416, "trades": 23862, "taker_buy_base": 608893.43, "taker_buy_quote": 1451378.07891 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 2.356, "high": 2.636, "low": 2.356, "close": 2.47, "volume": 1432987.52, "close_time": 1741737599999, "quote_volume": 3575144.17442, "trades": 41300, "taker_buy_base": 665806.14, "taker_buy_quote": 1662592.51343 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 2.469, "high": 2.538, "low": 2.373, "close": 2.51, "volume": 681661.09, "close_time": 1741823999999, "quote_volume": 1675519.27762, "trades": 15376, "taker_buy_base": 340144.98, "taker_buy_quote": 835313.63797 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 2.51, "high": 2.515, "low": 2.428, "close": 2.47, "volume": 304482.93, "close_time": 1741910399999, "quote_volume": 752285.51242, "trades": 6013, "taker_buy_base": 131042.58, "taker_buy_quote": 323766.69185 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 2.47, "high": 2.619, "low": 2.464, "close": 2.521, "volume": 525027.23, "close_time": 1741996799999, "quote_volume": 1337083.39777, "trades": 10406, "taker_buy_base": 239620.98, "taker_buy_quote": 610485.49188 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 2.52, "high": 3.119, "low": 2.513, "close": 2.906, "volume": 2454194.77, "close_time": 1742083199999, "quote_volume": 6952815.25486, "trades": 59270, "taker_buy_base": 1284374.27, "taker_buy_quote": 3631258.76406 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 2.905, "high": 2.94, "low": 2.637, "close": 2.688, "volume": 2282445.92, "close_time": 1742169599999, "quote_volume": 6328971.34386, "trades": 55564, "taker_buy_base": 1112927.61, "taker_buy_quote": 3087477.69885 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 2.686, "high": 2.744, "low": 2.573, "close": 2.593, "volume": 721075.38, "close_time": 1742255999999, "quote_volume": 1904073.35241, "trades": 14686, "taker_buy_base": 330168.6, "taker_buy_quote": 870810.59722 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 2.593, "high": 2.819, "low": 2.532, "close": 2.715, "volume": 1263464.24, "close_time": 1742342399999, "quote_volume": 3376363.51456, "trades": 36653, "taker_buy_base": 596838.05, "taker_buy_quote": 1593652.96702 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 2.713, "high": 2.744, "low": 2.582, "close": 2.667, "volume": 707367.63, "close_time": 1742428799999, "quote_volume": 1870542.42402, "trades": 14513, "taker_buy_base": 321968.54, "taker_buy_quote": 850925.20404 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 2.669, "high": 2.679, "low": 2.602, "close": 2.621, "volume": 441978.15, "close_time": 1742515199999, "quote_volume": 1162884.89385, "trades": 8825, "taker_buy_base": 210817.1, "taker_buy_quote": 554854.04887 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 2.621, "high": 2.645, "low": 2.556, "close": 2.571, "volume": 260557.22, "close_time": 1742601599999, "quote_volume": 678408.21775, "trades": 8137, "taker_buy_base": 104065.28, "taker_buy_quote": 271072.6531 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 2.571, "high": 2.659, "low": 2.565, "close": 2.602, "volume": 281994.01, "close_time": 1742687999999, "quote_volume": 738122.50254, "trades": 6496, "taker_buy_base": 138306.27, "taker_buy_quote": 361998.78831 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 2.601, "high": 2.63, "low": 2.548, "close": 2.581, "volume": 140672.14, "close_time": 1742774399999, "quote_volume": 364449.32049, "trades": 4123, "taker_buy_base": 65069.47, "taker_buy_quote": 168604.60898 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 2.581, "high": 2.645, "low": 2.578, "close": 2.643, "volume": 245125.43, "close_time": 1742860799999, "quote_volume": 642058.44408, "trades": 5573, "taker_buy_base": 113585.82, "taker_buy_quote": 297594.78507 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 2.645, "high": 2.687, "low": 2.627, "close": 2.66, "volume": 198020.41, "close_time": 1742947199999, "quote_volume": 526284.56606, "trades": 4491, "taker_buy_base": 90831.49, "taker_buy_quote": 241479.93475 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 2.66, "high": 2.767, "low": 2.633, "close": 2.65, "volume": 510803.39, "close_time": 1743033599999, "quote_volume": 1381503.05363, "trades": 10047, "taker_buy_base": 244291.85, "taker_buy_quote": 661168.38256 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 2.648, "high": 2.7, "low": 2.614, "close": 2.656, "volume": 334835.98, "close_time": 1743119999999, "quote_volume": 889687.72558, "trades": 6696, "taker_buy_base": 170927.15, "taker_buy_quote": 454338.99504 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 2.654, "high": 2.81, "low": 2.58, "close": 2.657, "volume": 2365872.05, "close_time": 1743206399999, "quote_volume": 6360462.48458, "trades": 44019, "taker_buy_base": 1112283.43, "taker_buy_quote": 2997662.51507 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 2.654, "high": 2.784, "low": 2.639, "close": 2.74, "volume": 1650212.18, "close_time": 1743292799999, "quote_volume": 4463016.38758, "trades": 33569, "taker_buy_base": 864809.36, "taker_buy_quote": 2339299.74659 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 2.741, "high": 2.798, "low": 2.68, "close": 2.693, "volume": 524487.5, "close_time": 1743379199999, "quote_volume": 1431368.0581, "trades": 14518, "taker_buy_base": 239192.4, "taker_buy_quote": 653150.36291 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 2.696, "high": 2.753, "low": 2.652, "close": 2.706, "volume": 618243.62, "close_time": 1743465599999, "quote_volume": 1674928.91572, "trades": 13102, "taker_buy_base": 276730.03, "taker_buy_quote": 749847.16124 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 2.705, "high": 2.735, "low": 2.566, "close": 2.607, "volume": 510317.36, "close_time": 1743551999999, "quote_volume": 1354796.09369, "trades": 11390, "taker_buy_base": 231684.29, "taker_buy_quote": 615282.55669 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 2.607, "high": 2.648, "low": 2.536, "close": 2.56, "volume": 755992.65, "close_time": 1743638399999, "quote_volume": 1963556.86022, "trades": 12994, "taker_buy_base": 315592.52, "taker_buy_quote": 820012.38469 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 2.559, "high": 2.606, "low": 2.495, "close": 2.514, "volume": 334458.82, "close_time": 1743724799999, "quote_volume": 853180.87635, "trades": 8955, "taker_buy_base": 158389.51, "taker_buy_quote": 404288.8981 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 2.515, "high": 2.578, "low": 2.472, "close": 2.557, "volume": 300974.19, "close_time": 1743811199999, "quote_volume": 759157.44621, "trades": 5491, "taker_buy_base": 146167.52, "taker_buy_quote": 368395.8762 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 2.556, "high": 2.6, "low": 2.519, "close": 2.564, "volume": 252438.54, "close_time": 1743897599999, "quote_volume": 644924.0177, "trades": 5353, "taker_buy_base": 129014.27, "taker_buy_quote": 330049.45435 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 2.564, "high": 2.564, "low": 2.302, "close": 2.341, "volume": 373725.02, "close_time": 1743983999999, "quote_volume": 909346.98638, "trades": 6711, "taker_buy_base": 143379.37, "taker_buy_quote": 347481.90023 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 2.34, "high": 2.414, "low": 2.17, "close": 2.366, "volume": 727479.0, "close_time": 1744070399999, "quote_volume": 1677881.64901, "trades": 13858, "taker_buy_base": 333447.62, "taker_buy_quote": 769329.86359 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 2.366, "high": 2.501, "low": 2.325, "close": 2.417, "volume": 1066601.63, "close_time": 1744156799999, "quote_volume": 2576583.83654, "trades": 20047, "taker_buy_base": 548920.31, "taker_buy_quote": 1326470.00914 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 2.415, "high": 2.504, "low": 2.324, "close": 2.495, "volume": 588567.26, "close_time": 1744243199999, "quote_volume": 1426499.11185, "trades": 12965, "taker_buy_base": 271196.64, "taker_buy_quote": 657787.37919 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 2.499, "high": 2.525, "low": 2.403, "close": 2.435, "volume": 306985.72, "close_time": 1744329599999, "quote_volume": 754459.4344, "trades": 9170, "taker_buy_base": 143904.49, "taker_buy_quote": 354025.54864 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 2.436, "high": 2.491, "low": 2.436, "close": 2.471, "volume": 169207.49, "close_time": 1744415999999, "quote_volume": 417922.87095, "trades": 5421, "taker_buy_base": 85279.01, "taker_buy_quote": 210619.44804 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 2.47, "high": 2.529, "low": 2.453, "close": 2.515, "volume": 311745.82, "close_time": 1744502399999, "quote_volume": 777688.63845, "trades": 6856, "taker_buy_base": 187007.15, "taker_buy_quote": 466734.34561 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 2.513, "high": 2.517, "low": 2.394, "close": 2.439, "volume": 318699.3, "close_time": 1744588799999, "quote_volume": 781836.16288, "trades": 9802, "taker_buy_base": 145519.97, "taker_buy_quote": 357400.03685 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 2.438, "high": 2.479, "low": 2.415, "close": 2.454, "volume": 192323.41, "close_time": 1744675199999, "quote_volume": 470652.36439, "trades": 6901, "taker_buy_base": 103403.49, "taker_buy_quote": 253073.42543 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 2.456, "high": 2.47, "low": 2.411, "close": 2.446, "volume": 195215.92, "close_time": 1744761599999, "quote_volume": 477650.18082, "trades": 5370, "taker_buy_base": 90561.23, "taker_buy_quote": 221657.8681 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 2.443, "high": 2.472, "low": 2.425, "close": 2.449, "volume": 193207.55, "close_time": 1744847999999, "quote_volume": 472804.95669, "trades": 4674, "taker_buy_base": 93244.75, "taker_buy_quote": 228226.24227 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 2.449, "high": 2.523, "low": 2.449, "close": 2.484, "volume": 173140.75, "close_time": 1744934399999, "quote_volume": 429754.58334, "trades": 3813, "taker_buy_base": 92593.94, "taker_buy_quote": 229943.4316 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 2.485, "high": 2.526, "low": 2.471, "close": 2.497, "volume": 138673.4, "close_time": 1745020799999, "quote_volume": 346626.2312, "trades": 3501, "taker_buy_base": 59076.98, "taker_buy_quote": 147762.62865 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 2.5, "high": 2.556, "low": 2.467, "close": 2.472, "volume": 305210.88, "close_time": 1745107199999, "quote_volume": 765210.6273, "trades": 6090, "taker_buy_base": 156090.78, "taker_buy_quote": 390948.88276 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 2.472, "high": 2.492, "low": 2.174, "close": 2.34, "volume": 1793046.28, "close_time": 1745193599999, "quote_volume": 4185328.29249, "trades": 32974, "taker_buy_base": 890505.88, "taker_buy_quote": 2075580.41265 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 2.34, "high": 2.379, "low": 2.295, "close": 2.311, "volume": 333181.02, "close_time": 1745279999999, "quote_volume": 778581.3097, "trades": 6496, "taker_buy_base": 154954.12, "taker_buy_quote": 362145.9686 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 2.311, "high": 2.35, "low": 2.24, "close": 2.33, "volume": 968751.49, "close_time": 1745366399999, "quote_volume": 2234384.61299, "trades": 19904, "taker_buy_base": 503759.45, "taker_buy_quote": 1161555.09031 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 2.33, "high": 2.475, "low": 2.33, "close": 2.393, "volume": 801003.17, "close_time": 1745452799999, "quote_volume": 1925606.96011, "trades": 22665, "taker_buy_base": 413457.13, "taker_buy_quote": 994410.37945 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 2.392, "high": 2.513, "low": 2.366, "close": 2.411, "volume": 847245.38, "close_time": 1745539199999, "quote_volume": 2061476.41242, "trades": 22821, "taker_buy_base": 426809.87, "taker_buy_quote": 1039990.66566 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 2.411, "high": 2.478, "low": 2.402, "close": 2.456, "volume": 361658.68, "close_time": 1745625599999, "quote_volume": 884908.57642, "trades": 9354, "taker_buy_base": 165056.24, "taker_buy_quote": 403783.28015 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 2.46, "high": 2.471, "low": 2.426, "close": 2.461, "volume": 212215.05, "close_time": 1745711999999, "quote_volume": 520083.16473, "trades": 7252, "taker_buy_base": 100489.37, "taker_buy_quote": 246348.02412 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 2.462, "high": 2.495, "low": 2.369, "close": 2.379, "volume": 469041.37, "close_time": 1745798399999, "quote_volume": 1131937.47322, "trades": 14369, "taker_buy_base": 246142.54, "taker_buy_quote": 594298.08474 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 2.377, "high": 2.402, "low": 2.24, "close": 2.37, "volume": 745701.13, "close_time": 1745884799999, "quote_volume": 1744092.94081, "trades": 21139, "taker_buy_base": 344988.69, "taker_buy_quote": 806419.73682 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 2.371, "high": 2.423, "low": 2.304, "close": 2.326, "volume": 363614.77, "close_time": 1745971199999, "quote_volume": 865517.69234, "trades": 12773, "taker_buy_base": 175042.8, "taker_buy_quote": 416996.54467 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 2.323, "high": 2.379, "low": 2.305, "close": 2.356, "volume": 305367.07, "close_time": 1746057599999, "quote_volume": 715047.24381, "trades": 11493, "taker_buy_base": 142650.32, "taker_buy_quote": 334012.90212 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 2.356, "high": 2.389, "low": 2.346, "close": 2.374, "volume": 153041.74, "close_time": 1746143999999, "quote_volume": 362517.8821, "trades": 5962, "taker_buy_base": 75891.58, "taker_buy_quote": 179829.67592 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 2.372, "high": 2.512, "low": 2.362, "close": 2.413, "volume": 876071.42, "close_time": 1746230399999, "quote_volume": 2137963.74698, "trades": 28053, "taker_buy_base": 471296.12, "taker_buy_quote": 1150504.21441 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 2.413, "high": 2.532, "low": 2.375, "close": 2.48, "volume": 1168448.69, "close_time": 1746316799999, "quote_volume": 2861951.51758, "trades": 22426, "taker_buy_base": 608633.02, "taker_buy_quote": 1492397.83822 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 2.48, "high": 2.62, "low": 2.405, "close": 2.421, "volume": 2050325.74, "close_time": 1746403199999, "quote_volume": 5194503.23044, "trades": 34218, "taker_buy_base": 999400.05, "taker_buy_quote": 2538623.83965 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 2.419, "high": 2.434, "low": 2.25, "close": 2.333, "volume": 663958.21, "close_time": 1746489599999, "quote_volume": 1560993.23319, "trades": 17445, "taker_buy_base": 307836.86, "taker_buy_quote": 724345.97031 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 2.332, "high": 2.512, "low": 2.3, "close": 2.417, "volume": 1845857.31, "close_time": 1746575999999, "quote_volume": 4475862.44278, "trades": 35565, "taker_buy_base": 937112.3, "taker_buy_quote": 2275585.43302 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 2.417, "high": 2.432, "low": 2.316, "close": 2.35, "volume": 480329.34, "close_time": 1746662399999, "quote_volume": 1135233.19917, "trades": 9474, "taker_buy_base": 218898.96, "taker_buy_quote": 516616.86069 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 2.351, "high": 2.483, "low": 2.348, "close": 2.481, "volume": 535511.58, "close_time": 1746748799999, "quote_volume": 1288795.05245, "trades": 13658, "taker_buy_base": 242175.82, "taker_buy_quote": 583823.48823 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 2.481, "high": 2.562, "low": 2.453, "close": 2.562, "volume": 548560.76, "close_time": 1746835199999, "quote_volume": 1380219.56408, "trades": 19408, "taker_buy_base": 254150.37, "taker_buy_quote": 639245.35022 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 2.561, "high": 2.62, "low": 2.526, "close": 2.617, "volume": 455483.96, "close_time": 1746921599999, "quote_volume": 1168747.31469, "trades": 17054, "taker_buy_base": 211914.34, "taker_buy_quote": 544038.71099 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 2.619, "high": 2.809, "low": 2.556, "close": 2.562, "volume": 1299627.82, "close_time": 1747007999999, "quote_volume": 3503875.23992, "trades": 42633, "taker_buy_base": 652863.61, "taker_buy_quote": 1766903.72685 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 2.562, "high": 2.782, "low": 2.537, "close": 2.693, "volume": 1004903.22, "close_time": 1747094399999, "quote_volume": 2698512.71172, "trades": 25486, "taker_buy_base": 497176.55, "taker_buy_quote": 1336659.90316 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 2.692, "high": 2.75, "low": 2.597, "close": 2.699, "volume": 575274.94, "close_time": 1747180799999, "quote_volume": 1542266.78499, "trades": 16567, "taker_buy_base": 275514.46, "taker_buy_quote": 738508.28395 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 2.699, "high": 2.786, "low": 2.64, "close": 2.666, "volume": 718318.32, "close_time": 1747267199999, "quote_volume": 1951246.10883, "trades": 19534, "taker_buy_base": 349001.41, "taker_buy_quote": 948475.30869 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 2.667, "high": 2.698, "low": 2.509, "close": 2.552, "volume": 599738.75, "close_time": 1747353599999, "quote_volume": 1563880.60479, "trades": 16697, "taker_buy_base": 272851.2, "taker_buy_quote": 712882.16166 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 2.551, "high": 2.69, "low": 2.537, "close": 2.672, "volume": 784978.51, "close_time": 1747439999999, "quote_volume": 2071531.48298, "trades": 19265, "taker_buy_base": 412078.43, "taker_buy_quote": 1088124.39226 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 2.672, "high": 2.677, "low": 2.536, "close": 2.573, "volume": 450060.34, "close_time": 1747526399999, "quote_volume": 1176618.79714, "trades": 12677, "taker_buy_base": 191807.92, "taker_buy_quote": 501580.1883 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 2.57, "high": 2.604, "low": 2.459, "close": 2.561, "volume": 390080.75, "close_time": 1747612799999, "quote_volume": 995256.39302, "trades": 10865, "taker_buy_base": 178945.57, "taker_buy_quote": 456291.05181 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 2.563, "high": 2.582, "low": 2.462, "close": 2.523, "volume": 412985.11, "close_time": 1747699199999, "quote_volume": 1039751.66168, "trades": 8350, "taker_buy_base": 186623.03, "taker_buy_quote": 470152.70237 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 2.523, "high": 2.554, "low": 2.503, "close": 2.548, "volume": 222250.71, "close_time": 1747785599999, "quote_volume": 562823.53074, "trades": 5618, "taker_buy_base": 123698.03, "taker_buy_quote": 313283.34801 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 2.546, "high": 2.583, "low": 2.485, "close": 2.544, "volume": 510185.03, "close_time": 1747871999999, "quote_volume": 1297313.61867, "trades": 10077, "taker_buy_base": 284255.3, "taker_buy_quote": 722658.36752 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 2.544, "high": 2.598, "low": 2.532, "close": 2.586, "volume": 367616.15, "close_time": 1747958399999, "quote_volume": 944218.10179, "trades": 10621, "taker_buy_base": 150646.12, "taker_buy_quote": 387216.15546 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 2.587, "high": 2.602, "low": 2.437, "close": 2.448, "volume": 489530.72, "close_time": 1748044799999, "quote_volume": 1241433.82176, "trades": 11361, "taker_buy_base": 236936.67, "taker_buy_quote": 601158.19161 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 2.447, "high": 2.495, "low": 2.432, "close": 2.463, "volume": 291151.32, "close_time": 1748131199999, "quote_volume": 719796.07257, "trades": 5713, "taker_buy_base": 136841.85, "taker_buy_quote": 338365.42813 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 2.461, "high": 2.569, "low": 2.423, "close": 2.498, "volume": 966654.71, "close_time": 1748217599999, "quote_volume": 2412102.78513, "trades": 16990, "taker_buy_base": 467282.62, "taker_buy_quote": 1167710.54632 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 2.499, "high": 2.503, "low": 2.446, "close": 2.461, "volume": 241466.55, "close_time": 1748303999999, "quote_volume": 598244.50717, "trades": 6532, "taker_buy_base": 105755.77, "taker_buy_quote": 262026.64062 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 2.462, "high": 2.499, "low": 2.429, "close": 2.468, "volume": 208885.23, "close_time": 1748390399999, "quote_volume": 516770.45771, "trades": 5471, "taker_buy_base": 94832.98, "taker_buy_quote": 234443.33757 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 2.467, "high": 2.511, "low": 2.445, "close": 2.501, "volume": 349595.09, "close_time": 1748476799999, "quote_volume": 866070.39834, "trades": 7210, "taker_buy_base": 148322.58, "taker_buy_quote": 367952.78698 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 2.502, "high": 2.549, "low": 2.459, "close": 2.545, "volume": 483734.44, "close_time": 1748563199999, "quote_volume": 1210034.38496, "trades": 8877, "taker_buy_base": 242405.25, "taker_buy_quote": 606807.54316 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 2.549, "high": 2.581, "low": 2.282, "close": 2.293, "volume": 814045.48, "close_time": 1748649599999, "quote_volume": 1990982.96039, "trades": 15185, "taker_buy_base": 368031.27, "taker_buy_quote": 900779.41719 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 2.293, "high": 2.341, "low": 2.225, "close": 2.313, "volume": 435498.39, "close_time": 1748735999999, "quote_volume": 998913.70869, "trades": 7419, "taker_buy_base": 201102.25, "taker_buy_quote": 461239.05908 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 2.314, "high": 2.318, "low": 2.252, "close": 2.281, "volume": 232072.71, "close_time": 1748822399999, "quote_volume": 530388.39759, "trades": 4159, "taker_buy_base": 92360.38, "taker_buy_quote": 211107.15613 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 2.282, "high": 2.371, "low": 2.264, "close": 2.349, "volume": 479030.97, "close_time": 1748908799999, "quote_volume": 1117697.56734, "trades": 8378, "taker_buy_base": 238153.16, "taker_buy_quote": 555143.05105 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 2.351, "high": 2.363, "low": 2.309, "close": 2.332, "volume": 209766.64, "close_time": 1748995199999, "quote_volume": 491957.04408, "trades": 3092, "taker_buy_base": 102445.42, "taker_buy_quote": 240371.8577 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 2.33, "high": 2.354, "low": 2.264, "close": 2.282, "volume": 164146.23, "close_time": 1749081599999, "quote_volume": 379193.30487, "trades": 3058, "taker_buy_base": 80978.03, "taker_buy_quote": 186967.97141 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 2.283, "high": 2.333, "low": 2.204, "close": 2.222, "volume": 616465.51, "close_time": 1749167999999, "quote_volume": 1396611.97186, "trades": 11311, "taker_buy_base": 221770.12, "taker_buy_quote": 503180.80362 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 2.222, "high": 2.286, "low": 2.194, "close": 2.214, "volume": 316570.55, "close_time": 1749254399999, "quote_volume": 710656.29978, "trades": 5257, "taker_buy_base": 131447.35, "taker_buy_quote": 295160.93155 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 2.217, "high": 2.3, "low": 2.206, "close": 2.262, "volume": 159401.49, "close_time": 1749340799999, "quote_volume": 360822.94813, "trades": 2808, "taker_buy_base": 86285.43, "taker_buy_quote": 195487.21751 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 2.263, "high": 2.292, "low": 2.24, "close": 2.26, "volume": 126872.15, "close_time": 1749427199999, "quote_volume": 287324.14231, "trades": 2196, "taker_buy_base": 59768.42, "taker_buy_quote": 135340.38991 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 2.259, "high": 2.31, "low": 2.252, "close": 2.305, "volume": 175621.0, "close_time": 1749513599999, "quote_volume": 400354.24538, "trades": 2620, "taker_buy_base": 84320.82, "taker_buy_quote": 192215.10715 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 2.306, "high": 2.358, "low": 2.3, "close": 2.336, "volume": 215001.68, "close_time": 1749599999999, "quote_volume": 501206.56894, "trades": 4576, "taker_buy_base": 99863.85, "taker_buy_quote": 232900.88487 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 2.337, "high": 2.367, "low": 2.282, "close": 2.297, "volume": 151136.01, "close_time": 1749686399999, "quote_volume": 353153.74012, "trades": 4127, "taker_buy_base": 71810.32, "taker_buy_quote": 168078.29765 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 2.297, "high": 2.342, "low": 2.246, "close": 2.273, "volume": 371735.49, "close_time": 1749772799999, "quote_volume": 851713.12012, "trades": 7635, "taker_buy_base": 177619.9, "taker_buy_quote": 406694.06806 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 2.266, "high": 2.268, "low": 2.123, "close": 2.18, "volume": 611659.25, "close_time": 1749859199999, "quote_volume": 1327844.2808, "trades": 8531, "taker_buy_base": 276000.26, "taker_buy_quote": 598762.61825 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 2.181, "high": 2.248, "low": 2.162, "close": 2.239, "volume": 203542.5, "close_time": 1749945599999, "quote_volume": 445116.3296, "trades": 3356, "taker_buy_base": 95952.0, "taker_buy_quote": 210191.9001 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 2.239, "high": 2.25, "low": 2.169, "close": 2.215, "volume": 637115.55, "close_time": 1750031999999, "quote_volume": 1408150.54089, "trades": 7669, "taker_buy_base": 262822.89, "taker_buy_quote": 580847.76817 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 2.212, "high": 2.215, "low": 2.135, "close": 2.148, "volume": 653931.13, "close_time": 1750118399999, "quote_volume": 1418997.77777, "trades": 8933, "taker_buy_base": 372781.36, "taker_buy_quote": 808463.01958 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 2.149, "high": 2.18, "low": 2.027, "close": 2.039, "volume": 373478.03, "close_time": 1750204799999, "quote_volume": 790741.7471, "trades": 7244, "taker_buy_base": 153545.21, "taker_buy_quote": 325516.3823 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 2.039, "high": 2.053, "low": 1.969, "close": 1.998, "volume": 258415.13, "close_time": 1750291199999, "quote_volume": 519493.1884, "trades": 4180, "taker_buy_base": 126317.16, "taker_buy_quote": 254104.88093 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 2.0, "high": 2.025, "low": 1.962, "close": 2.002, "volume": 227932.05, "close_time": 1750377599999, "quote_volume": 454378.66651, "trades": 3456, "taker_buy_base": 127428.37, "taker_buy_quote": 254039.929 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 1.996, "high": 2.014, "low": 1.874, "close": 1.889, "volume": 330238.18, "close_time": 1750463999999, "quote_volume": 644048.61666, "trades": 5313, "taker_buy_base": 159008.03, "taker_buy_quote": 310265.35505 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 1.889, "high": 1.931, "low": 1.775, "close": 1.814, "volume": 292204.7, "close_time": 1750550399999, "quote_volume": 544956.90859, "trades": 5112, "taker_buy_base": 147254.36, "taker_buy_quote": 274601.76364 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 1.817, "high": 1.828, "low": 1.638, "close": 1.69, "volume": 540059.85, "close_time": 1750636799999, "quote_volume": 929214.71887, "trades": 8594, "taker_buy_base": 269799.79, "taker_buy_quote": 464124.33113 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 1.691, "high": 1.862, "low": 1.682, "close": 1.851, "volume": 311029.32, "close_time": 1750723199999, "quote_volume": 549179.57502, "trades": 7314, "taker_buy_base": 162337.0, "taker_buy_quote": 286446.02104 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 1.853, "high": 1.906, "low": 1.836, "close": 1.9, "volume": 216312.86, "close_time": 1750809599999, "quote_volume": 404775.93225, "trades": 6438, "taker_buy_base": 104337.64, "taker_buy_quote": 195457.62052 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 1.899, "high": 1.913, "low": 1.827, "close": 1.839, "volume": 178860.28, "close_time": 1750895999999, "quote_volume": 335115.38926, "trades": 3924, "taker_buy_base": 94161.06, "taker_buy_quote": 176499.39857 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 1.837, "high": 1.892, "low": 1.8, "close": 1.823, "volume": 210698.31, "close_time": 1750982399999, "quote_volume": 388814.68668, "trades": 4822, "taker_buy_base": 103675.4, "taker_buy_quote": 191436.74691 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 1.823, "high": 1.858, "low": 1.771, "close": 1.803, "volume": 221759.49, "close_time": 1751068799999, "quote_volume": 403432.66034, "trades": 3565, "taker_buy_base": 118867.44, "taker_buy_quote": 216451.10166 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 1.803, "high": 1.842, "low": 1.782, "close": 1.838, "volume": 112945.61, "close_time": 1751155199999, "quote_volume": 203935.86417, "trades": 2032, "taker_buy_base": 60841.65, "taker_buy_quote": 110042.22029 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 1.84, "high": 1.881, "low": 1.825, "close": 1.875, "volume": 130422.34, "close_time": 1751241599999, "quote_volume": 240319.09659, "trades": 3804, "taker_buy_base": 61837.65, "taker_buy_quote": 114034.38159 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 1.876, "high": 1.924, "low": 1.82, "close": 1.864, "volume": 339842.81, "close_time": 1751327999999, "quote_volume": 634035.15218, "trades": 7312, "taker_buy_base": 166916.88, "taker_buy_quote": 311490.14089 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 1.863, "high": 1.877, "low": 1.768, "close": 1.809, "volume": 347274.96, "close_time": 1751414399999, "quote_volume": 630086.1483, "trades": 6017, "taker_buy_base": 196339.65, "taker_buy_quote": 356491.46486 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 1.811, "high": 1.926, "low": 1.803, "close": 1.9, "volume": 270747.78, "close_time": 1751500799999, "quote_volume": 504178.73383, "trades": 6332, "taker_buy_base": 135373.93, "taker_buy_quote": 252358.58284 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 1.901, "high": 1.974, "low": 1.872, "close": 1.913, "volume": 286245.1, "close_time": 1751587199999, "quote_volume": 550300.85782, "trades": 8185, "taker_buy_base": 136626.9, "taker_buy_quote": 262783.69319 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 1.914, "high": 1.994, "low": 1.822, "close": 1.844, "volume": 880089.35, "close_time": 1751673599999, "quote_volume": 1678763.95647, "trades": 18626, "taker_buy_base": 461310.91, "taker_buy_quote": 882389.55189 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 1.844, "high": 1.885, "low": 1.813, "close": 1.856, "volume": 229832.07, "close_time": 1751759999999, "quote_volume": 426418.9279, "trades": 6017, "taker_buy_base": 113248.28, "taker_buy_quote": 210277.09534 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 1.853, "high": 1.89, "low": 1.837, "close": 1.854, "volume": 153230.51, "close_time": 1751846399999, "quote_volume": 285716.31569, "trades": 4166, "taker_buy_base": 64657.97, "taker_buy_quote": 120493.58302 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 1.855, "high": 2.27, "low": 1.855, "close": 1.934, "volume": 2194009.26, "close_time": 1751932799999, "quote_volume": 4430740.13956, "trades": 37338, "taker_buy_base": 1095766.34, "taker_buy_quote": 2221805.1079 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 1.932, "high": 2.046, "low": 1.9, "close": 1.962, "volume": 1163737.97, "close_time": 1752019199999, "quote_volume": 2287926.78475, "trades": 18000, "taker_buy_base": 561672.87, "taker_buy_quote": 1106945.86447 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 1.961, "high": 2.003, "low": 1.948, "close": 1.987, "volume": 454302.19, "close_time": 1752105599999, "quote_volume": 898623.29431, "trades": 10121, "taker_buy_base": 216610.58, "taker_buy_quote": 428639.24162 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 1.987, "high": 2.097, "low": 1.975, "close": 2.056, "volume": 447721.24, "close_time": 1752191999999, "quote_volume": 904033.06842, "trades": 9909, "taker_buy_base": 202576.51, "taker_buy_quote": 409958.08237 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 2.057, "high": 2.136, "low": 2.041, "close": 2.072, "volume": 651754.86, "close_time": 1752278399999, "quote_volume": 1362775.21555, "trades": 17450, "taker_buy_base": 321637.9, "taker_buy_quote": 672566.03837 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 2.072, "high": 2.188, "low": 2.037, "close": 2.143, "volume": 716630.62, "close_time": 1752364799999, "quote_volume": 1521333.45309, "trades": 15587, "taker_buy_base": 375893.7, "taker_buy_quote": 797990.09472 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 2.14, "high": 2.144, "low": 2.067, "close": 2.094, "volume": 470548.34, "close_time": 1752451199999, "quote_volume": 991699.87833, "trades": 14514, "taker_buy_base": 211010.5, "taker_buy_quote": 445081.2555 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 2.094, "high": 2.189, "low": 2.086, "close": 2.109, "volume": 398253.82, "close_time": 1752537599999, "quote_volume": 849161.96562, "trades": 16235, "taker_buy_base": 197531.16, "taker_buy_quote": 421270.96923 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 2.106, "high": 2.157, "low": 2.037, "close": 2.155, "volume": 331926.0, "close_time": 1752623999999, "quote_volume": 696105.44132, "trades": 7710, "taker_buy_base": 169856.44, "taker_buy_quote": 356658.08107 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 2.155, "high": 2.18, "low": 2.113, "close": 2.144, "volume": 399864.1, "close_time": 1752710399999, "quote_volume": 859655.33482, "trades": 9450, "taker_buy_base": 206110.95, "taker_buy_quote": 443149.16927 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 2.146, "high": 2.165, "low": 2.093, "close": 2.125, "volume": 427610.98, "close_time": 1752796799999, "quote_volume": 908414.27909, "trades": 12805, "taker_buy_base": 205800.87, "taker_buy_quote": 437330.82586 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 2.124, "high": 2.45, "low": 2.122, "close": 2.2, "volume": 1560123.06, "close_time": 1752883199999, "quote_volume": 3551036.12004, "trades": 29125, "taker_buy_base": 800410.54, "taker_buy_quote": 1826055.60326 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 2.2, "high": 2.233, "low": 2.152, "close": 2.21, "volume": 288178.92, "close_time": 1752969599999, "quote_volume": 631116.59837, "trades": 5951, "taker_buy_base": 122603.84, "taker_buy_quote": 268790.97366 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 2.212, "high": 2.286, "low": 2.196, "close": 2.262, "volume": 288499.76, "close_time": 1753055999999, "quote_volume": 648000.47412, "trades": 6552, "taker_buy_base": 126807.44, "taker_buy_quote": 285166.22234 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 2.26, "high": 2.468, "low": 2.241, "close": 2.39, "volume": 853312.4, "close_time": 1753142399999, "quote_volume": 2016323.78093, "trades": 18878, "taker_buy_base": 388137.99, "taker_buy_quote": 917340.08337 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 2.39, "high": 2.405, "low": 2.283, "close": 2.343, "volume": 389899.71, "close_time": 1753228799999, "quote_volume": 909161.92499, "trades": 10004, "taker_buy_base": 176127.11, "taker_buy_quote": 410677.58706 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 2.345, "high": 2.37, "low": 2.185, "close": 2.231, "volume": 498274.19, "close_time": 1753315199999, "quote_volume": 1139301.19251, "trades": 16074, "taker_buy_base": 235835.58, "taker_buy_quote": 539097.6173 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 2.231, "high": 2.345, "low": 2.091, "close": 2.181, "volume": 782628.19, "close_time": 1753401599999, "quote_volume": 1722850.47909, "trades": 25121, "taker_buy_base": 400236.14, "taker_buy_quote": 882074.04117 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 2.182, "high": 2.274, "low": 2.128, "close": 2.244, "volume": 664233.69, "close_time": 1753487999999, "quote_volume": 1462349.09808, "trades": 17724, "taker_buy_base": 327839.68, "taker_buy_quote": 722501.92962 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 2.245, "high": 2.304, "low": 2.222, "close": 2.236, "volume": 558278.32, "close_time": 1753574399999, "quote_volume": 1259605.57861, "trades": 16623, "taker_buy_base": 285058.32, "taker_buy_quote": 643475.95847 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 2.237, "high": 2.973, "low": 2.235, "close": 2.638, "volume": 5103919.74, "close_time": 1753660799999, "quote_volume": 13459994.2881, "trades": 102988, "taker_buy_base": 2561556.56, "taker_buy_quote": 6750530.07637 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 2.638, "high": 2.719, "low": 2.353, "close": 2.375, "volume": 3371327.7, "close_time": 1753747199999, "quote_volume": 8545366.00856, "trades": 95213, "taker_buy_base": 1598826.63, "taker_buy_quote": 4060402.78946 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 2.376, "high": 2.453, "low": 2.255, "close": 2.3, "volume": 1310570.8, "close_time": 1753833599999, "quote_volume": 3079464.72061, "trades": 32580, "taker_buy_base": 560076.44, "taker_buy_quote": 1316608.23362 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 2.297, "high": 2.359, "low": 2.224, "close": 2.323, "volume": 1153475.99, "close_time": 1753919999999, "quote_volume": 2648285.77032, "trades": 30559, "taker_buy_base": 546575.4, "taker_buy_quote": 1255085.36942 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 2.324, "high": 2.387, "low": 2.19, "close": 2.195, "volume": 1228165.01, "close_time": 1754006399999, "quote_volume": 2846145.27827, "trades": 27416, "taker_buy_base": 573037.04, "taker_buy_quote": 1328176.96491 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 2.193, "high": 2.238, "low": 2.11, "close": 2.18, "volume": 825374.89, "close_time": 1754092799999, "quote_volume": 1807625.14838, "trades": 19508, "taker_buy_base": 390685.29, "taker_buy_quote": 856160.50478 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 2.181, "high": 2.211, "low": 2.099, "close": 2.154, "volume": 570178.39, "close_time": 1754179199999, "quote_volume": 1228388.74889, "trades": 12089, "taker_buy_base": 292297.27, "taker_buy_quote": 629564.38036 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 2.159, "high": 2.218, "low": 2.134, "close": 2.188, "volume": 379418.42, "close_time": 1754265599999, "quote_volume": 827716.38928, "trades": 7081, "taker_buy_base": 178060.93, "taker_buy_quote": 388648.41663 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 2.19, "high": 2.219, "low": 2.159, "close": 2.187, "volume": 293463.4, "close_time": 1754351999999, "quote_volume": 640233.30768, "trades": 9446, "taker_buy_base": 111943.68, "taker_buy_quote": 244454.61992 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 2.186, "high": 2.343, "low": 2.111, "close": 2.221, "volume": 1990173.07, "close_time": 1754438399999, "quote_volume": 4451294.82906, "trades": 30148, "taker_buy_base": 970149.49, "taker_buy_quote": 2174691.88666 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 2.215, "high": 2.303, "low": 2.133, "close": 2.193, "volume": 1025910.02, "close_time": 1754524799999, "quote_volume": 2261991.99011, "trades": 12460, "taker_buy_base": 503430.98, "taker_buy_quote": 1111918.64842 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 2.192, "high": 2.362, "low": 2.166, "close": 2.306, "volume": 1418427.19, "close_time": 1754611199999, "quote_volume": 3205104.26128, "trades": 31053, "taker_buy_base": 669445.6, "taker_buy_quote": 1514234.79508 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 2.307, "high": 2.88, "low": 2.289, "close": 2.718, "volume": 4845426.87, "close_time": 1754697599999, "quote_volume": 12380115.8293, "trades": 106224, "taker_buy_base": 2516106.24, "taker_buy_quote": 6442096.59008 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 2.717, "high": 2.9, "low": 2.634, "close": 2.705, "volume": 2913957.11, "close_time": 1754783999999, "quote_volume": 8022808.19442, "trades": 93400, "taker_buy_base": 1378613.56, "taker_buy_quote": 3803768.62206 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 2.705, "high": 3.29, "low": 2.656, "close": 3.001, "volume": 5428861.21, "close_time": 1754870399999, "quote_volume": 16407581.36113, "trades": 170325, "taker_buy_base": 2707448.58, "taker_buy_quote": 8192014.448 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 3.001, "high": 3.094, "low": 2.773, "close": 2.85, "volume": 2143235.08, "close_time": 1754956799999, "quote_volume": 6216045.81327, "trades": 63115, "taker_buy_base": 971546.89, "taker_buy_quote": 2819031.77576 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 2.852, "high": 3.008, "low": 2.76, "close": 2.844, "volume": 1868400.69, "close_time": 1755043199999, "quote_volume": 5360697.44454, "trades": 54386, "taker_buy_base": 908024.43, "taker_buy_quote": 2609582.56119 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 2.845, "high": 3.635, "low": 2.615, "close": 2.805, "volume": 8853289.11, "close_time": 1755129599999, "quote_volume": 27718489.83866, "trades": 275079, "taker_buy_base": 3904057.87, "taker_buy_quote": 12224244.08722 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 2.804, "high": 2.827, "low": 2.41, "close": 2.447, "volume": 5044415.56, "close_time": 1755215999999, "quote_volume": 13083747.02055, "trades": 96631, "taker_buy_base": 2194489.77, "taker_buy_quote": 5686867.56178 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 2.447, "high": 2.69, "low": 2.4, "close": 2.634, "volume": 4497679.92, "close_time": 1755302399999, "quote_volume": 11598393.29988, "trades": 83430, "taker_buy_base": 2345173.43, "taker_buy_quote": 6054132.38777 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 2.633, "high": 2.764, "low": 2.524, "close": 2.611, "volume": 2990304.46, "close_time": 1755388799999, "quote_volume": 7846827.02404, "trades": 68708, "taker_buy_base": 1433737.98, "taker_buy_quote": 3768539.8939 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 2.612, "high": 2.7, "low": 2.501, "close": 2.569, "volume": 1986005.76, "close_time": 1755475199999, "quote_volume": 5206250.77262, "trades": 47915, "taker_buy_base": 902013.54, "taker_buy_quote": 2371441.27606 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 2.569, "high": 2.633, "low": 2.505, "close": 2.52, "volume": 1565358.77, "close_time": 1755561599999, "quote_volume": 4004772.01713, "trades": 46762, "taker_buy_base": 770783.7, "taker_buy_quote": 1973546.21951 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 2.521, "high": 2.536, "low": 2.313, "close": 2.317, "volume": 1302015.94, "close_time": 1755647999999, "quote_volume": 3139919.89093, "trades": 32530, "taker_buy_base": 549380.04, "taker_buy_quote": 1324866.45272 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 2.316, "high": 2.366, "low": 2.214, "close": 2.273, "volume": 1004309.28, "close_time": 1755734399999, "quote_volume": 2301581.79558, "trades": 24917, "taker_buy_base": 463293.19, "taker_buy_quote": 1060674.06046 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 2.274, "high": 2.413, "low": 2.253, "close": 2.314, "volume": 2040948.92, "close_time": 1755820799999, "quote_volume": 4752912.95174, "trades": 38420, "taker_buy_base": 996676.42, "taker_buy_quote": 2322404.8695 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 2.313, "high": 2.34, "low": 2.126, "close": 2.222, "volume": 2950858.88, "close_time": 1755907199999, "quote_volume": 6574653.87922, "trades": 57220, "taker_buy_base": 1092707.57, "taker_buy_quote": 2435288.40318 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 2.223, "high": 2.24, "low": 2.129, "close": 2.185, "volume": 2583568.53, "close_time": 1755993599999, "quote_volume": 5607989.61263, "trades": 40668, "taker_buy_base": 1111503.6, "taker_buy_quote": 2414057.54994 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 2.185, "high": 2.255, "low": 2.115, "close": 2.138, "volume": 2744255.21, "close_time": 1756079999999, "quote_volume": 6025637.58414, "trades": 38047, "taker_buy_base": 1344285.93, "taker_buy_quote": 2955572.96318 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 2.138, "high": 2.174, "low": 2.015, "close": 2.063, "volume": 1919422.31, "close_time": 1756166399999, "quote_volume": 4023058.28457, "trades": 31264, "taker_buy_base": 884695.72, "taker_buy_quote": 1855887.5236 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 2.064, "high": 2.156, "low": 2.055, "close": 2.121, "volume": 1394657.42, "close_time": 1756252799999, "quote_volume": 2946094.667, "trades": 20141, "taker_buy_base": 665007.08, "taker_buy_quote": 1404466.22591 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 2.121, "high": 2.142, "low": 2.052, "close": 2.056, "volume": 1171482.81, "close_time": 1756339199999, "quote_volume": 2446898.16553, "trades": 21869, "taker_buy_base": 532005.0, "taker_buy_quote": 1111243.55668 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 2.056, "high": 2.135, "low": 2.04, "close": 2.078, "volume": 1100626.95, "close_time": 1756425599999, "quote_volume": 2296401.52895, "trades": 17819, "taker_buy_base": 559465.43, "taker_buy_quote": 1167780.63989 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 2.077, "high": 2.083, "low": 1.937, "close": 1.987, "volume": 1683402.88, "close_time": 1756511999999, "quote_volume": 3384251.03328, "trades": 23298, "taker_buy_base": 795753.01, "taker_buy_quote": 1601320.85937 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 1.987, "high": 2.02, "low": 1.96, "close": 1.977, "volume": 599170.66, "close_time": 1756598399999, "quote_volume": 1189155.15433, "trades": 8893, "taker_buy_base": 284580.28, "taker_buy_quote": 565188.35848 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 1.978, "high": 2.0, "low": 1.924, "close": 1.93, "volume": 546423.39, "close_time": 1756684799999, "quote_volume": 1074424.27889, "trades": 7190, "taker_buy_base": 239994.32, "taker_buy_quote": 472358.62935 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 1.93, "high": 1.969, "low": 1.854, "close": 1.889, "volume": 1450402.41, "close_time": 1756771199999, "quote_volume": 2773738.66718, "trades": 18292, "taker_buy_base": 670771.5, "taker_buy_quote": 1283853.03761 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 1.891, "high": 1.929, "low": 1.862, "close": 1.922, "volume": 545421.09, "close_time": 1756857599999, "quote_volume": 1035282.98171, "trades": 10460, "taker_buy_base": 264563.34, "taker_buy_quote": 502207.43636 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 1.921, "high": 1.998, "low": 1.722, "close": 1.8, "volume": 4318142.85, "close_time": 1756943999999, "quote_volume": 7813276.42576, "trades": 61818, "taker_buy_base": 1811575.91, "taker_buy_quote": 3277461.97927 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 1.801, "high": 1.819, "low": 1.734, "close": 1.764, "volume": 1416265.38, "close_time": 1757030399999, "quote_volume": 2515451.12028, "trades": 24251, "taker_buy_base": 713690.63, "taker_buy_quote": 1267962.49909 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 1.764, "high": 1.8, "low": 1.757, "close": 1.783, "volume": 810782.66, "close_time": 1757116799999, "quote_volume": 1443863.90255, "trades": 14221, "taker_buy_base": 424492.76, "taker_buy_quote": 756071.17546 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 1.782, "high": 1.81, "low": 1.77, "close": 1.791, "volume": 647037.09, "close_time": 1757203199999, "quote_volume": 1156068.48517, "trades": 12344, "taker_buy_base": 325799.97, "taker_buy_quote": 582024.0927 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 1.79, "high": 1.85, "low": 1.767, "close": 1.807, "volume": 1541785.55, "close_time": 1757289599999, "quote_volume": 2794300.89384, "trades": 24207, "taker_buy_base": 760411.67, "taker_buy_quote": 1377589.9606 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 1.806, "high": 1.845, "low": 1.801, "close": 1.825, "volume": 1016879.5, "close_time": 1757375999999, "quote_volume": 1852184.16798, "trades": 13105, "taker_buy_base": 485549.04, "taker_buy_quote": 884973.16659 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 1.825, "high": 1.869, "low": 1.781, "close": 1.816, "volume": 1647328.51, "close_time": 1757462399999, "quote_volume": 3003503.70978, "trades": 21580, "taker_buy_base": 770494.21, "taker_buy_quote": 1405674.93506 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 1.816, "high": 1.856, "low": 1.804, "close": 1.828, "volume": 1188030.83, "close_time": 1757548799999, "quote_volume": 2177731.89662, "trades": 16336, "taker_buy_base": 580722.16, "taker_buy_quote": 1064323.44593 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 1.829, "high": 1.843, "low": 1.793, "close": 1.837, "volume": 658837.78, "close_time": 1757635199999, "quote_volume": 1200835.93565, "trades": 9654, "taker_buy_base": 272435.71, "taker_buy_quote": 496356.77818 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 1.839, "high": 1.858, "low": 1.815, "close": 1.849, "volume": 940060.56, "close_time": 1757721599999, "quote_volume": 1729817.40846, "trades": 12762, "taker_buy_base": 414144.53, "taker_buy_quote": 762323.64625 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 1.849, "high": 1.916, "low": 1.845, "close": 1.897, "volume": 1166880.81, "close_time": 1757807999999, "quote_volume": 2200563.39376, "trades": 16160, "taker_buy_base": 575868.7, "taker_buy_quote": 1087141.90119 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 1.897, "high": 1.935, "low": 1.845, "close": 1.851, "volume": 1237690.94, "close_time": 1757894399999, "quote_volume": 2332243.98438, "trades": 20308, "taker_buy_base": 611179.86, "taker_buy_quote": 1151970.51004 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 1.851, "high": 1.876, "low": 1.768, "close": 1.797, "volume": 939633.72, "close_time": 1757980799999, "quote_volume": 1703301.37824, "trades": 15684, "taker_buy_base": 448632.2, "taker_buy_quote": 812474.3823 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 1.796, "high": 1.834, "low": 1.776, "close": 1.811, "volume": 644375.4, "close_time": 1758067199999, "quote_volume": 1165512.17923, "trades": 9640, "taker_buy_base": 322465.41, "taker_buy_quote": 582948.02122 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 1.811, "high": 1.874, "low": 1.803, "close": 1.87, "volume": 748618.01, "close_time": 1758153599999, "quote_volume": 1366446.83456, "trades": 13183, "taker_buy_base": 361526.27, "taker_buy_quote": 660298.91951 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 1.871, "high": 1.897, "low": 1.845, "close": 1.865, "volume": 587627.45, "close_time": 1758239999999, "quote_volume": 1096839.63472, "trades": 11075, "taker_buy_base": 243660.72, "taker_buy_quote": 455004.32751 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 1.864, "high": 1.92, "low": 1.847, "close": 1.908, "volume": 1347859.36, "close_time": 1758326399999, "quote_volume": 2545625.88365, "trades": 21948, "taker_buy_base": 663947.89, "taker_buy_quote": 1254374.1857 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 1.908, "high": 1.938, "low": 1.856, "close": 1.883, "volume": 915952.44, "close_time": 1758412799999, "quote_volume": 1734193.84629, "trades": 16816, "taker_buy_base": 437148.64, "taker_buy_quote": 828001.87505 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 1.883, "high": 1.914, "low": 1.863, "close": 1.889, "volume": 588532.55, "close_time": 1758499199999, "quote_volume": 1112558.79215, "trades": 9642, "taker_buy_base": 291172.33, "taker_buy_quote": 550589.0761 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 1.888, "high": 1.897, "low": 1.7, "close": 1.798, "volume": 1641563.89, "close_time": 1758585599999, "quote_volume": 2962992.35428, "trades": 30852, "taker_buy_base": 791459.43, "taker_buy_quote": 1428810.81856 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 1.798, "high": 1.808, "low": 1.757, "close": 1.761, "volume": 472943.49, "close_time": 1758671999999, "quote_volume": 843169.69723, "trades": 6886, "taker_buy_base": 236778.62, "taker_buy_quote": 422010.12081 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 1.762, "high": 1.812, "low": 1.747, "close": 1.789, "volume": 226411.11, "close_time": 1758758399999, "quote_volume": 403896.61165, "trades": 4091, "taker_buy_base": 109996.22, "taker_buy_quote": 196299.58468 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 1.787, "high": 1.787, "low": 1.706, "close": 1.722, "volume": 838979.63, "close_time": 1758844799999, "quote_volume": 1467848.86555, "trades": 9205, "taker_buy_base": 385863.06, "taker_buy_quote": 675434.52358 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 1.722, "high": 2.069, "low": 1.712, "close": 1.986, "volume": 5469741.23, "close_time": 1758931199999, "quote_volume": 10575513.96067, "trades": 49874, "taker_buy_base": 2861102.0, "taker_buy_quote": 5534342.1327 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 1.986, "high": 2.083, "low": 1.888, "close": 1.958, "volume": 4333154.2, "close_time": 1759017599999, "quote_volume": 8584340.99675, "trades": 65728, "taker_buy_base": 2010503.36, "taker_buy_quote": 3987594.70251 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 1.958, "high": 1.967, "low": 1.848, "close": 1.885, "volume": 1194875.3, "close_time": 1759103999999, "quote_volume": 2252933.9514, "trades": 22369, "taker_buy_base": 554788.67, "taker_buy_quote": 1045790.7086 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 1.884, "high": 2.033, "low": 1.873, "close": 1.946, "volume": 2699717.25, "close_time": 1759190399999, "quote_volume": 5295335.65417, "trades": 50929, "taker_buy_base": 1312188.8, "taker_buy_quote": 2574478.04004 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 1.947, "high": 2.266, "low": 1.904, "close": 2.147, "volume": 7106421.69, "close_time": 1759276799999, "quote_volume": 14763791.27866, "trades": 111364, "taker_buy_base": 3679287.34, "taker_buy_quote": 7646846.73931 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 2.148, "high": 2.225, "low": 1.954, "close": 1.986, "volume": 3444471.41, "close_time": 1759363199999, "quote_volume": 7031255.91704, "trades": 65579, "taker_buy_base": 1503573.24, "taker_buy_quote": 3076509.03947 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 1.987, "high": 2.014, "low": 1.909, "close": 1.931, "volume": 976040.17, "close_time": 1759449599999, "quote_volume": 1910823.85832, "trades": 19549, "taker_buy_base": 426581.59, "taker_buy_quote": 835168.59697 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 1.931, "high": 1.997, "low": 1.911, "close": 1.967, "volume": 977920.29, "close_time": 1759535999999, "quote_volume": 1909537.67412, "trades": 18410, "taker_buy_base": 451724.2, "taker_buy_quote": 882433.29643 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 1.967, "high": 2.119, "low": 1.932, "close": 2.022, "volume": 3334631.42, "close_time": 1759622399999, "quote_volume": 6772873.00636, "trades": 55710, "taker_buy_base": 1673319.03, "taker_buy_quote": 3403921.38285 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 2.022, "high": 2.199, "low": 1.978, "close": 2.161, "volume": 3417455.3, "close_time": 1759708799999, "quote_volume": 7069655.41035, "trades": 71542, "taker_buy_base": 1652053.27, "taker_buy_quote": 3423831.58243 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 2.161, "high": 2.186, "low": 2.003, "close": 2.062, "volume": 2563746.27, "close_time": 1759795199999, "quote_volume": 5275263.36534, "trades": 46350, "taker_buy_base": 1120127.9, "taker_buy_quote": 2306140.92861 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 2.061, "high": 2.094, "low": 1.957, "close": 1.967, "volume": 2078769.78, "close_time": 1759881599999, "quote_volume": 4214591.13991, "trades": 38213, "taker_buy_base": 924253.59, "taker_buy_quote": 1876447.77743 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 1.968, "high": 2.0, "low": 1.955, "close": 1.997, "volume": 631691.99, "close_time": 1759967999999, "quote_volume": 1247595.57453, "trades": 14736, "taker_buy_base": 287006.78, "taker_buy_quote": 566849.6209 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 1.996, "high": 2.0, "low": 1.885, "close": 1.909, "volume": 932769.44, "close_time": 1760054399999, "quote_volume": 1801067.4725, "trades": 16811, "taker_buy_base": 363114.08, "taker_buy_quote": 700166.02397 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 1.909, "high": 1.948, "low": 0.353, "close": 1.39, "volume": 2964096.81, "close_time": 1760140799999, "quote_volume": 4314475.79783, "trades": 63756, "taker_buy_base": 1409806.85, "taker_buy_quote": 2027572.26556 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 1.393, "high": 1.521, "low": 1.319, "close": 1.386, "volume": 2403405.73, "close_time": 1760227199999, "quote_volume": 3448737.76164, "trades": 37610, "taker_buy_base": 1122856.17, "taker_buy_quote": 1608720.34549 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 1.386, "high": 1.502, "low": 1.35, "close": 1.471, "volume": 1561495.23, "close_time": 1760313599999, "quote_volume": 2218744.38102, "trades": 20116, "taker_buy_base": 781937.02, "taker_buy_quote": 1111844.93835 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 1.47, "high": 1.532, "low": 1.436, "close": 1.485, "volume": 1813644.45, "close_time": 1760399999999, "quote_volume": 2697559.05167, "trades": 19834, "taker_buy_base": 845735.02, "taker_buy_quote": 1259284.77199 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 1.485, "high": 1.497, "low": 1.374, "close": 1.473, "volume": 2138478.53, "close_time": 1760486399999, "quote_volume": 3078012.05068, "trades": 24727, "taker_buy_base": 1182020.31, "taker_buy_quote": 1702467.61053 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 1.472, "high": 1.52, "low": 1.396, "close": 1.415, "volume": 918775.34, "close_time": 1760572799999, "quote_volume": 1341825.63281, "trades": 11147, "taker_buy_base": 422848.57, "taker_buy_quote": 617775.13101 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 1.415, "high": 1.447, "low": 1.345, "close": 1.359, "volume": 885343.83, "close_time": 1760659199999, "quote_volume": 1236084.16057, "trades": 11883, "taker_buy_base": 383679.49, "taker_buy_quote": 535540.05741 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 1.359, "high": 1.45, "low": 1.31, "close": 1.414, "volume": 1933872.1, "close_time": 1760745599999, "quote_volume": 2672905.85022, "trades": 22178, "taker_buy_base": 991441.48, "taker_buy_quote": 1372386.55533 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 1.413, "high": 1.414, "low": 1.363, "close": 1.399, "volume": 518319.08, "close_time": 1760831999999, "quote_volume": 719468.77546, "trades": 7535, "taker_buy_base": 238955.37, "taker_buy_quote": 331828.77497 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 1.395, "high": 1.432, "low": 1.369, "close": 1.404, "volume": 550593.93, "close_time": 1760918399999, "quote_volume": 773938.16242, "trades": 8953, "taker_buy_base": 264200.57, "taker_buy_quote": 371427.30498 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 1.404, "high": 1.442, "low": 1.382, "close": 1.397, "volume": 398291.36, "close_time": 1761004799999, "quote_volume": 561973.39616, "trades": 8739, "taker_buy_base": 180673.94, "taker_buy_quote": 255169.40006 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 1.395, "high": 1.445, "low": 1.337, "close": 1.367, "volume": 1150034.26, "close_time": 1761091199999, "quote_volume": 1611159.5383, "trades": 18798, "taker_buy_base": 541545.68, "taker_buy_quote": 758204.48041 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 1.365, "high": 1.384, "low": 1.276, "close": 1.328, "volume": 616709.45, "close_time": 1761177599999, "quote_volume": 831786.59017, "trades": 6368, "taker_buy_base": 283062.42, "taker_buy_quote": 382141.63445 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 1.326, "high": 1.413, "low": 1.322, "close": 1.366, "volume": 699223.47, "close_time": 1761263999999, "quote_volume": 957086.6096, "trades": 8578, "taker_buy_base": 296901.42, "taker_buy_quote": 406614.74009 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 1.366, "high": 1.42, "low": 1.364, "close": 1.416, "volume": 246007.91, "close_time": 1761350399999, "quote_volume": 340283.99378, "trades": 2985, "taker_buy_base": 129524.02, "taker_buy_quote": 179125.85037 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 1.417, "high": 1.458, "low": 1.395, "close": 1.434, "volume": 463951.3, "close_time": 1761436799999, "quote_volume": 661196.47491, "trades": 6049, "taker_buy_base": 247906.67, "taker_buy_quote": 353731.75353 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 1.435, "high": 1.454, "low": 1.39, "close": 1.445, "volume": 373384.35, "close_time": 1761523199999, "quote_volume": 531753.77968, "trades": 4500, "taker_buy_base": 182088.19, "taker_buy_quote": 259382.17606 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 1.445, "high": 1.467, "low": 1.393, "close": 1.395, "volume": 350773.7, "close_time": 1761609599999, "quote_volume": 501362.27532, "trades": 4104, "taker_buy_base": 154430.27, "taker_buy_quote": 220581.38398 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 1.395, "high": 1.418, "low": 1.332, "close": 1.36, "volume": 605169.64, "close_time": 1761695999999, "quote_volume": 838538.93503, "trades": 6815, "taker_buy_base": 286275.27, "taker_buy_quote": 396844.7705 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 1.358, "high": 1.406, "low": 1.338, "close": 1.382, "volume": 614709.6, "close_time": 1761782399999, "quote_volume": 843281.32125, "trades": 4264, "taker_buy_base": 254544.07, "taker_buy_quote": 349530.95727 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 1.381, "high": 1.443, "low": 1.286, "close": 1.327, "volume": 1047279.43, "close_time": 1761868799999, "quote_volume": 1425447.33883, "trades": 8639, "taker_buy_base": 544827.4, "taker_buy_quote": 741401.87562 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 1.326, "high": 1.437, "low": 1.322, "close": 1.39, "volume": 1218946.27, "close_time": 1761955199999, "quote_volume": 1687903.79681, "trades": 14189, "taker_buy_base": 571982.48, "taker_buy_quote": 792513.44799 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 1.391, "high": 1.416, "low": 1.363, "close": 1.388, "volume": 432892.95, "close_time": 1762041599999, "quote_volume": 600647.45276, "trades": 4875, "taker_buy_base": 188480.92, "taker_buy_quote": 261738.82017 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 1.386, "high": 1.389, "low": 1.32, "close": 1.355, "volume": 454384.44, "close_time": 1762127999999, "quote_volume": 615464.52576, "trades": 4435, "taker_buy_base": 209319.37, "taker_buy_quote": 284260.91838 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 1.356, "high": 1.362, "low": 1.174, "close": 1.222, "volume": 768326.38, "close_time": 1762214399999, "quote_volume": 967263.36127, "trades": 8051, "taker_buy_base": 397571.8, "taker_buy_quote": 501228.337 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 1.222, "high": 1.25, "low": 1.136, "close": 1.185, "volume": 1761630.73, "close_time": 1762300799999, "quote_volume": 2116427.52047, "trades": 17354, "taker_buy_base": 887256.91, "taker_buy_quote": 1067101.71843 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 1.183, "high": 1.224, "low": 1.141, "close": 1.209, "volume": 681605.71, "close_time": 1762387199999, "quote_volume": 812942.68246, "trades": 8888, "taker_buy_base": 308723.22, "taker_buy_quote": 368263.83691 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 1.209, "high": 1.294, "low": 1.192, "close": 1.26, "volume": 1072566.95, "close_time": 1762473599999, "quote_volume": 1338626.06896, "trades": 11931, "taker_buy_base": 503143.05, "taker_buy_quote": 628232.882 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 1.26, "high": 1.425, "low": 1.26, "close": 1.389, "volume": 1304327.28, "close_time": 1762559999999, "quote_volume": 1744209.84804, "trades": 15083, "taker_buy_base": 572384.78, "taker_buy_quote": 765989.14372 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 1.393, "high": 1.416, "low": 1.334, "close": 1.371, "volume": 1002279.86, "close_time": 1762646399999, "quote_volume": 1375279.7451, "trades": 15596, "taker_buy_base": 447396.24, "taker_buy_quote": 614377.04986 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 1.37, "high": 1.371, "low": 1.306, "close": 1.35, "volume": 470589.44, "close_time": 1762732799999, "quote_volume": 634360.58841, "trades": 8477, "taker_buy_base": 199899.13, "taker_buy_quote": 269250.41067 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 1.35, "high": 1.407, "low": 1.341, "close": 1.386, "volume": 465482.61, "close_time": 1762819199999, "quote_volume": 640414.1731, "trades": 6029, "taker_buy_base": 197860.01, "taker_buy_quote": 272306.5978 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 1.389, "high": 1.657, "low": 1.386, "close": 1.428, "volume": 4514732.36, "close_time": 1762905599999, "quote_volume": 6770252.74929, "trades": 64240, "taker_buy_base": 2195123.03, "taker_buy_quote": 3298920.04281 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 1.426, "high": 1.516, "low": 1.401, "close": 1.481, "volume": 1417179.14, "close_time": 1762991999999, "quote_volume": 2065590.76907, "trades": 20143, "taker_buy_base": 664180.07, "taker_buy_quote": 969636.18189 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 1.481, "high": 1.689, "low": 1.474, "close": 1.533, "volume": 4203478.55, "close_time": 1763078399999, "quote_volume": 6693708.84771, "trades": 49687, "taker_buy_base": 2046764.14, "taker_buy_quote": 3261114.50605 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 1.531, "high": 1.661, "low": 1.502, "close": 1.593, "volume": 2280160.04, "close_time": 1763164799999, "quote_volume": 3657748.50376, "trades": 26284, "taker_buy_base": 1069523.9, "taker_buy_quote": 1716970.86981 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 1.59, "high": 1.637, "low": 1.506, "close": 1.527, "volume": 983287.95, "close_time": 1763251199999, "quote_volume": 1537117.76164, "trades": 11160, "taker_buy_base": 397042.96, "taker_buy_quote": 619256.19084 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 1.525, "high": 1.655, "low": 1.483, "close": 1.605, "volume": 1664284.15, "close_time": 1763337599999, "quote_volume": 2620870.87701, "trades": 23539, "taker_buy_base": 822825.14, "taker_buy_quote": 1298073.14717 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 1.601, "high": 1.655, "low": 1.566, "close": 1.635, "volume": 1292153.74, "close_time": 1763423999999, "quote_volume": 2072381.74575, "trades": 16118, "taker_buy_base": 613461.88, "taker_buy_quote": 985304.0486 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 1.635, "high": 1.69, "low": 1.595, "close": 1.616, "volume": 1214990.82, "close_time": 1763510399999, "quote_volume": 1982761.14973, "trades": 14379, "taker_buy_base": 588140.88, "taker_buy_quote": 960352.9085 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 1.614, "high": 1.64, "low": 1.565, "close": 1.615, "volume": 704824.73, "close_time": 1763596799999, "quote_volume": 1130603.82151, "trades": 8066, "taker_buy_base": 299296.95, "taker_buy_quote": 480371.10222 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 1.616, "high": 1.829, "low": 1.611, "close": 1.79, "volume": 1830042.9, "close_time": 1763683199999, "quote_volume": 3160159.16391, "trades": 26647, "taker_buy_base": 848585.67, "taker_buy_quote": 1470078.49098 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 1.788, "high": 1.892, "low": 1.696, "close": 1.775, "volume": 2511943.28, "close_time": 1763769599999, "quote_volume": 4463194.90517, "trades": 34218, "taker_buy_base": 1156112.56, "taker_buy_quote": 2054219.70413 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 1.775, "high": 2.012, "low": 1.765, "close": 1.877, "volume": 2678116.24, "close_time": 1763855999999, "quote_volume": 5092482.2493, "trades": 41634, "taker_buy_base": 1356948.25, "taker_buy_quote": 2583454.97964 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 1.878, "high": 1.927, "low": 1.758, "close": 1.811, "volume": 1399725.24, "close_time": 1763942399999, "quote_volume": 2554533.7845, "trades": 20193, "taker_buy_base": 654476.29, "taker_buy_quote": 1194672.18349 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 1.814, "high": 1.943, "low": 1.775, "close": 1.874, "volume": 1031288.23, "close_time": 1764028799999, "quote_volume": 1920385.76423, "trades": 16903, "taker_buy_base": 464733.11, "taker_buy_quote": 865253.8493 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 1.874, "high": 2.011, "low": 1.864, "close": 1.99, "volume": 960723.02, "close_time": 1764115199999, "quote_volume": 1860140.22265, "trades": 16731, "taker_buy_base": 515493.96, "taker_buy_quote": 998176.88189 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 1.989, "high": 2.028, "low": 1.918, "close": 1.932, "volume": 1067633.43, "close_time": 1764201599999, "quote_volume": 2111840.60419, "trades": 20585, "taker_buy_base": 532324.29, "taker_buy_quote": 1053557.65244 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 1.936, "high": 1.991, "low": 1.908, "close": 1.933, "volume": 703247.07, "close_time": 1764287999999, "quote_volume": 1371945.68631, "trades": 10044, "taker_buy_base": 328691.15, "taker_buy_quote": 641092.38464 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 1.935, "high": 2.225, "low": 1.934, "close": 2.199, "volume": 2484141.62, "close_time": 1764374399999, "quote_volume": 5238673.09888, "trades": 38724, "taker_buy_base": 1313508.31, "taker_buy_quote": 2767881.30797 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 2.198, "high": 2.289, "low": 2.125, "close": 2.154, "volume": 2011864.6, "close_time": 1764460799999, "quote_volume": 4402994.11723, "trades": 38751, "taker_buy_base": 940845.58, "taker_buy_quote": 2062899.91937 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 2.156, "high": 2.257, "low": 1.823, "close": 1.887, "volume": 2203515.35, "close_time": 1764547199999, "quote_volume": 4493625.49503, "trades": 26273, "taker_buy_base": 952306.36, "taker_buy_quote": 1938234.96228 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 1.886, "high": 2.285, "low": 1.862, "close": 2.095, "volume": 3503176.05, "close_time": 1764633599999, "quote_volume": 7367755.70304, "trades": 54659, "taker_buy_base": 1730280.61, "taker_buy_quote": 3645577.45057 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 2.096, "high": 2.161, "low": 1.996, "close": 2.051, "volume": 1598611.58, "close_time": 1764719999999, "quote_volume": 3302712.56951, "trades": 21751, "taker_buy_base": 757506.65, "taker_buy_quote": 1566198.78417 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 2.051, "high": 2.074, "low": 1.93, "close": 1.951, "volume": 1025610.47, "close_time": 1764806399999, "quote_volume": 2067261.37655, "trades": 14987, "taker_buy_base": 490100.16, "taker_buy_quote": 989798.27559 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 1.951, "high": 1.98, "low": 1.857, "close": 1.969, "volume": 1218796.73, "close_time": 1764892799999, "quote_volume": 2339158.87058, "trades": 14321, "taker_buy_base": 587449.66, "taker_buy_quote": 1128067.62087 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 1.968, "high": 1.978, "low": 1.782, "close": 1.817, "volume": 772517.29, "close_time": 1764979199999, "quote_volume": 1451501.10505, "trades": 8971, "taker_buy_base": 314093.77, "taker_buy_quote": 591768.42073 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 1.82, "high": 1.919, "low": 1.805, "close": 1.882, "volume": 883300.79, "close_time": 1765065599999, "quote_volume": 1637870.86699, "trades": 9895, "taker_buy_base": 432445.91, "taker_buy_quote": 802670.5795 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 1.883, "high": 1.915, "low": 1.79, "close": 1.829, "volume": 689327.95, "close_time": 1765151999999, "quote_volume": 1270312.59418, "trades": 9418, "taker_buy_base": 310099.99, "taker_buy_quote": 571753.57773 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 1.829, "high": 1.89, "low": 1.806, "close": 1.842, "volume": 404853.01, "close_time": 1765238399999, "quote_volume": 746597.68475, "trades": 5860, "taker_buy_base": 184827.98, "taker_buy_quote": 341327.21118 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 1.843, "high": 1.934, "low": 1.84, "close": 1.889, "volume": 513365.04, "close_time": 1765324799999, "quote_volume": 974543.86137, "trades": 8061, "taker_buy_base": 258064.01, "taker_buy_quote": 490073.10744 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 1.888, "high": 1.919, "low": 1.86, "close": 1.902, "volume": 359007.85, "close_time": 1765411199999, "quote_volume": 678175.93627, "trades": 6704, "taker_buy_base": 157015.17, "taker_buy_quote": 296611.03149 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 1.902, "high": 1.976, "low": 1.857, "close": 1.93, "volume": 1047501.23, "close_time": 1765497599999, "quote_volume": 2019257.74856, "trades": 15521, "taker_buy_base": 542534.3, "taker_buy_quote": 1046804.36845 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 1.93, "high": 1.989, "low": 1.78, "close": 1.786, "volume": 1219251.92, "close_time": 1765583999999, "quote_volume": 2308007.57306, "trades": 15655, "taker_buy_base": 493020.17, "taker_buy_quote": 939551.97208 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 1.788, "high": 1.869, "low": 1.61, "close": 1.651, "volume": 1866971.6, "close_time": 1765670399999, "quote_volume": 3309396.43917, "trades": 22817, "taker_buy_base": 787716.25, "taker_buy_quote": 1411885.23056 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 1.648, "high": 1.738, "low": 1.494, "close": 1.516, "volume": 1999431.79, "close_time": 1765756799999, "quote_volume": 3289454.98499, "trades": 24351, "taker_buy_base": 716426.41, "taker_buy_quote": 1187648.88951 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 1.518, "high": 1.57, "low": 1.393, "close": 1.417, "volume": 1785399.55, "close_time": 1765843199999, "quote_volume": 2662138.92442, "trades": 21370, "taker_buy_base": 916021.12, "taker_buy_quote": 1367682.91992 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 1.419, "high": 1.539, "low": 1.409, "close": 1.516, "volume": 915244.98, "close_time": 1765929599999, "quote_volume": 1356771.56041, "trades": 9387, "taker_buy_base": 417728.16, "taker_buy_quote": 618910.40614 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 1.516, "high": 1.589, "low": 1.507, "close": 1.526, "volume": 958301.0, "close_time": 1766015999999, "quote_volume": 1477152.39009, "trades": 12521, "taker_buy_base": 440803.17, "taker_buy_quote": 679722.52228 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 1.525, "high": 1.542, "low": 1.456, "close": 1.471, "volume": 594890.24, "close_time": 1766102399999, "quote_volume": 889837.56533, "trades": 6765, "taker_buy_base": 248242.66, "taker_buy_quote": 371600.52442 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 1.471, "high": 1.621, "low": 1.469, "close": 1.587, "volume": 1004740.8, "close_time": 1766188799999, "quote_volume": 1571432.9702, "trades": 10711, "taker_buy_base": 529393.14, "taker_buy_quote": 825682.08674 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 1.586, "high": 1.697, "low": 1.582, "close": 1.672, "volume": 944576.78, "close_time": 1766275199999, "quote_volume": 1559216.39601, "trades": 10135, "taker_buy_base": 436340.62, "taker_buy_quote": 719855.58773 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 1.671, "high": 1.844, "low": 1.653, "close": 1.724, "volume": 1647064.33, "close_time": 1766361599999, "quote_volume": 2866845.26906, "trades": 20824, "taker_buy_base": 766262.12, "taker_buy_quote": 1337351.19395 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 1.722, "high": 1.788, "low": 1.669, "close": 1.755, "volume": 606532.78, "close_time": 1766447999999, "quote_volume": 1044500.84763, "trades": 7877, "taker_buy_base": 253227.12, "taker_buy_quote": 436295.28766 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 1.748, "high": 1.754, "low": 1.671, "close": 1.68, "volume": 529388.84, "close_time": 1766534399999, "quote_volume": 903777.29212, "trades": 6633, "taker_buy_base": 245995.67, "taker_buy_quote": 420094.56631 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 1.681, "high": 1.684, "low": 1.611, "close": 1.651, "volume": 423917.06, "close_time": 1766620799999, "quote_volume": 695201.54101, "trades": 5251, "taker_buy_base": 198576.6, "taker_buy_quote": 325677.34863 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 1.649, "high": 1.729, "low": 1.646, "close": 1.669, "volume": 265094.47, "close_time": 1766707199999, "quote_volume": 446591.91333, "trades": 5236, "taker_buy_base": 136680.71, "taker_buy_quote": 230205.23441 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 1.667, "high": 1.749, "low": 1.653, "close": 1.722, "volume": 299837.51, "close_time": 1766793599999, "quote_volume": 510400.45344, "trades": 5169, "taker_buy_base": 138608.54, "taker_buy_quote": 236196.08946 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 1.723, "high": 1.735, "low": 1.695, "close": 1.715, "volume": 186941.1, "close_time": 1766879999999, "quote_volume": 320608.84084, "trades": 3162, "taker_buy_base": 63112.28, "taker_buy_quote": 108352.89766 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 1.717, "high": 1.734, "low": 1.68, "close": 1.687, "volume": 226714.64, "close_time": 1766966399999, "quote_volume": 387900.91646, "trades": 3111, "taker_buy_base": 113167.45, "taker_buy_quote": 193795.21518 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 1.684, "high": 1.713, "low": 1.656, "close": 1.674, "volume": 243581.14, "close_time": 1767052799999, "quote_volume": 410457.00252, "trades": 4075, "taker_buy_base": 114628.96, "taker_buy_quote": 193473.26792 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 1.675, "high": 1.714, "low": 1.641, "close": 1.673, "volume": 259271.33, "close_time": 1767139199999, "quote_volume": 434431.09715, "trades": 5488, "taker_buy_base": 120256.39, "taker_buy_quote": 201339.75804 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 1.675, "high": 1.799, "low": 1.675, "close": 1.765, "volume": 806647.57, "close_time": 1767225599999, "quote_volume": 1417103.546, "trades": 11457, "taker_buy_base": 391330.16, "taker_buy_quote": 687012.74703 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 1.766, "high": 1.785, "low": 1.741, "close": 1.762, "volume": 324605.79, "close_time": 1767311999999, "quote_volume": 573534.78949, "trades": 4188, "taker_buy_base": 128816.91, "taker_buy_quote": 227885.93013 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 1.763, "high": 1.833, "low": 1.74, "close": 1.824, "volume": 439776.43, "close_time": 1767398399999, "quote_volume": 783657.626, "trades": 7333, "taker_buy_base": 221522.14, "taker_buy_quote": 395594.1436 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 1.822, "high": 1.835, "low": 1.787, "close": 1.814, "volume": 227759.27, "close_time": 1767484799999, "quote_volume": 412291.6731, "trades": 4675, "taker_buy_base": 112619.24, "taker_buy_quote": 204044.07455 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 1.815, "high": 1.924, "low": 1.81, "close": 1.872, "volume": 472424.15, "close_time": 1767571199999, "quote_volume": 884635.91911, "trades": 8924, "taker_buy_base": 248426.0, "taker_buy_quote": 465498.81652 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 1.871, "high": 1.916, "low": 1.864, "close": 1.889, "volume": 245417.07, "close_time": 1767657599999, "quote_volume": 463335.83415, "trades": 4731, "taker_buy_base": 110656.91, "taker_buy_quote": 208992.83432 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 1.89, "high": 1.904, "low": 1.798, "close": 1.868, "volume": 324856.34, "close_time": 1767743999999, "quote_volume": 605227.50523, "trades": 8261, "taker_buy_base": 147494.07, "taker_buy_quote": 274728.14467 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 1.869, "high": 1.902, "low": 1.723, "close": 1.751, "volume": 620992.93, "close_time": 1767830399999, "quote_volume": 1109908.95097, "trades": 9992, "taker_buy_base": 272299.29, "taker_buy_quote": 487656.76618 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 1.753, "high": 1.888, "low": 1.747, "close": 1.843, "volume": 873079.86, "close_time": 1767916799999, "quote_volume": 1596692.72286, "trades": 13895, "taker_buy_base": 458183.06, "taker_buy_quote": 837607.53179 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 1.844, "high": 1.884, "low": 1.839, "close": 1.859, "volume": 314584.13, "close_time": 1768003199999, "quote_volume": 585995.71242, "trades": 5911, "taker_buy_base": 144676.63, "taker_buy_quote": 269671.84187 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 1.86, "high": 1.968, "low": 1.828, "close": 1.946, "volume": 536692.38, "close_time": 1768089599999, "quote_volume": 1014229.27778, "trades": 9043, "taker_buy_base": 254431.34, "taker_buy_quote": 482507.38003 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 1.95, "high": 2.05, "low": 1.906, "close": 1.919, "volume": 996108.26, "close_time": 1768175999999, "quote_volume": 1959021.81752, "trades": 17872, "taker_buy_base": 451817.38, "taker_buy_quote": 890877.58378 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 1.917, "high": 2.03, "low": 1.906, "close": 1.995, "volume": 556516.69, "close_time": 1768262399999, "quote_volume": 1094042.20254, "trades": 11571, "taker_buy_base": 245884.97, "taker_buy_quote": 483632.516 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 1.995, "high": 2.146, "low": 1.995, "close": 2.053, "volume": 1098060.18, "close_time": 1768348799999, "quote_volume": 2272645.63769, "trades": 21062, "taker_buy_base": 567390.34, "taker_buy_quote": 1175641.18963 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 2.052, "high": 2.119, "low": 2.02, "close": 2.08, "volume": 615263.27, "close_time": 1768435199999, "quote_volume": 1268070.50312, "trades": 12993, "taker_buy_base": 332156.47, "taker_buy_quote": 684918.37787 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 2.08, "high": 2.21, "low": 2.042, "close": 2.173, "volume": 1138850.53, "close_time": 1768521599999, "quote_volume": 2427779.26217, "trades": 25360, "taker_buy_base": 560504.09, "taker_buy_quote": 1196671.74686 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 2.173, "high": 2.45, "low": 2.159, "close": 2.431, "volume": 2168617.12, "close_time": 1768607999999, "quote_volume": 4998178.3718, "trades": 49907, "taker_buy_base": 1088893.4, "taker_buy_quote": 2516117.17586 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 2.43, "high": 2.435, "low": 2.237, "close": 2.258, "volume": 889479.97, "close_time": 1768694399999, "quote_volume": 2093762.8882, "trades": 22958, "taker_buy_base": 394639.16, "taker_buy_quote": 928921.05855 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 2.254, "high": 2.443, "low": 2.252, "close": 2.386, "volume": 989114.76, "close_time": 1768780799999, "quote_volume": 2349402.51664, "trades": 24031, "taker_buy_base": 508892.74, "taker_buy_quote": 1208604.40496 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 2.385, "high": 2.45, "low": 2.19, "close": 2.357, "volume": 1307264.8, "close_time": 1768867199999, "quote_volume": 3046587.23675, "trades": 33721, "taker_buy_base": 622570.58, "taker_buy_quote": 1451688.85559 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 2.359, "high": 2.366, "low": 2.08, "close": 2.114, "volume": 1088658.04, "close_time": 1768953599999, "quote_volume": 2378801.09803, "trades": 22682, "taker_buy_base": 520493.76, "taker_buy_quote": 1134813.89911 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 2.115, "high": 2.284, "low": 2.104, "close": 2.238, "volume": 681254.1, "close_time": 1769039999999, "quote_volume": 1497760.7084, "trades": 18078, "taker_buy_base": 344356.69, "taker_buy_quote": 757544.62051 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 2.236, "high": 2.58, "low": 2.233, "close": 2.46, "volume": 1607962.02, "close_time": 1769126399999, "quote_volume": 3900891.26449, "trades": 51036, "taker_buy_base": 783997.85, "taker_buy_quote": 1903476.08776 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 2.46, "high": 2.55, "low": 2.351, "close": 2.432, "volume": 628493.66, "close_time": 1769212799999, "quote_volume": 1552704.39834, "trades": 19527, "taker_buy_base": 297522.23, "taker_buy_quote": 736619.84295 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 2.433, "high": 2.462, "low": 2.35, "close": 2.373, "volume": 354822.55, "close_time": 1769299199999, "quote_volume": 848402.82201, "trades": 11377, "taker_buy_base": 158348.14, "taker_buy_quote": 378514.16388 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 2.373, "high": 2.427, "low": 2.186, "close": 2.224, "volume": 547409.84, "close_time": 1769385599999, "quote_volume": 1257711.17461, "trades": 16916, "taker_buy_base": 221295.14, "taker_buy_quote": 508023.40228 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 2.221, "high": 2.355, "low": 2.204, "close": 2.338, "volume": 393475.56, "close_time": 1769471999999, "quote_volume": 903572.97503, "trades": 13393, "taker_buy_base": 206461.31, "taker_buy_quote": 474266.18829 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 2.333, "high": 2.45, "low": 2.303, "close": 2.38, "volume": 662913.41, "close_time": 1769558399999, "quote_volume": 1575136.8651, "trades": 22163, "taker_buy_base": 332666.61, "taker_buy_quote": 791107.74586 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 2.38, "high": 2.435, "low": 2.329, "close": 2.349, "volume": 302507.98, "close_time": 1769644799999, "quote_volume": 718850.41447, "trades": 11154, "taker_buy_base": 149228.84, "taker_buy_quote": 354868.84296 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 2.348, "high": 2.356, "low": 1.971, "close": 2.02, "volume": 1193885.18, "close_time": 1769731199999, "quote_volume": 2503111.9813, "trades": 22380, "taker_buy_base": 519050.35, "taker_buy_quote": 1088609.13098 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 2.019, "high": 2.146, "low": 1.995, "close": 2.111, "volume": 547182.59, "close_time": 1769817599999, "quote_volume": 1139564.69977, "trades": 11234, "taker_buy_base": 266852.29, "taker_buy_quote": 556411.64974 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 2.111, "high": 2.111, "low": 1.82, "close": 2.013, "volume": 752468.64, "close_time": 1769903999999, "quote_volume": 1475428.08432, "trades": 12795, "taker_buy_base": 323372.03, "taker_buy_quote": 632113.8241 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 2.013, "high": 2.147, "low": 1.963, "close": 2.049, "volume": 933688.6, "close_time": 1769990399999, "quote_volume": 1915591.73286, "trades": 14781, "taker_buy_base": 457267.94, "taker_buy_quote": 939046.07787 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 2.05, "high": 2.117, "low": 1.953, "close": 2.082, "volume": 491302.05, "close_time": 1770076799999, "quote_volume": 999650.45653, "trades": 8504, "taker_buy_base": 222734.5, "taker_buy_quote": 452738.18349 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 2.084, "high": 2.12, "low": 2.01, "close": 2.071, "volume": 404155.61, "close_time": 1770163199999, "quote_volume": 829238.37896, "trades": 8399, "taker_buy_base": 176819.65, "taker_buy_quote": 362673.96396 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 2.073, "high": 2.152, "low": 2.049, "close": 2.118, "volume": 426546.37, "close_time": 1770249599999, "quote_volume": 900718.58405, "trades": 9482, "taker_buy_base": 227134.84, "taker_buy_quote": 479908.73069 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 2.12, "high": 2.133, "low": 1.84, "close": 1.89, "volume": 893098.54, "close_time": 1770335999999, "quote_volume": 1755243.05176, "trades": 16561, "taker_buy_base": 377601.13, "taker_buy_quote": 742542.54038 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 1.888, "high": 1.973, "low": 1.75, "close": 1.926, "volume": 1239196.55, "close_time": 1770422399999, "quote_volume": 2336284.53078, "trades": 27793, "taker_buy_base": 570142.05, "taker_buy_quote": 1075985.75261 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 1.927, "high": 1.974, "low": 1.861, "close": 1.953, "volume": 354224.46, "close_time": 1770508799999, "quote_volume": 678519.83326, "trades": 10512, "taker_buy_base": 162233.32, "taker_buy_quote": 311466.82626 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 1.953, "high": 1.982, "low": 1.905, "close": 1.946, "volume": 374425.65, "close_time": 1770595199999, "quote_volume": 726409.79236, "trades": 9839, "taker_buy_base": 171393.47, "taker_buy_quote": 332689.26023 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 1.939, "high": 1.965, "low": 1.857, "close": 1.894, "volume": 342812.32, "close_time": 1770681599999, "quote_volume": 653202.20133, "trades": 10286, "taker_buy_base": 161895.17, "taker_buy_quote": 308775.40476 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 1.895, "high": 2.05, "low": 1.873, "close": 1.992, "volume": 883443.12, "close_time": 1770767999999, "quote_volume": 1744325.61386, "trades": 21046, "taker_buy_base": 481552.14, "taker_buy_quote": 951141.89799 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 1.99, "high": 2.008, "low": 1.861, "close": 1.896, "volume": 533377.08, "close_time": 1770854399999, "quote_volume": 1026023.83062, "trades": 12156, "taker_buy_base": 227430.13, "taker_buy_quote": 437717.53684 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 1.894, "high": 1.947, "low": 1.863, "close": 1.923, "volume": 377811.07, "close_time": 1770940799999, "quote_volume": 721254.03057, "trades": 9666, "taker_buy_base": 177304.8, "taker_buy_quote": 338717.65784 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 1.922, "high": 1.948, "low": 1.894, "close": 1.915, "volume": 337184.58, "close_time": 1771027199999, "quote_volume": 646097.22896, "trades": 7877, "taker_buy_base": 169800.49, "taker_buy_quote": 325435.91769 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 1.914, "high": 1.946, "low": 1.899, "close": 1.91, "volume": 243935.35, "close_time": 1771113599999, "quote_volume": 468561.57476, "trades": 7087, "taker_buy_base": 138222.15, "taker_buy_quote": 265467.63167 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 1.911, "high": 1.938, "low": 1.86, "close": 1.876, "volume": 589207.81, "close_time": 1771199999999, "quote_volume": 1116583.53987, "trades": 11032, "taker_buy_base": 257144.64, "taker_buy_quote": 487518.12516 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 1.875, "high": 1.92, "low": 1.85, "close": 1.914, "volume": 265345.71, "close_time": 1771286399999, "quote_volume": 500489.75075, "trades": 5643, "taker_buy_base": 107181.29, "taker_buy_quote": 202528.90524 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 1.915, "high": 1.921, "low": 1.86, "close": 1.892, "volume": 211920.66, "close_time": 1771372799999, "quote_volume": 399858.33717, "trades": 3991, "taker_buy_base": 84586.55, "taker_buy_quote": 160023.00518 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 1.892, "high": 1.926, "low": 1.851, "close": 1.88, "volume": 136321.07, "close_time": 1771459199999, "quote_volume": 257265.00859, "trades": 4645, "taker_buy_base": 67710.4, "taker_buy_quote": 127939.32512 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 1.88, "high": 1.99, "low": 1.88, "close": 1.958, "volume": 431941.33, "close_time": 1771545599999, "quote_volume": 840571.2262, "trades": 12476, "taker_buy_base": 230121.69, "taker_buy_quote": 448085.35308 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 1.959, "high": 1.988, "low": 1.905, "close": 1.932, "volume": 325842.44, "close_time": 1771631999999, "quote_volume": 632734.10446, "trades": 8016, "taker_buy_base": 149073.62, "taker_buy_quote": 289417.60644 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 1.932, "high": 1.943, "low": 1.871, "close": 1.922, "volume": 322536.16, "close_time": 1771718399999, "quote_volume": 614310.70034, "trades": 8083, "taker_buy_base": 153975.51, "taker_buy_quote": 293618.9431 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 1.92, "high": 1.933, "low": 1.876, "close": 1.885, "volume": 299472.28, "close_time": 1771804799999, "quote_volume": 569470.43229, "trades": 3918, "taker_buy_base": 127844.66, "taker_buy_quote": 243401.50695 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 1.888, "high": 1.891, "low": 1.581, "close": 1.61, "volume": 1233461.3, "close_time": 1771891199999, "quote_volume": 2097106.68044, "trades": 17719, "taker_buy_base": 583308.11, "taker_buy_quote": 991832.0123 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 1.611, "high": 1.674, "low": 1.54, "close": 1.567, "volume": 598687.79, "close_time": 1771977599999, "quote_volume": 954986.81887, "trades": 6625, "taker_buy_base": 272175.93, "taker_buy_quote": 434294.90517 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 1.567, "high": 1.616, "low": 1.472, "close": 1.504, "volume": 1623672.0, "close_time": 1772063999999, "quote_volume": 2448824.8428, "trades": 19233, "taker_buy_base": 849767.12, "taker_buy_quote": 1281045.29955 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 1.506, "high": 1.522, "low": 1.33, "close": 1.356, "volume": 1312204.28, "close_time": 1772150399999, "quote_volume": 1844633.93916, "trades": 13464, "taker_buy_base": 653325.17, "taker_buy_quote": 920249.84169 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 1.356, "high": 1.458, "low": 1.346, "close": 1.389, "volume": 1018715.31, "close_time": 1772236799999, "quote_volume": 1425325.77587, "trades": 11964, "taker_buy_base": 527472.99, "taker_buy_quote": 738680.67982 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 1.389, "high": 1.41, "low": 1.218, "close": 1.346, "volume": 1102634.53, "close_time": 1772323199999, "quote_volume": 1444157.69766, "trades": 12090, "taker_buy_base": 501741.01, "taker_buy_quote": 658380.30098 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 1.346, "high": 1.374, "low": 1.221, "close": 1.249, "volume": 1402572.87, "close_time": 1772409599999, "quote_volume": 1800002.59728, "trades": 13845, "taker_buy_base": 699526.55, "taker_buy_quote": 899044.36531 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 1.254, "high": 1.355, "low": 1.248, "close": 1.302, "volume": 985520.8, "close_time": 1772495999999, "quote_volume": 1284100.99338, "trades": 9716, "taker_buy_base": 488221.14, "taker_buy_quote": 636488.03659 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 1.298, "high": 1.33, "low": 1.256, "close": 1.297, "volume": 736873.91, "close_time": 1772582399999, "quote_volume": 952317.07142, "trades": 8184, "taker_buy_base": 381692.53, "taker_buy_quote": 493457.89148 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 1.294, "high": 1.311, "low": 1.274, "close": 1.297, "volume": 756074.63, "close_time": 1772668799999, "quote_volume": 978382.5699, "trades": 6811, "taker_buy_base": 375550.9, "taker_buy_quote": 485915.70776 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 1.297, "high": 1.347, "low": 1.286, "close": 1.31, "volume": 706071.62, "close_time": 1772755199999, "quote_volume": 928323.36964, "trades": 6725, "taker_buy_base": 322962.31, "taker_buy_quote": 424531.46484 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 1.315, "high": 1.32, "low": 1.228, "close": 1.266, "volume": 498427.05, "close_time": 1772841599999, "quote_volume": 638626.67808, "trades": 5229, "taker_buy_base": 184571.08, "taker_buy_quote": 236276.1132 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 1.267, "high": 1.27, "low": 1.2, "close": 1.216, "volume": 409503.89, "close_time": 1772927999999, "quote_volume": 503563.80006, "trades": 4305, "taker_buy_base": 204203.06, "taker_buy_quote": 251605.02139 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 1.217, "high": 1.298, "low": 1.209, "close": 1.259, "volume": 624704.03, "close_time": 1773014399999, "quote_volume": 784009.54556, "trades": 5905, "taker_buy_base": 297225.33, "taker_buy_quote": 373082.1577 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 1.259, "high": 1.315, "low": 1.25, "close": 1.252, "volume": 345842.37, "close_time": 1773100799999, "quote_volume": 440617.58023, "trades": 3757, "taker_buy_base": 171759.38, "taker_buy_quote": 219347.23286 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 1.253, "high": 1.339, "low": 1.252, "close": 1.308, "volume": 695472.37, "close_time": 1773187199999, "quote_volume": 908275.41648, "trades": 8197, "taker_buy_base": 342903.81, "taker_buy_quote": 448324.72732 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 1.309, "high": 1.314, "low": 1.252, "close": 1.297, "volume": 621529.68, "close_time": 1773273599999, "quote_volume": 795739.64671, "trades": 6727, "taker_buy_base": 336216.81, "taker_buy_quote": 430563.46432 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 1.298, "high": 1.33, "low": 1.272, "close": 1.303, "volume": 417573.06, "close_time": 1773359999999, "quote_volume": 543479.35086, "trades": 6578, "taker_buy_base": 221210.07, "taker_buy_quote": 287953.47183 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 1.299, "high": 1.325, "low": 1.287, "close": 1.303, "volume": 337841.59, "close_time": 1773446399999, "quote_volume": 441893.30048, "trades": 6780, "taker_buy_base": 155124.63, "taker_buy_quote": 203009.35125 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 1.301, "high": 1.325, "low": 1.28, "close": 1.297, "volume": 283371.28, "close_time": 1773532799999, "quote_volume": 368509.96434, "trades": 7329, "taker_buy_base": 150038.94, "taker_buy_quote": 195300.54492 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 1.3, "high": 1.328, "low": 1.29, "close": 1.308, "volume": 297049.51, "close_time": 1773619199999, "quote_volume": 387328.45726, "trades": 4833, "taker_buy_base": 143355.89, "taker_buy_quote": 187192.92444 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 1.31, "high": 1.342, "low": 1.294, "close": 1.339, "volume": 369906.37, "close_time": 1773705599999, "quote_volume": 486749.15015, "trades": 4311, "taker_buy_base": 165474.91, "taker_buy_quote": 218197.24651 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 1.338, "high": 1.361, "low": 1.298, "close": 1.312, "volume": 337606.59, "close_time": 1773791999999, "quote_volume": 447145.88738, "trades": 4230, "taker_buy_base": 157752.16, "taker_buy_quote": 209201.17083 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 1.313, "high": 1.318, "low": 1.225, "close": 1.25, "volume": 475568.79, "close_time": 1773878399999, "quote_volume": 605062.6133, "trades": 5664, "taker_buy_base": 190383.15, "taker_buy_quote": 242540.66883 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 1.25, "high": 1.26, "low": 1.213, "close": 1.245, "volume": 321431.51, "close_time": 1773964799999, "quote_volume": 397514.05271, "trades": 3373, "taker_buy_base": 161517.3, "taker_buy_quote": 199884.80384 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 1.246, "high": 1.258, "low": 1.176, "close": 1.196, "volume": 447297.69, "close_time": 1774051199999, "quote_volume": 541213.35378, "trades": 4446, "taker_buy_base": 242729.82, "taker_buy_quote": 293355.98166 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 1.196, "high": 1.199, "low": 1.103, "close": 1.118, "volume": 1078904.89, "close_time": 1774137599999, "quote_volume": 1222078.63057, "trades": 10787, "taker_buy_base": 531373.33, "taker_buy_quote": 601737.09592 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 1.119, "high": 1.15, "low": 0.993, "close": 1.026, "volume": 1363490.43, "close_time": 1774223999999, "quote_volume": 1435798.67012, "trades": 14101, "taker_buy_base": 725527.81, "taker_buy_quote": 760920.82551 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 1.029, "high": 1.037, "low": 0.937, "close": 0.992, "volume": 1608902.18, "close_time": 1774310399999, "quote_volume": 1587158.27004, "trades": 15039, "taker_buy_base": 786554.63, "taker_buy_quote": 772639.42108 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.993, "high": 0.994, "low": 0.949, "close": 0.982, "volume": 537712.66, "close_time": 1774396799999, "quote_volume": 520009.47123, "trades": 4000, "taker_buy_base": 249610.48, "taker_buy_quote": 241394.08067 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.981, "high": 1.03, "low": 0.961, "close": 1.014, "volume": 1108355.52, "close_time": 1774483199999, "quote_volume": 1106790.60461, "trades": 13387, "taker_buy_base": 601953.01, "taker_buy_quote": 601636.38874 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 1.017, "high": 1.058, "low": 0.98, "close": 1.022, "volume": 1057034.24, "close_time": 1774569599999, "quote_volume": 1077509.37292, "trades": 8808, "taker_buy_base": 524315.3, "taker_buy_quote": 534340.1716 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 1.018, "high": 1.058, "low": 0.995, "close": 1.0, "volume": 748583.12, "close_time": 1774655999999, "quote_volume": 769611.12738, "trades": 7520, "taker_buy_base": 352651.35, "taker_buy_quote": 362965.92394 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 1.0, "high": 1.125, "low": 0.988, "close": 1.117, "volume": 1499742.86, "close_time": 1774742399999, "quote_volume": 1615973.89124, "trades": 16248, "taker_buy_base": 771969.76, "taker_buy_quote": 830119.89109 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 1.114, "high": 1.163, "low": 1.098, "close": 1.131, "volume": 1092532.98, "close_time": 1774828799999, "quote_volume": 1241707.08833, "trades": 10620, "taker_buy_base": 529159.19, "taker_buy_quote": 602223.74002 } ] } }, "last_update": "2026-03-29T16:40:28.103061" }