{ "symbol": "TONUSDC", "fetched_at": "2026-04-23T05:16:39.597232", "intervals": { "1h": { "count": 4324, "start_date": "2025-10-25T02:00:00", "end_date": "2026-04-23T05:00:00", "klines": [ { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 2.159, "high": 2.168, "low": 2.151, "close": 2.156, "volume": 27549.83, "close_time": 1761361199999, "quote_volume": 59483.04168, "trades": 323, "taker_buy_base": 14661.72, "taker_buy_quote": 31658.72557 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 2.156, "high": 2.162, "low": 2.147, "close": 2.149, "volume": 10395.03, "close_time": 1761364799999, "quote_volume": 22388.25927, "trades": 196, "taker_buy_base": 4714.36, "taker_buy_quote": 10153.54997 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 2.15, "high": 2.161, "low": 2.147, "close": 2.15, "volume": 9915.73, "close_time": 1761368399999, "quote_volume": 21357.73989, "trades": 169, "taker_buy_base": 4485.72, "taker_buy_quote": 9664.09886 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 2.149, "high": 2.152, "low": 2.147, "close": 2.148, "volume": 2925.06, "close_time": 1761371999999, "quote_volume": 6286.55892, "trades": 79, "taker_buy_base": 1666.21, "taker_buy_quote": 3582.04922 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 2.149, "high": 2.151, "low": 2.141, "close": 2.141, "volume": 6945.87, "close_time": 1761375599999, "quote_volume": 14907.72185, "trades": 115, "taker_buy_base": 3460.63, "taker_buy_quote": 7426.64118 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 2.141, "high": 2.152, "low": 2.141, "close": 2.143, "volume": 5303.28, "close_time": 1761379199999, "quote_volume": 11381.45037, "trades": 121, "taker_buy_base": 3818.45, "taker_buy_quote": 8197.10984 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 2.143, "high": 2.148, "low": 2.142, "close": 2.148, "volume": 3660.09, "close_time": 1761382799999, "quote_volume": 7851.04805, "trades": 97, "taker_buy_base": 2147.93, "taker_buy_quote": 4608.24003 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 2.148, "high": 2.151, "low": 2.137, "close": 2.139, "volume": 8227.81, "close_time": 1761386399999, "quote_volume": 17633.59738, "trades": 170, "taker_buy_base": 3926.92, "taker_buy_quote": 8413.80135 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 2.139, "high": 2.142, "low": 2.133, "close": 2.141, "volume": 7399.77, "close_time": 1761389999999, "quote_volume": 15827.30086, "trades": 160, "taker_buy_base": 4143.24, "taker_buy_quote": 8864.7944 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 2.14, "high": 2.15, "low": 2.138, "close": 2.147, "volume": 2582.8, "close_time": 1761393599999, "quote_volume": 5539.27982, "trades": 115, "taker_buy_base": 1322.96, "taker_buy_quote": 2837.5315 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 2.147, "high": 2.153, "low": 2.147, "close": 2.15, "volume": 8573.28, "close_time": 1761397199999, "quote_volume": 18434.40019, "trades": 139, "taker_buy_base": 6047.65, "taker_buy_quote": 13005.30631 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 2.15, "high": 2.15, "low": 2.144, "close": 2.146, "volume": 6217.72, "close_time": 1761400799999, "quote_volume": 13337.96155, "trades": 166, "taker_buy_base": 2793.43, "taker_buy_quote": 5991.21106 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 2.145, "high": 2.162, "low": 2.145, "close": 2.159, "volume": 28932.25, "close_time": 1761404399999, "quote_volume": 62267.24665, "trades": 276, "taker_buy_base": 15112.54, "taker_buy_quote": 32538.94249 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 2.158, "high": 2.16, "low": 2.155, "close": 2.158, "volume": 8149.13, "close_time": 1761407999999, "quote_volume": 17581.27244, "trades": 179, "taker_buy_base": 2704.58, "taker_buy_quote": 5835.89071 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 2.158, "high": 2.159, "low": 2.152, "close": 2.154, "volume": 3304.92, "close_time": 1761411599999, "quote_volume": 7121.34096, "trades": 116, "taker_buy_base": 1429.28, "taker_buy_quote": 3079.87848 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 2.153, "high": 2.159, "low": 2.153, "close": 2.155, "volume": 2965.6, "close_time": 1761415199999, "quote_volume": 6396.54204, "trades": 104, "taker_buy_base": 1270.7, "taker_buy_quote": 2741.37353 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 2.154, "high": 2.164, "low": 2.152, "close": 2.161, "volume": 12142.35, "close_time": 1761418799999, "quote_volume": 26203.14589, "trades": 240, "taker_buy_base": 6738.0, "taker_buy_quote": 14556.83033 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 2.16, "high": 2.165, "low": 2.159, "close": 2.162, "volume": 4771.84, "close_time": 1761422399999, "quote_volume": 10318.00015, "trades": 109, "taker_buy_base": 2150.69, "taker_buy_quote": 4649.15628 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 2.162, "high": 2.164, "low": 2.157, "close": 2.158, "volume": 8101.42, "close_time": 1761425999999, "quote_volume": 17505.67967, "trades": 127, "taker_buy_base": 4230.69, "taker_buy_quote": 9147.25312 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 2.157, "high": 2.159, "low": 2.148, "close": 2.155, "volume": 9294.11, "close_time": 1761429599999, "quote_volume": 20017.00725, "trades": 148, "taker_buy_base": 5324.9, "taker_buy_quote": 11470.74233 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 2.154, "high": 2.156, "low": 2.149, "close": 2.154, "volume": 3641.82, "close_time": 1761433199999, "quote_volume": 7838.20466, "trades": 122, "taker_buy_base": 2224.31, "taker_buy_quote": 4786.84895 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 2.154, "high": 2.154, "low": 2.147, "close": 2.15, "volume": 8806.46, "close_time": 1761436799999, "quote_volume": 18932.11393, "trades": 110, "taker_buy_base": 1913.65, "taker_buy_quote": 4114.11602 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 2.149, "high": 2.152, "low": 2.144, "close": 2.151, "volume": 6673.69, "close_time": 1761440399999, "quote_volume": 14343.64489, "trades": 109, "taker_buy_base": 2406.1, "taker_buy_quote": 5172.37024 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 2.149, "high": 2.149, "low": 2.136, "close": 2.141, "volume": 7927.29, "close_time": 1761443999999, "quote_volume": 16984.71559, "trades": 126, "taker_buy_base": 2268.16, "taker_buy_quote": 4858.91376 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 2.14, "high": 2.141, "low": 2.135, "close": 2.138, "volume": 1881.25, "close_time": 1761447599999, "quote_volume": 4020.83136, "trades": 73, "taker_buy_base": 639.03, "taker_buy_quote": 1365.73207 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 2.137, "high": 2.14, "low": 2.131, "close": 2.139, "volume": 3272.98, "close_time": 1761451199999, "quote_volume": 6990.30648, "trades": 93, "taker_buy_base": 836.6, "taker_buy_quote": 1787.18641 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 2.14, "high": 2.146, "low": 2.139, "close": 2.144, "volume": 2366.81, "close_time": 1761454799999, "quote_volume": 5073.16554, "trades": 89, "taker_buy_base": 1024.14, "taker_buy_quote": 2195.19981 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 2.143, "high": 2.149, "low": 2.141, "close": 2.148, "volume": 3822.28, "close_time": 1761458399999, "quote_volume": 8205.90703, "trades": 92, "taker_buy_base": 1442.11, "taker_buy_quote": 3096.40798 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 2.147, "high": 2.148, "low": 2.145, "close": 2.146, "volume": 2334.86, "close_time": 1761461999999, "quote_volume": 5010.97502, "trades": 61, "taker_buy_base": 1583.52, "taker_buy_quote": 3398.95072 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 2.147, "high": 2.16, "low": 2.147, "close": 2.158, "volume": 6822.84, "close_time": 1761465599999, "quote_volume": 14711.56074, "trades": 130, "taker_buy_base": 2938.87, "taker_buy_quote": 6335.59576 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 2.157, "high": 2.16, "low": 2.156, "close": 2.159, "volume": 6043.08, "close_time": 1761469199999, "quote_volume": 13043.13534, "trades": 109, "taker_buy_base": 4451.18, "taker_buy_quote": 9607.82899 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 2.16, "high": 2.18, "low": 2.158, "close": 2.171, "volume": 31908.99, "close_time": 1761472799999, "quote_volume": 69174.88438, "trades": 378, "taker_buy_base": 18061.32, "taker_buy_quote": 39140.26384 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 2.171, "high": 2.173, "low": 2.165, "close": 2.167, "volume": 11154.97, "close_time": 1761476399999, "quote_volume": 24164.78745, "trades": 120, "taker_buy_base": 2173.75, "taker_buy_quote": 4713.0816 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 2.167, "high": 2.184, "low": 2.163, "close": 2.184, "volume": 14211.26, "close_time": 1761479999999, "quote_volume": 30854.21126, "trades": 298, "taker_buy_base": 7650.23, "taker_buy_quote": 16604.7778 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 2.184, "high": 2.192, "low": 2.18, "close": 2.192, "volume": 15341.95, "close_time": 1761483599999, "quote_volume": 33535.2136, "trades": 336, "taker_buy_base": 7487.09, "taker_buy_quote": 16370.0533 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 2.191, "high": 2.202, "low": 2.186, "close": 2.196, "volume": 11512.69, "close_time": 1761487199999, "quote_volume": 25278.16628, "trades": 226, "taker_buy_base": 6804.16, "taker_buy_quote": 14949.14232 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 2.196, "high": 2.196, "low": 2.186, "close": 2.192, "volume": 19341.03, "close_time": 1761490799999, "quote_volume": 42351.18667, "trades": 253, "taker_buy_base": 6709.57, "taker_buy_quote": 14691.515 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 2.192, "high": 2.201, "low": 2.187, "close": 2.201, "volume": 7231.23, "close_time": 1761494399999, "quote_volume": 15879.50325, "trades": 195, "taker_buy_base": 4398.07, "taker_buy_quote": 9666.44423 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 2.201, "high": 2.205, "low": 2.196, "close": 2.196, "volume": 8539.74, "close_time": 1761497999999, "quote_volume": 18798.1091, "trades": 154, "taker_buy_base": 4994.45, "taker_buy_quote": 10998.60758 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 2.196, "high": 2.209, "low": 2.192, "close": 2.203, "volume": 9522.56, "close_time": 1761501599999, "quote_volume": 20954.60834, "trades": 145, "taker_buy_base": 4606.58, "taker_buy_quote": 10134.59647 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 2.204, "high": 2.205, "low": 2.199, "close": 2.2, "volume": 2859.85, "close_time": 1761505199999, "quote_volume": 6295.8525, "trades": 76, "taker_buy_base": 1065.58, "taker_buy_quote": 2346.02934 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 2.199, "high": 2.2, "low": 2.193, "close": 2.2, "volume": 4487.69, "close_time": 1761508799999, "quote_volume": 9853.13177, "trades": 105, "taker_buy_base": 1750.76, "taker_buy_quote": 3844.96299 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 2.199, "high": 2.206, "low": 2.19, "close": 2.202, "volume": 12905.33, "close_time": 1761512399999, "quote_volume": 28397.67138, "trades": 348, "taker_buy_base": 9097.36, "taker_buy_quote": 20025.4383 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 2.202, "high": 2.208, "low": 2.196, "close": 2.206, "volume": 11296.95, "close_time": 1761515999999, "quote_volume": 24900.05904, "trades": 242, "taker_buy_base": 6772.49, "taker_buy_quote": 14932.93979 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 2.208, "high": 2.241, "low": 2.208, "close": 2.239, "volume": 13354.02, "close_time": 1761519599999, "quote_volume": 29751.06349, "trades": 414, "taker_buy_base": 5886.17, "taker_buy_quote": 13121.06684 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 2.238, "high": 2.24, "low": 2.223, "close": 2.229, "volume": 16926.98, "close_time": 1761523199999, "quote_volume": 37783.68414, "trades": 289, "taker_buy_base": 5240.92, "taker_buy_quote": 11706.43714 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 2.228, "high": 2.245, "low": 2.226, "close": 2.238, "volume": 18838.28, "close_time": 1761526799999, "quote_volume": 42142.654, "trades": 515, "taker_buy_base": 7241.68, "taker_buy_quote": 16197.21546 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 2.236, "high": 2.249, "low": 2.231, "close": 2.249, "volume": 10613.27, "close_time": 1761530399999, "quote_volume": 23740.14543, "trades": 189, "taker_buy_base": 4039.77, "taker_buy_quote": 9044.53547 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 2.249, "high": 2.258, "low": 2.247, "close": 2.258, "volume": 10563.66, "close_time": 1761533999999, "quote_volume": 23783.05384, "trades": 229, "taker_buy_base": 5255.67, "taker_buy_quote": 11835.72816 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 2.257, "high": 2.261, "low": 2.239, "close": 2.241, "volume": 10411.98, "close_time": 1761537599999, "quote_volume": 23398.85802, "trades": 316, "taker_buy_base": 4405.23, "taker_buy_quote": 9895.50197 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 2.242, "high": 2.246, "low": 2.239, "close": 2.246, "volume": 3266.74, "close_time": 1761541199999, "quote_volume": 7326.59017, "trades": 137, "taker_buy_base": 1243.8, "taker_buy_quote": 2790.54599 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 2.245, "high": 2.257, "low": 2.242, "close": 2.244, "volume": 21938.68, "close_time": 1761544799999, "quote_volume": 49340.95416, "trades": 384, "taker_buy_base": 3462.4, "taker_buy_quote": 7789.87291 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 2.244, "high": 2.248, "low": 2.237, "close": 2.242, "volume": 9932.08, "close_time": 1761548399999, "quote_volume": 22280.78785, "trades": 223, "taker_buy_base": 6913.15, "taker_buy_quote": 15509.03097 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 2.243, "high": 2.25, "low": 2.23, "close": 2.247, "volume": 11152.48, "close_time": 1761551999999, "quote_volume": 24972.43089, "trades": 321, "taker_buy_base": 4856.5, "taker_buy_quote": 10881.92902 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 2.246, "high": 2.255, "low": 2.236, "close": 2.246, "volume": 20483.82, "close_time": 1761555599999, "quote_volume": 46025.90208, "trades": 381, "taker_buy_base": 14369.56, "taker_buy_quote": 32286.70965 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 2.247, "high": 2.247, "low": 2.214, "close": 2.221, "volume": 11312.15, "close_time": 1761559199999, "quote_volume": 25191.98589, "trades": 341, "taker_buy_base": 6170.31, "taker_buy_quote": 13734.04822 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 2.22, "high": 2.222, "low": 2.213, "close": 2.214, "volume": 12198.3, "close_time": 1761562799999, "quote_volume": 27067.89605, "trades": 232, "taker_buy_base": 4803.91, "taker_buy_quote": 10660.20188 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 2.215, "high": 2.224, "low": 2.206, "close": 2.223, "volume": 10299.98, "close_time": 1761566399999, "quote_volume": 22842.59242, "trades": 229, "taker_buy_base": 5731.35, "taker_buy_quote": 12716.66389 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 2.222, "high": 2.223, "low": 2.2, "close": 2.2, "volume": 12076.03, "close_time": 1761569999999, "quote_volume": 26687.75568, "trades": 266, "taker_buy_base": 5090.3, "taker_buy_quote": 11236.93525 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 2.2, "high": 2.212, "low": 2.189, "close": 2.209, "volume": 16362.27, "close_time": 1761573599999, "quote_volume": 36021.73284, "trades": 584, "taker_buy_base": 6902.6, "taker_buy_quote": 15195.30441 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 2.209, "high": 2.214, "low": 2.199, "close": 2.213, "volume": 10308.71, "close_time": 1761577199999, "quote_volume": 22744.30322, "trades": 365, "taker_buy_base": 6712.73, "taker_buy_quote": 14815.54569 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 2.213, "high": 2.227, "low": 2.213, "close": 2.223, "volume": 16778.67, "close_time": 1761580799999, "quote_volume": 37251.73113, "trades": 505, "taker_buy_base": 8955.71, "taker_buy_quote": 19897.58569 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 2.223, "high": 2.247, "low": 2.221, "close": 2.243, "volume": 24359.73, "close_time": 1761584399999, "quote_volume": 54364.43886, "trades": 571, "taker_buy_base": 10102.25, "taker_buy_quote": 22593.10539 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 2.245, "high": 2.265, "low": 2.24, "close": 2.265, "volume": 23351.89, "close_time": 1761587999999, "quote_volume": 52621.30649, "trades": 542, "taker_buy_base": 15928.09, "taker_buy_quote": 35896.90777 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 2.26, "high": 2.283, "low": 2.255, "close": 2.275, "volume": 17954.67, "close_time": 1761591599999, "quote_volume": 40702.4004, "trades": 609, "taker_buy_base": 9558.09, "taker_buy_quote": 21676.54237 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 2.274, "high": 2.283, "low": 2.258, "close": 2.259, "volume": 19079.71, "close_time": 1761595199999, "quote_volume": 43360.94301, "trades": 612, "taker_buy_base": 10188.09, "taker_buy_quote": 23153.42388 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 2.259, "high": 2.259, "low": 2.234, "close": 2.239, "volume": 14013.37, "close_time": 1761598799999, "quote_volume": 31429.45528, "trades": 350, "taker_buy_base": 6715.38, "taker_buy_quote": 15065.06212 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 2.239, "high": 2.262, "low": 2.237, "close": 2.243, "volume": 18374.48, "close_time": 1761602399999, "quote_volume": 41329.96258, "trades": 339, "taker_buy_base": 6887.32, "taker_buy_quote": 15492.28191 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 2.243, "high": 2.266, "low": 2.24, "close": 2.246, "volume": 13423.5, "close_time": 1761605999999, "quote_volume": 30219.2591, "trades": 340, "taker_buy_base": 7714.21, "taker_buy_quote": 17374.60838 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 2.247, "high": 2.249, "low": 2.231, "close": 2.236, "volume": 8318.29, "close_time": 1761609599999, "quote_volume": 18622.11498, "trades": 244, "taker_buy_base": 4440.3, "taker_buy_quote": 9940.36543 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 2.235, "high": 2.238, "low": 2.222, "close": 2.225, "volume": 9818.75, "close_time": 1761613199999, "quote_volume": 21907.41268, "trades": 253, "taker_buy_base": 5567.65, "taker_buy_quote": 12425.33343 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 2.23, "high": 2.24, "low": 2.23, "close": 2.235, "volume": 25868.4, "close_time": 1761616799999, "quote_volume": 57861.31229, "trades": 259, "taker_buy_base": 19372.74, "taker_buy_quote": 43342.39456 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 2.236, "high": 2.239, "low": 2.204, "close": 2.219, "volume": 9170.02, "close_time": 1761620399999, "quote_volume": 20354.29854, "trades": 212, "taker_buy_base": 3332.49, "taker_buy_quote": 7405.37665 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 2.216, "high": 2.257, "low": 2.214, "close": 2.23, "volume": 29388.83, "close_time": 1761623999999, "quote_volume": 65677.09334, "trades": 466, "taker_buy_base": 20775.75, "taker_buy_quote": 46395.10745 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 2.229, "high": 2.237, "low": 2.222, "close": 2.234, "volume": 7110.48, "close_time": 1761627599999, "quote_volume": 15859.1826, "trades": 171, "taker_buy_base": 3626.64, "taker_buy_quote": 8095.68747 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 2.233, "high": 2.237, "low": 2.212, "close": 2.22, "volume": 10389.98, "close_time": 1761631199999, "quote_volume": 23133.65435, "trades": 280, "taker_buy_base": 6501.23, "taker_buy_quote": 14461.87657 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 2.219, "high": 2.255, "low": 2.218, "close": 2.255, "volume": 14604.15, "close_time": 1761634799999, "quote_volume": 32578.18728, "trades": 410, "taker_buy_base": 7771.7, "taker_buy_quote": 17348.30737 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 2.255, "high": 2.256, "low": 2.242, "close": 2.247, "volume": 26965.09, "close_time": 1761638399999, "quote_volume": 60651.14562, "trades": 329, "taker_buy_base": 8678.28, "taker_buy_quote": 19521.95331 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 2.246, "high": 2.256, "low": 2.238, "close": 2.256, "volume": 27477.13, "close_time": 1761641999999, "quote_volume": 61729.42308, "trades": 325, "taker_buy_base": 7654.98, "taker_buy_quote": 17188.15109 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 2.256, "high": 2.265, "low": 2.247, "close": 2.248, "volume": 14116.92, "close_time": 1761645599999, "quote_volume": 31874.15875, "trades": 353, "taker_buy_base": 7952.81, "taker_buy_quote": 17956.51443 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 2.248, "high": 2.291, "low": 2.245, "close": 2.282, "volume": 103579.69, "close_time": 1761649199999, "quote_volume": 234178.16709, "trades": 537, "taker_buy_base": 41330.74, "taker_buy_quote": 93510.12526 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 2.282, "high": 2.31, "low": 2.276, "close": 2.28, "volume": 38613.2, "close_time": 1761652799999, "quote_volume": 88510.11316, "trades": 698, "taker_buy_base": 18534.99, "taker_buy_quote": 42452.42146 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 2.282, "high": 2.318, "low": 2.277, "close": 2.311, "volume": 43802.54, "close_time": 1761656399999, "quote_volume": 100265.90607, "trades": 688, "taker_buy_base": 27360.82, "taker_buy_quote": 62551.95878 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 2.312, "high": 2.32, "low": 2.293, "close": 2.299, "volume": 33931.17, "close_time": 1761659999999, "quote_volume": 78213.12982, "trades": 692, "taker_buy_base": 16455.9, "taker_buy_quote": 37902.46952 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 2.3, "high": 2.308, "low": 2.238, "close": 2.274, "volume": 52957.79, "close_time": 1761663599999, "quote_volume": 120663.13101, "trades": 1051, "taker_buy_base": 22794.38, "taker_buy_quote": 51886.54296 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 2.272, "high": 2.278, "low": 2.255, "close": 2.262, "volume": 13794.71, "close_time": 1761667199999, "quote_volume": 31254.61554, "trades": 644, "taker_buy_base": 6246.3, "taker_buy_quote": 14149.024 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 2.262, "high": 2.276, "low": 2.256, "close": 2.276, "volume": 12426.04, "close_time": 1761670799999, "quote_volume": 28144.67063, "trades": 522, "taker_buy_base": 6302.49, "taker_buy_quote": 14278.32645 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 2.275, "high": 2.284, "low": 2.264, "close": 2.269, "volume": 14024.27, "close_time": 1761674399999, "quote_volume": 31884.92054, "trades": 580, "taker_buy_base": 5378.95, "taker_buy_quote": 12233.16869 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 2.269, "high": 2.274, "low": 2.257, "close": 2.263, "volume": 8503.58, "close_time": 1761677999999, "quote_volume": 19265.91944, "trades": 499, "taker_buy_base": 4711.64, "taker_buy_quote": 10674.73503 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 2.265, "high": 2.269, "low": 2.245, "close": 2.251, "volume": 30284.23, "close_time": 1761681599999, "quote_volume": 68497.36109, "trades": 474, "taker_buy_base": 8077.58, "taker_buy_quote": 18256.79166 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 2.253, "high": 2.253, "low": 2.207, "close": 2.213, "volume": 27906.65, "close_time": 1761685199999, "quote_volume": 62127.54101, "trades": 889, "taker_buy_base": 11653.66, "taker_buy_quote": 25949.86765 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 2.213, "high": 2.228, "low": 2.193, "close": 2.22, "volume": 25129.98, "close_time": 1761688799999, "quote_volume": 55503.25944, "trades": 488, "taker_buy_base": 8443.59, "taker_buy_quote": 18645.91596 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 2.216, "high": 2.237, "low": 2.214, "close": 2.232, "volume": 8042.72, "close_time": 1761692399999, "quote_volume": 17922.49719, "trades": 253, "taker_buy_base": 5555.75, "taker_buy_quote": 12377.63016 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 2.232, "high": 2.247, "low": 2.213, "close": 2.243, "volume": 53644.32, "close_time": 1761695999999, "quote_volume": 119600.22068, "trades": 500, "taker_buy_base": 27297.25, "taker_buy_quote": 60910.84385 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 2.243, "high": 2.273, "low": 2.243, "close": 2.262, "volume": 32842.74, "close_time": 1761699599999, "quote_volume": 74179.82153, "trades": 381, "taker_buy_base": 12447.39, "taker_buy_quote": 28107.2409 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 2.261, "high": 2.272, "low": 2.249, "close": 2.272, "volume": 19569.78, "close_time": 1761703199999, "quote_volume": 44205.2206, "trades": 325, "taker_buy_base": 5936.78, "taker_buy_quote": 13437.18756 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 2.27, "high": 2.281, "low": 2.261, "close": 2.273, "volume": 13082.09, "close_time": 1761706799999, "quote_volume": 29693.803, "trades": 251, "taker_buy_base": 5280.69, "taker_buy_quote": 11978.8215 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 2.271, "high": 2.277, "low": 2.265, "close": 2.266, "volume": 12260.12, "close_time": 1761710399999, "quote_volume": 27844.72289, "trades": 276, "taker_buy_base": 5167.26, "taker_buy_quote": 11735.86092 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 2.266, "high": 2.282, "low": 2.266, "close": 2.273, "volume": 47236.58, "close_time": 1761713999999, "quote_volume": 107543.17718, "trades": 287, "taker_buy_base": 13414.95, "taker_buy_quote": 30533.98193 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 2.275, "high": 2.281, "low": 2.264, "close": 2.266, "volume": 9940.59, "close_time": 1761717599999, "quote_volume": 22602.23026, "trades": 205, "taker_buy_base": 4896.09, "taker_buy_quote": 11133.27341 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 2.266, "high": 2.276, "low": 2.258, "close": 2.276, "volume": 10624.15, "close_time": 1761721199999, "quote_volume": 24089.76489, "trades": 330, "taker_buy_base": 5906.53, "taker_buy_quote": 13392.22501 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 2.277, "high": 2.281, "low": 2.264, "close": 2.269, "volume": 8385.72, "close_time": 1761724799999, "quote_volume": 19067.12772, "trades": 319, "taker_buy_base": 4674.69, "taker_buy_quote": 10629.47632 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 2.268, "high": 2.269, "low": 2.249, "close": 2.253, "volume": 17396.72, "close_time": 1761728399999, "quote_volume": 39265.83461, "trades": 399, "taker_buy_base": 4663.7, "taker_buy_quote": 10540.79382 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 2.253, "high": 2.266, "low": 2.25, "close": 2.259, "volume": 8653.81, "close_time": 1761731999999, "quote_volume": 19546.08861, "trades": 182, "taker_buy_base": 4495.49, "taker_buy_quote": 10151.66543 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 2.26, "high": 2.282, "low": 2.26, "close": 2.277, "volume": 15825.02, "close_time": 1761735599999, "quote_volume": 35915.88721, "trades": 358, "taker_buy_base": 7115.78, "taker_buy_quote": 16146.01372 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 2.277, "high": 2.321, "low": 2.274, "close": 2.31, "volume": 58223.61, "close_time": 1761739199999, "quote_volume": 133781.65631, "trades": 693, "taker_buy_base": 30747.68, "taker_buy_quote": 70651.1562 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 2.311, "high": 2.326, "low": 2.226, "close": 2.247, "volume": 169188.36, "close_time": 1761742799999, "quote_volume": 382162.37998, "trades": 1901, "taker_buy_base": 97920.69, "taker_buy_quote": 220941.05727 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 2.248, "high": 2.256, "low": 2.238, "close": 2.253, "volume": 32052.15, "close_time": 1761746399999, "quote_volume": 71999.63494, "trades": 466, "taker_buy_base": 15412.17, "taker_buy_quote": 34635.45597 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 2.253, "high": 2.276, "low": 2.253, "close": 2.266, "volume": 28029.03, "close_time": 1761749999999, "quote_volume": 63503.7892, "trades": 455, "taker_buy_base": 14796.39, "taker_buy_quote": 33513.73138 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 2.267, "high": 2.271, "low": 2.205, "close": 2.208, "volume": 139990.54, "close_time": 1761753599999, "quote_volume": 310625.97681, "trades": 750, "taker_buy_base": 78470.11, "taker_buy_quote": 173734.43883 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 2.208, "high": 2.234, "low": 2.2, "close": 2.228, "volume": 131692.36, "close_time": 1761757199999, "quote_volume": 293290.60647, "trades": 753, "taker_buy_base": 23855.08, "taker_buy_quote": 52955.20075 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 2.229, "high": 2.253, "low": 2.229, "close": 2.248, "volume": 14545.13, "close_time": 1761760799999, "quote_volume": 32554.43233, "trades": 310, "taker_buy_base": 9257.34, "taker_buy_quote": 20710.5481 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 2.247, "high": 2.251, "low": 2.17, "close": 2.227, "volume": 69220.19, "close_time": 1761764399999, "quote_volume": 152835.94024, "trades": 1207, "taker_buy_base": 35267.11, "taker_buy_quote": 77892.9186 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 2.227, "high": 2.241, "low": 2.209, "close": 2.236, "volume": 19531.98, "close_time": 1761767999999, "quote_volume": 43500.06011, "trades": 552, "taker_buy_base": 10149.24, "taker_buy_quote": 22592.31498 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 2.237, "high": 2.253, "low": 2.225, "close": 2.247, "volume": 15802.32, "close_time": 1761771599999, "quote_volume": 35399.54752, "trades": 421, "taker_buy_base": 7894.21, "taker_buy_quote": 17694.08174 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 2.248, "high": 2.271, "low": 2.241, "close": 2.243, "volume": 17011.33, "close_time": 1761775199999, "quote_volume": 38335.06067, "trades": 305, "taker_buy_base": 7026.29, "taker_buy_quote": 15840.36148 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 2.241, "high": 2.245, "low": 2.23, "close": 2.232, "volume": 76641.59, "close_time": 1761778799999, "quote_volume": 171192.22054, "trades": 279, "taker_buy_base": 42967.13, "taker_buy_quote": 95977.90955 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 2.232, "high": 2.232, "low": 2.207, "close": 2.213, "volume": 18993.05, "close_time": 1761782399999, "quote_volume": 42116.35021, "trades": 384, "taker_buy_base": 11084.72, "taker_buy_quote": 24594.34874 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 2.214, "high": 2.224, "low": 2.207, "close": 2.22, "volume": 11975.75, "close_time": 1761785999999, "quote_volume": 26520.81307, "trades": 191, "taker_buy_base": 5327.15, "taker_buy_quote": 11809.10198 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 2.218, "high": 2.228, "low": 2.211, "close": 2.221, "volume": 16060.27, "close_time": 1761789599999, "quote_volume": 35674.69182, "trades": 179, "taker_buy_base": 11928.27, "taker_buy_quote": 26495.95794 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 2.22, "high": 2.228, "low": 2.218, "close": 2.223, "volume": 5707.31, "close_time": 1761793199999, "quote_volume": 12685.41688, "trades": 125, "taker_buy_base": 3167.35, "taker_buy_quote": 7039.48679 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 2.223, "high": 2.223, "low": 2.2, "close": 2.212, "volume": 22406.22, "close_time": 1761796799999, "quote_volume": 49465.67044, "trades": 220, "taker_buy_base": 5749.18, "taker_buy_quote": 12692.564 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 2.211, "high": 2.212, "low": 2.159, "close": 2.167, "volume": 30518.47, "close_time": 1761800399999, "quote_volume": 66467.48392, "trades": 718, "taker_buy_base": 11173.03, "taker_buy_quote": 24334.15076 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 2.166, "high": 2.204, "low": 2.16, "close": 2.202, "volume": 49582.34, "close_time": 1761803999999, "quote_volume": 107664.99312, "trades": 502, "taker_buy_base": 28136.48, "taker_buy_quote": 61131.47201 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 2.201, "high": 2.211, "low": 2.196, "close": 2.204, "volume": 9264.11, "close_time": 1761807599999, "quote_volume": 20414.03125, "trades": 204, "taker_buy_base": 5808.23, "taker_buy_quote": 12799.15066 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 2.205, "high": 2.215, "low": 2.202, "close": 2.21, "volume": 6580.04, "close_time": 1761811199999, "quote_volume": 14550.96989, "trades": 175, "taker_buy_base": 3077.58, "taker_buy_quote": 6804.68311 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 2.209, "high": 2.21, "low": 2.195, "close": 2.202, "volume": 9596.43, "close_time": 1761814799999, "quote_volume": 21135.1542, "trades": 295, "taker_buy_base": 4146.11, "taker_buy_quote": 9135.85626 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 2.201, "high": 2.203, "low": 2.19, "close": 2.193, "volume": 6720.05, "close_time": 1761818399999, "quote_volume": 14749.16358, "trades": 162, "taker_buy_base": 3019.89, "taker_buy_quote": 6628.62324 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 2.191, "high": 2.199, "low": 2.18, "close": 2.182, "volume": 15349.45, "close_time": 1761821999999, "quote_volume": 33617.37117, "trades": 259, "taker_buy_base": 5476.39, "taker_buy_quote": 11996.03358 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 2.182, "high": 2.19, "low": 2.178, "close": 2.188, "volume": 7357.78, "close_time": 1761825599999, "quote_volume": 16076.19197, "trades": 221, "taker_buy_base": 4042.58, "taker_buy_quote": 8834.47746 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 2.186, "high": 2.19, "low": 2.158, "close": 2.17, "volume": 76271.87, "close_time": 1761829199999, "quote_volume": 165690.26955, "trades": 815, "taker_buy_base": 63314.65, "taker_buy_quote": 137504.64875 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 2.169, "high": 2.181, "low": 2.138, "close": 2.143, "volume": 29027.51, "close_time": 1761832799999, "quote_volume": 62620.52998, "trades": 698, "taker_buy_base": 13109.89, "taker_buy_quote": 28277.44603 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 2.145, "high": 2.164, "low": 2.14, "close": 2.148, "volume": 12858.1, "close_time": 1761836399999, "quote_volume": 27666.24091, "trades": 400, "taker_buy_base": 6274.13, "taker_buy_quote": 13514.98684 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 2.146, "high": 2.15, "low": 2.117, "close": 2.126, "volume": 22638.03, "close_time": 1761839999999, "quote_volume": 48241.41911, "trades": 626, "taker_buy_base": 7894.48, "taker_buy_quote": 16822.34477 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 2.119, "high": 2.13, "low": 2.109, "close": 2.129, "volume": 30471.58, "close_time": 1761843599999, "quote_volume": 64648.95412, "trades": 563, "taker_buy_base": 12072.56, "taker_buy_quote": 25623.48627 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 2.127, "high": 2.127, "low": 2.087, "close": 2.113, "volume": 24358.14, "close_time": 1761847199999, "quote_volume": 51295.65836, "trades": 662, "taker_buy_base": 9409.56, "taker_buy_quote": 19794.48652 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 2.113, "high": 2.118, "low": 2.087, "close": 2.092, "volume": 13721.7, "close_time": 1761850799999, "quote_volume": 28789.88144, "trades": 343, "taker_buy_base": 6011.27, "taker_buy_quote": 12616.95103 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 2.093, "high": 2.098, "low": 2.077, "close": 2.082, "volume": 18027.76, "close_time": 1761854399999, "quote_volume": 37630.13093, "trades": 596, "taker_buy_base": 8752.7, "taker_buy_quote": 18289.56108 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 2.081, "high": 2.128, "low": 2.078, "close": 2.128, "volume": 39711.55, "close_time": 1761857999999, "quote_volume": 83370.39402, "trades": 477, "taker_buy_base": 19378.29, "taker_buy_quote": 40725.66046 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 2.128, "high": 2.151, "low": 2.125, "close": 2.126, "volume": 25469.42, "close_time": 1761861599999, "quote_volume": 54432.92023, "trades": 542, "taker_buy_base": 10668.31, "taker_buy_quote": 22784.31738 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 2.126, "high": 2.146, "low": 2.126, "close": 2.139, "volume": 13042.55, "close_time": 1761865199999, "quote_volume": 27898.62874, "trades": 261, "taker_buy_base": 6273.83, "taker_buy_quote": 13422.78979 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 2.14, "high": 2.156, "low": 2.131, "close": 2.156, "volume": 10144.73, "close_time": 1761868799999, "quote_volume": 21749.19681, "trades": 192, "taker_buy_base": 7467.58, "taker_buy_quote": 16009.06099 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 2.155, "high": 2.17, "low": 2.147, "close": 2.165, "volume": 14149.75, "close_time": 1761872399999, "quote_volume": 30531.50011, "trades": 251, "taker_buy_base": 7661.4, "taker_buy_quote": 16551.0602 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 2.165, "high": 2.176, "low": 2.158, "close": 2.175, "volume": 11664.32, "close_time": 1761875999999, "quote_volume": 25282.84566, "trades": 238, "taker_buy_base": 7912.04, "taker_buy_quote": 17150.49867 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 2.175, "high": 2.178, "low": 2.164, "close": 2.174, "volume": 9703.14, "close_time": 1761879599999, "quote_volume": 21059.53128, "trades": 273, "taker_buy_base": 3762.67, "taker_buy_quote": 8167.40422 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 2.175, "high": 2.182, "low": 2.156, "close": 2.159, "volume": 12006.31, "close_time": 1761883199999, "quote_volume": 26059.64895, "trades": 275, "taker_buy_base": 3635.4, "taker_buy_quote": 7885.90206 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 2.161, "high": 2.18, "low": 2.161, "close": 2.18, "volume": 12978.84, "close_time": 1761886799999, "quote_volume": 28182.73411, "trades": 221, "taker_buy_base": 8598.98, "taker_buy_quote": 18666.45947 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 2.179, "high": 2.179, "low": 2.154, "close": 2.155, "volume": 11524.06, "close_time": 1761890399999, "quote_volume": 24950.92464, "trades": 237, "taker_buy_base": 4728.05, "taker_buy_quote": 10243.18876 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 2.156, "high": 2.159, "low": 2.147, "close": 2.153, "volume": 9755.52, "close_time": 1761893999999, "quote_volume": 20998.67769, "trades": 168, "taker_buy_base": 7619.4, "taker_buy_quote": 16400.43568 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 2.153, "high": 2.156, "low": 2.138, "close": 2.145, "volume": 13510.5, "close_time": 1761897599999, "quote_volume": 29053.55625, "trades": 276, "taker_buy_base": 5101.07, "taker_buy_quote": 10970.78178 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 2.144, "high": 2.16, "low": 2.14, "close": 2.16, "volume": 9713.44, "close_time": 1761901199999, "quote_volume": 20871.80627, "trades": 181, "taker_buy_base": 5316.71, "taker_buy_quote": 11432.87929 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 2.158, "high": 2.163, "low": 2.154, "close": 2.16, "volume": 10632.59, "close_time": 1761904799999, "quote_volume": 22936.20637, "trades": 262, "taker_buy_base": 5735.49, "taker_buy_quote": 12374.78929 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 2.16, "high": 2.202, "low": 2.16, "close": 2.194, "volume": 166169.64, "close_time": 1761908399999, "quote_volume": 364675.74279, "trades": 1071, "taker_buy_base": 58958.28, "taker_buy_quote": 129108.64154 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 2.192, "high": 2.253, "low": 2.186, "close": 2.247, "volume": 154737.51, "close_time": 1761911999999, "quote_volume": 345067.03073, "trades": 1163, "taker_buy_base": 87547.75, "taker_buy_quote": 195204.20262 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 2.247, "high": 2.291, "low": 2.242, "close": 2.26, "volume": 145154.6, "close_time": 1761915599999, "quote_volume": 329760.8817, "trades": 1187, "taker_buy_base": 92710.04, "taker_buy_quote": 210692.45147 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 2.261, "high": 2.273, "low": 2.233, "close": 2.244, "volume": 51660.33, "close_time": 1761919199999, "quote_volume": 116208.01793, "trades": 722, "taker_buy_base": 21504.56, "taker_buy_quote": 48331.76367 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 2.245, "high": 2.275, "low": 2.243, "close": 2.271, "volume": 48113.88, "close_time": 1761922799999, "quote_volume": 108458.31651, "trades": 666, "taker_buy_base": 27481.91, "taker_buy_quote": 61946.57039 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 2.271, "high": 2.272, "low": 2.257, "close": 2.261, "volume": 39197.2, "close_time": 1761926399999, "quote_volume": 88745.39608, "trades": 521, "taker_buy_base": 21538.2, "taker_buy_quote": 48763.51497 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 2.261, "high": 2.269, "low": 2.237, "close": 2.239, "volume": 21443.12, "close_time": 1761929999999, "quote_volume": 48417.20379, "trades": 429, "taker_buy_base": 7890.23, "taker_buy_quote": 17834.68375 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 2.236, "high": 2.247, "low": 2.229, "close": 2.235, "volume": 40343.04, "close_time": 1761933599999, "quote_volume": 90335.83881, "trades": 519, "taker_buy_base": 11295.76, "taker_buy_quote": 25294.10153 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 2.235, "high": 2.272, "low": 2.235, "close": 2.269, "volume": 26140.55, "close_time": 1761937199999, "quote_volume": 59013.77189, "trades": 506, "taker_buy_base": 16428.48, "taker_buy_quote": 37071.30702 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 2.268, "high": 2.293, "low": 2.262, "close": 2.288, "volume": 25563.59, "close_time": 1761940799999, "quote_volume": 58367.47708, "trades": 518, "taker_buy_base": 17400.41, "taker_buy_quote": 39759.86928 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 2.287, "high": 2.29, "low": 2.269, "close": 2.279, "volume": 21507.52, "close_time": 1761944399999, "quote_volume": 49003.15603, "trades": 480, "taker_buy_base": 10178.74, "taker_buy_quote": 23200.107 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 2.278, "high": 2.297, "low": 2.277, "close": 2.293, "volume": 25046.2, "close_time": 1761947999999, "quote_volume": 57276.75143, "trades": 478, "taker_buy_base": 17661.37, "taker_buy_quote": 40379.29993 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 2.292, "high": 2.299, "low": 2.287, "close": 2.291, "volume": 11375.36, "close_time": 1761951599999, "quote_volume": 26099.30419, "trades": 257, "taker_buy_base": 3732.62, "taker_buy_quote": 8565.75111 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 2.292, "high": 2.295, "low": 2.281, "close": 2.284, "volume": 8954.19, "close_time": 1761955199999, "quote_volume": 20490.25024, "trades": 239, "taker_buy_base": 5441.6, "taker_buy_quote": 12453.63564 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 2.284, "high": 2.299, "low": 2.284, "close": 2.293, "volume": 16149.59, "close_time": 1761958799999, "quote_volume": 37014.39593, "trades": 311, "taker_buy_base": 5711.38, "taker_buy_quote": 13087.97279 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 2.294, "high": 2.302, "low": 2.286, "close": 2.292, "volume": 34646.64, "close_time": 1761962399999, "quote_volume": 79526.4385, "trades": 355, "taker_buy_base": 12997.17, "taker_buy_quote": 29831.36362 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 2.29, "high": 2.306, "low": 2.277, "close": 2.299, "volume": 45559.69, "close_time": 1761965999999, "quote_volume": 104590.13371, "trades": 341, "taker_buy_base": 11527.67, "taker_buy_quote": 26458.58344 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 2.3, "high": 2.31, "low": 2.298, "close": 2.309, "volume": 41543.89, "close_time": 1761969599999, "quote_volume": 95717.27021, "trades": 392, "taker_buy_base": 33024.48, "taker_buy_quote": 76088.80976 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 2.309, "high": 2.323, "low": 2.303, "close": 2.312, "volume": 23427.97, "close_time": 1761973199999, "quote_volume": 54222.2881, "trades": 413, "taker_buy_base": 10923.99, "taker_buy_quote": 25303.22439 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 2.31, "high": 2.33, "low": 2.303, "close": 2.319, "volume": 31664.75, "close_time": 1761976799999, "quote_volume": 73458.43806, "trades": 406, "taker_buy_base": 21938.56, "taker_buy_quote": 50891.02725 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 2.318, "high": 2.325, "low": 2.302, "close": 2.316, "volume": 22468.89, "close_time": 1761980399999, "quote_volume": 51969.16397, "trades": 368, "taker_buy_base": 8261.88, "taker_buy_quote": 19113.1914 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 2.312, "high": 2.323, "low": 2.312, "close": 2.321, "volume": 15926.18, "close_time": 1761983999999, "quote_volume": 36912.98442, "trades": 333, "taker_buy_base": 7635.21, "taker_buy_quote": 17696.10917 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 2.321, "high": 2.343, "low": 2.32, "close": 2.343, "volume": 29932.88, "close_time": 1761987599999, "quote_volume": 69757.41339, "trades": 523, "taker_buy_base": 14814.28, "taker_buy_quote": 34543.60885 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 2.342, "high": 2.342, "low": 2.305, "close": 2.314, "volume": 20551.1, "close_time": 1761991199999, "quote_volume": 47652.27234, "trades": 518, "taker_buy_base": 7729.18, "taker_buy_quote": 17920.887 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 2.314, "high": 2.323, "low": 2.306, "close": 2.311, "volume": 27026.45, "close_time": 1761994799999, "quote_volume": 62564.80478, "trades": 452, "taker_buy_base": 9562.01, "taker_buy_quote": 22153.06546 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 2.312, "high": 2.318, "low": 2.302, "close": 2.304, "volume": 17038.83, "close_time": 1761998399999, "quote_volume": 39347.04182, "trades": 362, "taker_buy_base": 6741.6, "taker_buy_quote": 15577.27831 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 2.303, "high": 2.31, "low": 2.299, "close": 2.301, "volume": 11307.25, "close_time": 1762001999999, "quote_volume": 26072.03249, "trades": 336, "taker_buy_base": 6403.32, "taker_buy_quote": 14766.56192 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 2.302, "high": 2.309, "low": 2.288, "close": 2.294, "volume": 9754.87, "close_time": 1762005599999, "quote_volume": 22423.9387, "trades": 324, "taker_buy_base": 5670.28, "taker_buy_quote": 13029.99847 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 2.294, "high": 2.296, "low": 2.276, "close": 2.282, "volume": 21407.64, "close_time": 1762009199999, "quote_volume": 48945.8578, "trades": 292, "taker_buy_base": 15132.41, "taker_buy_quote": 34610.22284 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 2.281, "high": 2.3, "low": 2.281, "close": 2.295, "volume": 12460.08, "close_time": 1762012799999, "quote_volume": 28572.27424, "trades": 338, "taker_buy_base": 6358.62, "taker_buy_quote": 14577.3944 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 2.294, "high": 2.301, "low": 2.29, "close": 2.298, "volume": 10014.61, "close_time": 1762016399999, "quote_volume": 23005.20998, "trades": 180, "taker_buy_base": 4341.18, "taker_buy_quote": 9973.63889 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 2.298, "high": 2.323, "low": 2.294, "close": 2.317, "volume": 26509.56, "close_time": 1762019999999, "quote_volume": 61281.54372, "trades": 303, "taker_buy_base": 11749.6, "taker_buy_quote": 27160.99426 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 2.313, "high": 2.321, "low": 2.306, "close": 2.319, "volume": 7783.68, "close_time": 1762023599999, "quote_volume": 17997.74768, "trades": 138, "taker_buy_base": 3614.87, "taker_buy_quote": 8358.9525 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 2.318, "high": 2.318, "low": 2.312, "close": 2.316, "volume": 5927.69, "close_time": 1762027199999, "quote_volume": 13721.77455, "trades": 117, "taker_buy_base": 3564.22, "taker_buy_quote": 8250.36343 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 2.316, "high": 2.319, "low": 2.305, "close": 2.31, "volume": 9319.34, "close_time": 1762030799999, "quote_volume": 21535.23497, "trades": 189, "taker_buy_base": 4852.49, "taker_buy_quote": 11209.97584 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 2.31, "high": 2.311, "low": 2.299, "close": 2.299, "volume": 17060.09, "close_time": 1762034399999, "quote_volume": 39353.53093, "trades": 136, "taker_buy_base": 6017.89, "taker_buy_quote": 13889.73324 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 2.3, "high": 2.307, "low": 2.298, "close": 2.307, "volume": 8708.63, "close_time": 1762037999999, "quote_volume": 20057.57566, "trades": 189, "taker_buy_base": 5527.63, "taker_buy_quote": 12732.02745 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 2.307, "high": 2.312, "low": 2.304, "close": 2.309, "volume": 5523.67, "close_time": 1762041599999, "quote_volume": 12749.18852, "trades": 142, "taker_buy_base": 2371.8, "taker_buy_quote": 5475.756 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 2.309, "high": 2.313, "low": 2.304, "close": 2.306, "volume": 10626.85, "close_time": 1762045199999, "quote_volume": 24524.23506, "trades": 149, "taker_buy_base": 3074.62, "taker_buy_quote": 7097.67051 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 2.306, "high": 2.314, "low": 2.303, "close": 2.304, "volume": 12441.66, "close_time": 1762048799999, "quote_volume": 28713.80246, "trades": 197, "taker_buy_base": 4807.28, "taker_buy_quote": 11098.70216 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 2.305, "high": 2.308, "low": 2.299, "close": 2.302, "volume": 5721.19, "close_time": 1762052399999, "quote_volume": 13177.122, "trades": 179, "taker_buy_base": 2787.61, "taker_buy_quote": 6418.54528 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 2.302, "high": 2.36, "low": 2.3, "close": 2.315, "volume": 39311.16, "close_time": 1762055999999, "quote_volume": 91557.02082, "trades": 700, "taker_buy_base": 20249.89, "taker_buy_quote": 47159.79683 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 2.313, "high": 2.328, "low": 2.308, "close": 2.324, "volume": 6805.3, "close_time": 1762059599999, "quote_volume": 15787.30781, "trades": 147, "taker_buy_base": 3934.15, "taker_buy_quote": 9127.20902 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 2.325, "high": 2.326, "low": 2.316, "close": 2.321, "volume": 4958.46, "close_time": 1762063199999, "quote_volume": 11506.82076, "trades": 131, "taker_buy_base": 2728.25, "taker_buy_quote": 6333.52677 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 2.321, "high": 2.334, "low": 2.317, "close": 2.329, "volume": 17117.79, "close_time": 1762066799999, "quote_volume": 39840.71437, "trades": 250, "taker_buy_base": 10132.9, "taker_buy_quote": 23588.50012 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 2.328, "high": 2.332, "low": 2.321, "close": 2.324, "volume": 15115.94, "close_time": 1762070399999, "quote_volume": 35183.12053, "trades": 157, "taker_buy_base": 11423.52, "taker_buy_quote": 26595.37584 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 2.325, "high": 2.329, "low": 2.313, "close": 2.314, "volume": 10309.51, "close_time": 1762073999999, "quote_volume": 23918.89645, "trades": 210, "taker_buy_base": 3753.68, "taker_buy_quote": 8706.38647 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 2.315, "high": 2.329, "low": 2.313, "close": 2.318, "volume": 26147.38, "close_time": 1762077599999, "quote_volume": 60685.99707, "trades": 359, "taker_buy_base": 13831.6, "taker_buy_quote": 32099.97435 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 2.32, "high": 2.326, "low": 2.301, "close": 2.307, "volume": 27698.45, "close_time": 1762081199999, "quote_volume": 64010.03858, "trades": 407, "taker_buy_base": 8432.18, "taker_buy_quote": 19491.27485 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 2.308, "high": 2.332, "low": 2.302, "close": 2.318, "volume": 29362.76, "close_time": 1762084799999, "quote_volume": 67948.44544, "trades": 353, "taker_buy_base": 18033.47, "taker_buy_quote": 41756.92204 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 2.318, "high": 2.321, "low": 2.305, "close": 2.305, "volume": 30372.0, "close_time": 1762088399999, "quote_volume": 70269.60761, "trades": 323, "taker_buy_base": 17432.96, "taker_buy_quote": 40363.29835 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 2.305, "high": 2.306, "low": 2.29, "close": 2.301, "volume": 12463.54, "close_time": 1762091999999, "quote_volume": 28630.35364, "trades": 244, "taker_buy_base": 7006.21, "taker_buy_quote": 16091.53686 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 2.3, "high": 2.3, "low": 2.274, "close": 2.283, "volume": 11348.07, "close_time": 1762095599999, "quote_volume": 25952.47457, "trades": 336, "taker_buy_base": 4490.93, "taker_buy_quote": 10266.67271 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 2.282, "high": 2.288, "low": 2.276, "close": 2.283, "volume": 5432.2, "close_time": 1762099199999, "quote_volume": 12401.72358, "trades": 234, "taker_buy_base": 2008.06, "taker_buy_quote": 4585.06069 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 2.284, "high": 2.286, "low": 2.265, "close": 2.285, "volume": 12764.35, "close_time": 1762102799999, "quote_volume": 29049.24017, "trades": 366, "taker_buy_base": 4912.57, "taker_buy_quote": 11185.52241 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 2.286, "high": 2.297, "low": 2.285, "close": 2.291, "volume": 9581.91, "close_time": 1762106399999, "quote_volume": 21941.93211, "trades": 199, "taker_buy_base": 5103.13, "taker_buy_quote": 11687.20399 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 2.294, "high": 2.294, "low": 2.277, "close": 2.282, "volume": 17126.71, "close_time": 1762109999999, "quote_volume": 39132.39478, "trades": 284, "taker_buy_base": 7231.14, "taker_buy_quote": 16526.78934 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 2.281, "high": 2.293, "low": 2.28, "close": 2.29, "volume": 8269.24, "close_time": 1762113599999, "quote_volume": 18897.61232, "trades": 170, "taker_buy_base": 4939.26, "taker_buy_quote": 11290.91126 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 2.289, "high": 2.289, "low": 2.281, "close": 2.285, "volume": 6653.48, "close_time": 1762117199999, "quote_volume": 15204.24316, "trades": 94, "taker_buy_base": 4034.58, "taker_buy_quote": 9221.27274 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 2.285, "high": 2.289, "low": 2.282, "close": 2.283, "volume": 8757.67, "close_time": 1762120799999, "quote_volume": 20012.889, "trades": 146, "taker_buy_base": 3452.6, "taker_buy_quote": 7889.56728 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 2.283, "high": 2.294, "low": 2.282, "close": 2.291, "volume": 9273.01, "close_time": 1762124399999, "quote_volume": 21223.76278, "trades": 197, "taker_buy_base": 4977.17, "taker_buy_quote": 11394.12619 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 2.293, "high": 2.315, "low": 2.293, "close": 2.311, "volume": 14006.58, "close_time": 1762127999999, "quote_volume": 32312.3109, "trades": 267, "taker_buy_base": 6435.08, "taker_buy_quote": 14836.88027 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 2.309, "high": 2.311, "low": 2.284, "close": 2.287, "volume": 12157.33, "close_time": 1762131599999, "quote_volume": 27996.28162, "trades": 227, "taker_buy_base": 4731.53, "taker_buy_quote": 10896.06362 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 2.284, "high": 2.289, "low": 2.273, "close": 2.274, "volume": 9467.23, "close_time": 1762135199999, "quote_volume": 21595.45198, "trades": 261, "taker_buy_base": 4174.47, "taker_buy_quote": 9525.47157 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 2.276, "high": 2.277, "low": 2.234, "close": 2.253, "volume": 26314.06, "close_time": 1762138799999, "quote_volume": 59322.66572, "trades": 525, "taker_buy_base": 11181.21, "taker_buy_quote": 25200.00977 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 2.253, "high": 2.254, "low": 2.205, "close": 2.207, "volume": 25178.29, "close_time": 1762142399999, "quote_volume": 55943.60548, "trades": 488, "taker_buy_base": 7256.8, "taker_buy_quote": 16127.22331 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 2.207, "high": 2.217, "low": 2.196, "close": 2.217, "volume": 37327.72, "close_time": 1762145999999, "quote_volume": 82242.89211, "trades": 554, "taker_buy_base": 22953.87, "taker_buy_quote": 50588.73715 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 2.216, "high": 2.23, "low": 2.199, "close": 2.2, "volume": 18615.7, "close_time": 1762149599999, "quote_volume": 41227.51071, "trades": 316, "taker_buy_base": 8684.18, "taker_buy_quote": 19241.65288 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 2.199, "high": 2.203, "low": 2.165, "close": 2.182, "volume": 137368.09, "close_time": 1762153199999, "quote_volume": 300072.61103, "trades": 646, "taker_buy_base": 97944.46, "taker_buy_quote": 213959.42398 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 2.181, "high": 2.208, "low": 2.175, "close": 2.203, "volume": 26280.56, "close_time": 1762156799999, "quote_volume": 57468.37732, "trades": 385, "taker_buy_base": 16544.46, "taker_buy_quote": 36200.86626 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 2.203, "high": 2.209, "low": 2.181, "close": 2.199, "volume": 13049.97, "close_time": 1762160399999, "quote_volume": 28691.29764, "trades": 319, "taker_buy_base": 4738.08, "taker_buy_quote": 10410.5334 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 2.201, "high": 2.213, "low": 2.189, "close": 2.191, "volume": 18022.04, "close_time": 1762163999999, "quote_volume": 39612.50543, "trades": 505, "taker_buy_base": 11484.57, "taker_buy_quote": 25237.64606 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 2.191, "high": 2.201, "low": 2.179, "close": 2.179, "volume": 10922.73, "close_time": 1762167599999, "quote_volume": 23936.59932, "trades": 255, "taker_buy_base": 3127.0, "taker_buy_quote": 6857.9703 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 2.184, "high": 2.203, "low": 2.183, "close": 2.191, "volume": 14293.67, "close_time": 1762171199999, "quote_volume": 31321.73072, "trades": 313, "taker_buy_base": 6339.1, "taker_buy_quote": 13894.46149 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 2.192, "high": 2.2, "low": 2.142, "close": 2.173, "volume": 96712.97, "close_time": 1762174799999, "quote_volume": 210495.09174, "trades": 1189, "taker_buy_base": 42174.8, "taker_buy_quote": 91759.37042 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 2.172, "high": 2.184, "low": 2.158, "close": 2.17, "volume": 37032.4, "close_time": 1762178399999, "quote_volume": 80387.05671, "trades": 472, "taker_buy_base": 16222.12, "taker_buy_quote": 35207.81409 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 2.172, "high": 2.18, "low": 2.163, "close": 2.176, "volume": 14776.96, "close_time": 1762181999999, "quote_volume": 32104.37398, "trades": 381, "taker_buy_base": 7050.76, "taker_buy_quote": 15314.02817 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 2.175, "high": 2.177, "low": 2.0, "close": 2.08, "volume": 161156.71, "close_time": 1762185599999, "quote_volume": 334567.51458, "trades": 2063, "taker_buy_base": 70990.59, "taker_buy_quote": 147431.34211 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 2.075, "high": 2.102, "low": 2.067, "close": 2.087, "volume": 65977.35, "close_time": 1762189199999, "quote_volume": 137823.14193, "trades": 745, "taker_buy_base": 34489.67, "taker_buy_quote": 72020.26226 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 2.085, "high": 2.121, "low": 2.082, "close": 2.112, "volume": 49955.44, "close_time": 1762192799999, "quote_volume": 104924.47678, "trades": 459, "taker_buy_base": 30697.79, "taker_buy_quote": 64519.12006 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 2.112, "high": 2.112, "low": 2.061, "close": 2.067, "volume": 46769.31, "close_time": 1762196399999, "quote_volume": 97547.77343, "trades": 662, "taker_buy_base": 16156.89, "taker_buy_quote": 33655.18742 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 2.069, "high": 2.075, "low": 2.047, "close": 2.047, "volume": 36358.47, "close_time": 1762199999999, "quote_volume": 74985.35528, "trades": 378, "taker_buy_base": 12681.43, "taker_buy_quote": 26151.27867 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 2.048, "high": 2.051, "low": 2.016, "close": 2.019, "volume": 22197.86, "close_time": 1762203599999, "quote_volume": 45131.39107, "trades": 351, "taker_buy_base": 10971.89, "taker_buy_quote": 22317.50914 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 2.021, "high": 2.039, "low": 1.997, "close": 2.025, "volume": 94533.52, "close_time": 1762207199999, "quote_volume": 189936.0656, "trades": 670, "taker_buy_base": 32278.02, "taker_buy_quote": 65072.63438 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 2.025, "high": 2.027, "low": 2.007, "close": 2.012, "volume": 28426.07, "close_time": 1762210799999, "quote_volume": 57361.02204, "trades": 267, "taker_buy_base": 10818.76, "taker_buy_quote": 21841.70535 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 2.012, "high": 2.018, "low": 1.991, "close": 2.016, "volume": 35131.96, "close_time": 1762214399999, "quote_volume": 70410.59885, "trades": 380, "taker_buy_base": 15115.48, "taker_buy_quote": 30332.44934 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 2.016, "high": 2.033, "low": 1.994, "close": 2.022, "volume": 22902.95, "close_time": 1762217999999, "quote_volume": 46030.77062, "trades": 333, "taker_buy_base": 11376.32, "taker_buy_quote": 22873.84848 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 2.022, "high": 2.042, "low": 2.017, "close": 2.03, "volume": 13041.91, "close_time": 1762221599999, "quote_volume": 26507.46542, "trades": 278, "taker_buy_base": 6061.01, "taker_buy_quote": 12320.69204 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 2.028, "high": 2.028, "low": 2.001, "close": 2.006, "volume": 9693.69, "close_time": 1762225199999, "quote_volume": 19540.96879, "trades": 251, "taker_buy_base": 4312.64, "taker_buy_quote": 8686.77407 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 2.006, "high": 2.021, "low": 2.001, "close": 2.016, "volume": 15057.32, "close_time": 1762228799999, "quote_volume": 30266.30327, "trades": 414, "taker_buy_base": 8888.9, "taker_buy_quote": 17864.03142 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 2.018, "high": 2.026, "low": 2.002, "close": 2.002, "volume": 26739.16, "close_time": 1762232399999, "quote_volume": 53813.37825, "trades": 428, "taker_buy_base": 18735.82, "taker_buy_quote": 37689.50974 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 2.002, "high": 2.007, "low": 1.917, "close": 1.921, "volume": 77138.72, "close_time": 1762235999999, "quote_volume": 151162.24063, "trades": 1141, "taker_buy_base": 25322.47, "taker_buy_quote": 49565.63221 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 1.921, "high": 2.049, "low": 1.919, "close": 1.974, "volume": 99447.84, "close_time": 1762239599999, "quote_volume": 195662.87588, "trades": 1003, "taker_buy_base": 51584.52, "taker_buy_quote": 101820.79102 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 1.971, "high": 1.983, "low": 1.948, "close": 1.954, "volume": 57156.36, "close_time": 1762243199999, "quote_volume": 112218.06601, "trades": 901, "taker_buy_base": 28081.54, "taker_buy_quote": 55111.66832 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 1.956, "high": 1.974, "low": 1.937, "close": 1.961, "volume": 28198.42, "close_time": 1762246799999, "quote_volume": 55089.14675, "trades": 734, "taker_buy_base": 15243.04, "taker_buy_quote": 29811.49085 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 1.961, "high": 1.99, "low": 1.961, "close": 1.98, "volume": 28308.76, "close_time": 1762250399999, "quote_volume": 56073.11773, "trades": 494, "taker_buy_base": 13318.35, "taker_buy_quote": 26390.099 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 1.979, "high": 1.993, "low": 1.976, "close": 1.992, "volume": 14544.21, "close_time": 1762253999999, "quote_volume": 28869.43167, "trades": 309, "taker_buy_base": 6745.24, "taker_buy_quote": 13392.36097 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 1.992, "high": 2.002, "low": 1.968, "close": 1.976, "volume": 23749.45, "close_time": 1762257599999, "quote_volume": 47104.52766, "trades": 533, "taker_buy_base": 14713.64, "taker_buy_quote": 29181.97768 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 1.976, "high": 1.983, "low": 1.964, "close": 1.973, "volume": 14803.35, "close_time": 1762261199999, "quote_volume": 29223.71166, "trades": 281, "taker_buy_base": 8912.41, "taker_buy_quote": 17591.22826 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 1.975, "high": 1.993, "low": 1.971, "close": 1.99, "volume": 25493.81, "close_time": 1762264799999, "quote_volume": 50602.33934, "trades": 509, "taker_buy_base": 14042.88, "taker_buy_quote": 27844.97251 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 1.989, "high": 2.025, "low": 1.972, "close": 2.016, "volume": 24155.37, "close_time": 1762268399999, "quote_volume": 48238.67208, "trades": 666, "taker_buy_base": 12460.07, "taker_buy_quote": 24914.38431 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 2.017, "high": 2.024, "low": 1.968, "close": 1.972, "volume": 25089.53, "close_time": 1762271999999, "quote_volume": 50099.67469, "trades": 651, "taker_buy_base": 11532.48, "taker_buy_quote": 23018.1056 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 1.974, "high": 1.98, "low": 1.919, "close": 1.923, "volume": 22217.29, "close_time": 1762275599999, "quote_volume": 43172.64796, "trades": 560, "taker_buy_base": 8716.63, "taker_buy_quote": 16977.81077 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 1.921, "high": 1.93, "low": 1.874, "close": 1.907, "volume": 60438.03, "close_time": 1762279199999, "quote_volume": 114831.3452, "trades": 981, "taker_buy_base": 22656.41, "taker_buy_quote": 43049.13463 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 1.908, "high": 1.908, "low": 1.844, "close": 1.901, "volume": 91788.2, "close_time": 1762282799999, "quote_volume": 171694.25803, "trades": 1262, "taker_buy_base": 30628.68, "taker_buy_quote": 57541.12723 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 1.901, "high": 1.919, "low": 1.881, "close": 1.884, "volume": 49291.18, "close_time": 1762286399999, "quote_volume": 93644.56569, "trades": 753, "taker_buy_base": 19942.77, "taker_buy_quote": 37946.04965 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 1.884, "high": 1.896, "low": 1.8, "close": 1.866, "volume": 90966.03, "close_time": 1762289999999, "quote_volume": 167300.92879, "trades": 1391, "taker_buy_base": 43667.64, "taker_buy_quote": 80475.23343 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 1.868, "high": 1.878, "low": 1.792, "close": 1.862, "volume": 81722.44, "close_time": 1762293599999, "quote_volume": 149982.46559, "trades": 1258, "taker_buy_base": 41872.12, "taker_buy_quote": 77140.17805 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 1.858, "high": 1.903, "low": 1.854, "close": 1.902, "volume": 35685.65, "close_time": 1762297199999, "quote_volume": 67351.73524, "trades": 611, "taker_buy_base": 19046.47, "taker_buy_quote": 35965.93703 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 1.904, "high": 1.912, "low": 1.891, "close": 1.903, "volume": 26811.12, "close_time": 1762300799999, "quote_volume": 50979.73958, "trades": 476, "taker_buy_base": 13763.25, "taker_buy_quote": 26169.21751 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 1.901, "high": 1.908, "low": 1.881, "close": 1.896, "volume": 17664.16, "close_time": 1762304399999, "quote_volume": 33467.92296, "trades": 422, "taker_buy_base": 11612.04, "taker_buy_quote": 22003.67243 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 1.895, "high": 1.897, "low": 1.833, "close": 1.886, "volume": 37431.57, "close_time": 1762307999999, "quote_volume": 69832.58783, "trades": 668, "taker_buy_base": 19552.25, "taker_buy_quote": 36609.61986 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 1.887, "high": 1.934, "low": 1.887, "close": 1.931, "volume": 30374.14, "close_time": 1762311599999, "quote_volume": 58217.81993, "trades": 588, "taker_buy_base": 16189.41, "taker_buy_quote": 31015.60568 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 1.933, "high": 1.942, "low": 1.923, "close": 1.94, "volume": 16455.4, "close_time": 1762315199999, "quote_volume": 31827.9925, "trades": 425, "taker_buy_base": 7078.1, "taker_buy_quote": 13695.07461 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 1.939, "high": 1.947, "low": 1.925, "close": 1.927, "volume": 11093.45, "close_time": 1762318799999, "quote_volume": 21494.81795, "trades": 336, "taker_buy_base": 4810.44, "taker_buy_quote": 9322.9867 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 1.926, "high": 1.935, "low": 1.893, "close": 1.897, "volume": 62015.22, "close_time": 1762322399999, "quote_volume": 118442.56561, "trades": 587, "taker_buy_base": 33159.85, "taker_buy_quote": 63417.70881 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 1.897, "high": 1.901, "low": 1.879, "close": 1.899, "volume": 15310.97, "close_time": 1762325999999, "quote_volume": 28956.93855, "trades": 363, "taker_buy_base": 7617.52, "taker_buy_quote": 14406.47223 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 1.899, "high": 1.903, "low": 1.888, "close": 1.894, "volume": 29045.52, "close_time": 1762329599999, "quote_volume": 55085.46381, "trades": 471, "taker_buy_base": 12486.9, "taker_buy_quote": 23676.85044 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 1.892, "high": 1.894, "low": 1.868, "close": 1.884, "volume": 21933.24, "close_time": 1762333199999, "quote_volume": 41304.55806, "trades": 495, "taker_buy_base": 10851.57, "taker_buy_quote": 20447.11861 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 1.883, "high": 1.901, "low": 1.881, "close": 1.892, "volume": 25736.16, "close_time": 1762336799999, "quote_volume": 48655.74231, "trades": 509, "taker_buy_base": 8618.74, "taker_buy_quote": 16302.02745 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 1.891, "high": 1.897, "low": 1.878, "close": 1.881, "volume": 22696.0, "close_time": 1762340399999, "quote_volume": 42929.21425, "trades": 390, "taker_buy_base": 6965.72, "taker_buy_quote": 13158.05153 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 1.881, "high": 1.919, "low": 1.879, "close": 1.915, "volume": 15564.94, "close_time": 1762343999999, "quote_volume": 29578.55655, "trades": 394, "taker_buy_base": 7810.65, "taker_buy_quote": 14856.7433 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 1.914, "high": 1.925, "low": 1.907, "close": 1.922, "volume": 12918.16, "close_time": 1762347599999, "quote_volume": 24784.82448, "trades": 303, "taker_buy_base": 5784.1, "taker_buy_quote": 11104.06505 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 1.922, "high": 1.938, "low": 1.922, "close": 1.934, "volume": 18536.19, "close_time": 1762351199999, "quote_volume": 35763.81217, "trades": 412, "taker_buy_base": 12385.35, "taker_buy_quote": 23895.2655 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 1.932, "high": 1.935, "low": 1.911, "close": 1.919, "volume": 22368.82, "close_time": 1762354799999, "quote_volume": 42995.63803, "trades": 447, "taker_buy_base": 9156.94, "taker_buy_quote": 17602.35906 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 1.918, "high": 1.928, "low": 1.911, "close": 1.926, "volume": 16135.91, "close_time": 1762358399999, "quote_volume": 30964.95831, "trades": 457, "taker_buy_base": 8047.31, "taker_buy_quote": 15442.06995 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 1.924, "high": 1.964, "low": 1.92, "close": 1.962, "volume": 35649.66, "close_time": 1762361999999, "quote_volume": 69166.62026, "trades": 647, "taker_buy_base": 18958.71, "taker_buy_quote": 36763.35824 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 1.96, "high": 1.968, "low": 1.953, "close": 1.955, "volume": 14556.82, "close_time": 1762365599999, "quote_volume": 28546.33914, "trades": 314, "taker_buy_base": 6840.44, "taker_buy_quote": 13420.31569 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 1.956, "high": 1.968, "low": 1.95, "close": 1.964, "volume": 11888.45, "close_time": 1762369199999, "quote_volume": 23264.3082, "trades": 329, "taker_buy_base": 5444.67, "taker_buy_quote": 10649.13534 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 1.964, "high": 1.97, "low": 1.943, "close": 1.958, "volume": 23319.87, "close_time": 1762372799999, "quote_volume": 45734.28266, "trades": 296, "taker_buy_base": 12590.82, "taker_buy_quote": 24688.95191 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 1.958, "high": 1.966, "low": 1.952, "close": 1.962, "volume": 22847.42, "close_time": 1762376399999, "quote_volume": 44778.87086, "trades": 261, "taker_buy_base": 9049.2, "taker_buy_quote": 17735.46946 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 1.959, "high": 1.961, "low": 1.952, "close": 1.956, "volume": 15287.37, "close_time": 1762379999999, "quote_volume": 29907.56807, "trades": 191, "taker_buy_base": 9102.41, "taker_buy_quote": 17811.64332 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 1.954, "high": 1.964, "low": 1.95, "close": 1.964, "volume": 9893.52, "close_time": 1762383599999, "quote_volume": 19350.40328, "trades": 117, "taker_buy_base": 6866.72, "taker_buy_quote": 13435.1562 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 1.965, "high": 1.966, "low": 1.957, "close": 1.96, "volume": 6370.44, "close_time": 1762387199999, "quote_volume": 12490.19082, "trades": 106, "taker_buy_base": 2869.97, "taker_buy_quote": 5627.86825 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 1.958, "high": 1.962, "low": 1.942, "close": 1.95, "volume": 23273.34, "close_time": 1762390799999, "quote_volume": 45418.77718, "trades": 325, "taker_buy_base": 13128.67, "taker_buy_quote": 25623.07157 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 1.949, "high": 1.949, "low": 1.927, "close": 1.945, "volume": 20438.13, "close_time": 1762394399999, "quote_volume": 39584.96526, "trades": 311, "taker_buy_base": 13389.09, "taker_buy_quote": 25942.48766 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 1.942, "high": 1.958, "low": 1.929, "close": 1.948, "volume": 17927.08, "close_time": 1762397999999, "quote_volume": 34730.08351, "trades": 390, "taker_buy_base": 7252.0, "taker_buy_quote": 14043.40872 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 1.948, "high": 1.953, "low": 1.942, "close": 1.951, "volume": 7441.93, "close_time": 1762401599999, "quote_volume": 14497.03525, "trades": 213, "taker_buy_base": 2340.65, "taker_buy_quote": 4558.52827 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 1.949, "high": 1.959, "low": 1.946, "close": 1.958, "volume": 4948.99, "close_time": 1762405199999, "quote_volume": 9662.45596, "trades": 127, "taker_buy_base": 3269.05, "taker_buy_quote": 6381.74309 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 1.957, "high": 1.958, "low": 1.928, "close": 1.928, "volume": 6674.84, "close_time": 1762408799999, "quote_volume": 12932.88357, "trades": 138, "taker_buy_base": 1463.81, "taker_buy_quote": 2835.61417 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 1.929, "high": 1.94, "low": 1.928, "close": 1.93, "volume": 8860.75, "close_time": 1762412399999, "quote_volume": 17149.2884, "trades": 192, "taker_buy_base": 2733.88, "taker_buy_quote": 5288.32213 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 1.93, "high": 1.94, "low": 1.919, "close": 1.931, "volume": 14225.42, "close_time": 1762415999999, "quote_volume": 27424.77753, "trades": 254, "taker_buy_base": 8618.2, "taker_buy_quote": 16610.61694 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 1.928, "high": 1.932, "low": 1.918, "close": 1.927, "volume": 12294.14, "close_time": 1762419599999, "quote_volume": 23670.7922, "trades": 383, "taker_buy_base": 5058.77, "taker_buy_quote": 9738.11079 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 1.927, "high": 1.935, "low": 1.921, "close": 1.923, "volume": 11419.87, "close_time": 1762423199999, "quote_volume": 22008.17886, "trades": 332, "taker_buy_base": 4917.66, "taker_buy_quote": 9475.83369 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 1.924, "high": 1.934, "low": 1.915, "close": 1.927, "volume": 38878.83, "close_time": 1762426799999, "quote_volume": 74836.86333, "trades": 489, "taker_buy_base": 29257.49, "taker_buy_quote": 56323.77683 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 1.927, "high": 1.936, "low": 1.92, "close": 1.928, "volume": 9216.58, "close_time": 1762430399999, "quote_volume": 17757.81076, "trades": 265, "taker_buy_base": 4599.86, "taker_buy_quote": 8862.87548 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 1.928, "high": 1.931, "low": 1.914, "close": 1.914, "volume": 11446.06, "close_time": 1762433999999, "quote_volume": 21990.59064, "trades": 342, "taker_buy_base": 5311.79, "taker_buy_quote": 10206.55607 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 1.914, "high": 1.954, "low": 1.914, "close": 1.947, "volume": 20157.11, "close_time": 1762437599999, "quote_volume": 39083.24888, "trades": 374, "taker_buy_base": 11680.97, "taker_buy_quote": 22642.33092 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 1.947, "high": 1.952, "low": 1.923, "close": 1.925, "volume": 12920.75, "close_time": 1762441199999, "quote_volume": 24980.85493, "trades": 302, "taker_buy_base": 5379.85, "taker_buy_quote": 10395.78966 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 1.926, "high": 1.946, "low": 1.902, "close": 1.917, "volume": 28258.5, "close_time": 1762444799999, "quote_volume": 54290.48767, "trades": 507, "taker_buy_base": 13285.71, "taker_buy_quote": 25541.62192 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 1.919, "high": 1.928, "low": 1.884, "close": 1.914, "volume": 25209.61, "close_time": 1762448399999, "quote_volume": 48007.67097, "trades": 439, "taker_buy_base": 7737.84, "taker_buy_quote": 14752.07608 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 1.917, "high": 1.929, "low": 1.906, "close": 1.927, "volume": 12313.36, "close_time": 1762451999999, "quote_volume": 23599.66401, "trades": 272, "taker_buy_base": 5836.24, "taker_buy_quote": 11190.76931 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 1.926, "high": 1.948, "low": 1.911, "close": 1.942, "volume": 27871.82, "close_time": 1762455599999, "quote_volume": 53702.33551, "trades": 375, "taker_buy_base": 9268.29, "taker_buy_quote": 17870.40311 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 1.939, "high": 1.942, "low": 1.923, "close": 1.931, "volume": 17962.87, "close_time": 1762459199999, "quote_volume": 34700.85295, "trades": 331, "taker_buy_base": 10091.04, "taker_buy_quote": 19485.79865 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 1.934, "high": 1.94, "low": 1.909, "close": 1.919, "volume": 16100.11, "close_time": 1762462799999, "quote_volume": 31046.08304, "trades": 313, "taker_buy_base": 7609.35, "taker_buy_quote": 14691.53026 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 1.918, "high": 1.944, "low": 1.913, "close": 1.937, "volume": 12342.92, "close_time": 1762466399999, "quote_volume": 23822.51311, "trades": 239, "taker_buy_base": 6067.7, "taker_buy_quote": 11705.61139 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 1.939, "high": 1.954, "low": 1.934, "close": 1.954, "volume": 9900.93, "close_time": 1762469999999, "quote_volume": 19252.27086, "trades": 194, "taker_buy_base": 4962.49, "taker_buy_quote": 9652.59353 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 1.954, "high": 1.959, "low": 1.936, "close": 1.957, "volume": 14936.58, "close_time": 1762473599999, "quote_volume": 29119.91235, "trades": 199, "taker_buy_base": 6795.05, "taker_buy_quote": 13263.40936 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 1.959, "high": 1.984, "low": 1.958, "close": 1.983, "volume": 25030.15, "close_time": 1762477199999, "quote_volume": 49344.09548, "trades": 270, "taker_buy_base": 9029.23, "taker_buy_quote": 17804.41392 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 1.983, "high": 1.989, "low": 1.955, "close": 1.971, "volume": 26076.67, "close_time": 1762480799999, "quote_volume": 51594.28146, "trades": 285, "taker_buy_base": 15303.94, "taker_buy_quote": 30319.82285 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 1.972, "high": 1.973, "low": 1.955, "close": 1.973, "volume": 25170.92, "close_time": 1762484399999, "quote_volume": 49411.28272, "trades": 326, "taker_buy_base": 13617.51, "taker_buy_quote": 26728.90054 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 1.973, "high": 1.987, "low": 1.973, "close": 1.984, "volume": 12322.62, "close_time": 1762487999999, "quote_volume": 24380.87799, "trades": 179, "taker_buy_base": 8068.51, "taker_buy_quote": 15959.01921 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 1.983, "high": 1.985, "low": 1.964, "close": 1.976, "volume": 14437.9, "close_time": 1762491599999, "quote_volume": 28512.1806, "trades": 226, "taker_buy_base": 8172.58, "taker_buy_quote": 16145.14885 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 1.974, "high": 1.996, "low": 1.973, "close": 1.996, "volume": 26444.24, "close_time": 1762495199999, "quote_volume": 52545.67434, "trades": 267, "taker_buy_base": 18054.83, "taker_buy_quote": 35867.05768 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 1.994, "high": 2.012, "low": 1.992, "close": 2.002, "volume": 30839.27, "close_time": 1762498799999, "quote_volume": 61721.59061, "trades": 406, "taker_buy_base": 20332.97, "taker_buy_quote": 40680.7021 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 2.004, "high": 2.018, "low": 1.995, "close": 2.016, "volume": 38552.0, "close_time": 1762502399999, "quote_volume": 77266.08648, "trades": 337, "taker_buy_base": 16789.93, "taker_buy_quote": 33716.17289 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 2.014, "high": 2.015, "low": 1.995, "close": 2.003, "volume": 19614.64, "close_time": 1762505999999, "quote_volume": 39370.84769, "trades": 215, "taker_buy_base": 6708.41, "taker_buy_quote": 13457.11832 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 2.002, "high": 2.002, "low": 1.971, "close": 1.992, "volume": 12122.08, "close_time": 1762509599999, "quote_volume": 24069.5917, "trades": 232, "taker_buy_base": 4944.07, "taker_buy_quote": 9842.14278 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 1.991, "high": 1.999, "low": 1.972, "close": 1.977, "volume": 7323.29, "close_time": 1762513199999, "quote_volume": 14568.60471, "trades": 125, "taker_buy_base": 4549.85, "taker_buy_quote": 9069.97879 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 1.976, "high": 1.976, "low": 1.943, "close": 1.958, "volume": 29283.29, "close_time": 1762516799999, "quote_volume": 57366.65669, "trades": 404, "taker_buy_base": 10449.92, "taker_buy_quote": 20458.10127 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 1.958, "high": 1.968, "low": 1.92, "close": 1.929, "volume": 37308.51, "close_time": 1762520399999, "quote_volume": 72512.31945, "trades": 436, "taker_buy_base": 13656.26, "taker_buy_quote": 26564.67576 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 1.928, "high": 1.951, "low": 1.925, "close": 1.949, "volume": 23324.06, "close_time": 1762523999999, "quote_volume": 45190.66914, "trades": 238, "taker_buy_base": 11811.22, "taker_buy_quote": 22874.22978 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 1.946, "high": 1.992, "low": 1.923, "close": 1.985, "volume": 34848.84, "close_time": 1762527599999, "quote_volume": 68130.91046, "trades": 476, "taker_buy_base": 20539.83, "taker_buy_quote": 40158.76829 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 1.986, "high": 2.016, "low": 1.972, "close": 2.007, "volume": 61148.51, "close_time": 1762531199999, "quote_volume": 122349.23834, "trades": 1045, "taker_buy_base": 31011.63, "taker_buy_quote": 62016.84128 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 2.007, "high": 2.069, "low": 2.005, "close": 2.06, "volume": 66305.45, "close_time": 1762534799999, "quote_volume": 135452.75604, "trades": 1344, "taker_buy_base": 35932.29, "taker_buy_quote": 73506.49464 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 2.058, "high": 2.091, "low": 2.044, "close": 2.087, "volume": 66824.35, "close_time": 1762538399999, "quote_volume": 138654.42977, "trades": 1166, "taker_buy_base": 38652.94, "taker_buy_quote": 80228.39855 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 2.088, "high": 2.126, "low": 2.085, "close": 2.097, "volume": 79720.61, "close_time": 1762541999999, "quote_volume": 168210.10151, "trades": 1295, "taker_buy_base": 35425.12, "taker_buy_quote": 74735.05684 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 2.094, "high": 2.108, "low": 2.083, "close": 2.099, "volume": 41371.17, "close_time": 1762545599999, "quote_volume": 86738.82014, "trades": 761, "taker_buy_base": 25283.9, "taker_buy_quote": 53042.87967 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 2.099, "high": 2.103, "low": 2.085, "close": 2.094, "volume": 44007.62, "close_time": 1762549199999, "quote_volume": 92211.16927, "trades": 687, "taker_buy_base": 17451.42, "taker_buy_quote": 36583.66375 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 2.095, "high": 2.106, "low": 2.09, "close": 2.105, "volume": 38247.82, "close_time": 1762552799999, "quote_volume": 80252.2484, "trades": 386, "taker_buy_base": 14648.52, "taker_buy_quote": 30736.56171 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 2.106, "high": 2.118, "low": 2.098, "close": 2.115, "volume": 27577.64, "close_time": 1762556399999, "quote_volume": 58218.95355, "trades": 334, "taker_buy_base": 16126.18, "taker_buy_quote": 34059.94145 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 2.115, "high": 2.117, "low": 2.086, "close": 2.089, "volume": 26051.38, "close_time": 1762559999999, "quote_volume": 54521.67104, "trades": 344, "taker_buy_base": 12989.03, "taker_buy_quote": 27147.63777 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 2.092, "high": 2.137, "low": 2.09, "close": 2.092, "volume": 33945.71, "close_time": 1762563599999, "quote_volume": 71683.07341, "trades": 888, "taker_buy_base": 17485.88, "taker_buy_quote": 36887.21714 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 2.093, "high": 2.13, "low": 2.092, "close": 2.13, "volume": 19921.11, "close_time": 1762567199999, "quote_volume": 42068.58998, "trades": 443, "taker_buy_base": 11300.95, "taker_buy_quote": 23885.74874 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 2.131, "high": 2.14, "low": 2.118, "close": 2.121, "volume": 15333.99, "close_time": 1762570799999, "quote_volume": 32697.86788, "trades": 538, "taker_buy_base": 6336.29, "taker_buy_quote": 13511.21679 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 2.119, "high": 2.149, "low": 2.102, "close": 2.103, "volume": 31377.6, "close_time": 1762574399999, "quote_volume": 66613.36019, "trades": 625, "taker_buy_base": 11037.14, "taker_buy_quote": 23442.2849 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 2.104, "high": 2.119, "low": 2.101, "close": 2.104, "volume": 9953.68, "close_time": 1762577999999, "quote_volume": 21005.25324, "trades": 227, "taker_buy_base": 3980.24, "taker_buy_quote": 8401.65497 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 2.105, "high": 2.108, "low": 2.073, "close": 2.073, "volume": 19556.34, "close_time": 1762581599999, "quote_volume": 40830.90751, "trades": 476, "taker_buy_base": 6200.5, "taker_buy_quote": 12961.76217 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 2.075, "high": 2.082, "low": 2.058, "close": 2.078, "volume": 16693.13, "close_time": 1762585199999, "quote_volume": 34514.08163, "trades": 521, "taker_buy_base": 6286.99, "taker_buy_quote": 13004.12595 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 2.079, "high": 2.092, "low": 2.065, "close": 2.084, "volume": 18016.12, "close_time": 1762588799999, "quote_volume": 37505.45042, "trades": 386, "taker_buy_base": 9356.7, "taker_buy_quote": 19489.05543 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 2.084, "high": 2.098, "low": 2.068, "close": 2.092, "volume": 10499.71, "close_time": 1762592399999, "quote_volume": 21905.32614, "trades": 310, "taker_buy_base": 5923.57, "taker_buy_quote": 12358.9088 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 2.089, "high": 2.092, "low": 2.068, "close": 2.073, "volume": 11072.23, "close_time": 1762595999999, "quote_volume": 23065.10609, "trades": 368, "taker_buy_base": 5613.61, "taker_buy_quote": 11699.10742 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 2.073, "high": 2.088, "low": 2.068, "close": 2.088, "volume": 10449.97, "close_time": 1762599599999, "quote_volume": 21720.81946, "trades": 262, "taker_buy_base": 5125.53, "taker_buy_quote": 10656.76848 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 2.084, "high": 2.098, "low": 2.082, "close": 2.092, "volume": 8996.0, "close_time": 1762603199999, "quote_volume": 18785.85874, "trades": 314, "taker_buy_base": 4633.72, "taker_buy_quote": 9679.62253 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 2.091, "high": 2.11, "low": 2.084, "close": 2.11, "volume": 17887.75, "close_time": 1762606799999, "quote_volume": 37523.72505, "trades": 470, "taker_buy_base": 10670.21, "taker_buy_quote": 22372.99506 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 2.111, "high": 2.111, "low": 2.09, "close": 2.094, "volume": 10511.26, "close_time": 1762610399999, "quote_volume": 22083.80234, "trades": 284, "taker_buy_base": 4830.21, "taker_buy_quote": 10149.21989 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 2.094, "high": 2.101, "low": 2.067, "close": 2.093, "volume": 20782.8, "close_time": 1762613999999, "quote_volume": 43291.22914, "trades": 377, "taker_buy_base": 8642.08, "taker_buy_quote": 18000.45277 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 2.092, "high": 2.1, "low": 2.06, "close": 2.069, "volume": 15666.34, "close_time": 1762617599999, "quote_volume": 32516.30268, "trades": 400, "taker_buy_base": 7210.35, "taker_buy_quote": 14975.54228 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 2.067, "high": 2.077, "low": 2.049, "close": 2.077, "volume": 17631.46, "close_time": 1762621199999, "quote_volume": 36400.44817, "trades": 566, "taker_buy_base": 7060.95, "taker_buy_quote": 14581.2005 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 2.077, "high": 2.093, "low": 2.068, "close": 2.085, "volume": 7616.4, "close_time": 1762624799999, "quote_volume": 15861.70138, "trades": 246, "taker_buy_base": 4332.51, "taker_buy_quote": 9026.44219 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 2.084, "high": 2.098, "low": 2.083, "close": 2.095, "volume": 8523.63, "close_time": 1762628399999, "quote_volume": 17815.7683, "trades": 248, "taker_buy_base": 4700.71, "taker_buy_quote": 9827.12919 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 2.094, "high": 2.096, "low": 2.07, "close": 2.085, "volume": 32888.93, "close_time": 1762631999999, "quote_volume": 68479.87118, "trades": 320, "taker_buy_base": 18174.59, "taker_buy_quote": 37834.38346 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 2.085, "high": 2.096, "low": 2.076, "close": 2.09, "volume": 5819.38, "close_time": 1762635599999, "quote_volume": 12135.89373, "trades": 162, "taker_buy_base": 2986.8, "taker_buy_quote": 6231.02611 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 2.089, "high": 2.097, "low": 2.086, "close": 2.096, "volume": 6956.6, "close_time": 1762639199999, "quote_volume": 14555.09519, "trades": 148, "taker_buy_base": 4562.38, "taker_buy_quote": 9548.77724 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 2.096, "high": 2.098, "low": 2.087, "close": 2.091, "volume": 11847.33, "close_time": 1762642799999, "quote_volume": 24796.163, "trades": 250, "taker_buy_base": 5567.23, "taker_buy_quote": 11652.2428 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 2.091, "high": 2.093, "low": 2.088, "close": 2.093, "volume": 2699.09, "close_time": 1762646399999, "quote_volume": 5642.3729, "trades": 106, "taker_buy_base": 1628.1, "taker_buy_quote": 3403.34465 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 2.094, "high": 2.097, "low": 2.072, "close": 2.077, "volume": 26104.03, "close_time": 1762649999999, "quote_volume": 54350.8551, "trades": 272, "taker_buy_base": 6656.31, "taker_buy_quote": 13904.01935 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 2.077, "high": 2.088, "low": 2.074, "close": 2.083, "volume": 22679.96, "close_time": 1762653599999, "quote_volume": 47198.94898, "trades": 185, "taker_buy_base": 10068.2, "taker_buy_quote": 20957.56386 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 2.083, "high": 2.083, "low": 2.039, "close": 2.043, "volume": 10274.03, "close_time": 1762657199999, "quote_volume": 21146.50247, "trades": 295, "taker_buy_base": 3843.56, "taker_buy_quote": 7903.1144 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 2.043, "high": 2.047, "low": 2.025, "close": 2.03, "volume": 17849.99, "close_time": 1762660799999, "quote_volume": 36303.75066, "trades": 466, "taker_buy_base": 5891.69, "taker_buy_quote": 11986.5563 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 2.032, "high": 2.047, "low": 2.032, "close": 2.04, "volume": 9355.41, "close_time": 1762664399999, "quote_volume": 19108.67779, "trades": 183, "taker_buy_base": 6896.68, "taker_buy_quote": 14089.73793 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 2.039, "high": 2.051, "low": 2.036, "close": 2.049, "volume": 3179.97, "close_time": 1762667999999, "quote_volume": 6504.99338, "trades": 112, "taker_buy_base": 1705.07, "taker_buy_quote": 3486.9799 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 2.048, "high": 2.061, "low": 2.041, "close": 2.047, "volume": 5058.96, "close_time": 1762671599999, "quote_volume": 10385.39911, "trades": 177, "taker_buy_base": 2815.89, "taker_buy_quote": 5781.53374 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 2.047, "high": 2.067, "low": 2.047, "close": 2.062, "volume": 8484.94, "close_time": 1762675199999, "quote_volume": 17464.25416, "trades": 247, "taker_buy_base": 4913.05, "taker_buy_quote": 10110.85135 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 2.063, "high": 2.064, "low": 2.051, "close": 2.055, "volume": 6195.56, "close_time": 1762678799999, "quote_volume": 12750.03384, "trades": 165, "taker_buy_base": 2738.54, "taker_buy_quote": 5630.61449 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 2.057, "high": 2.07, "low": 2.045, "close": 2.048, "volume": 6381.58, "close_time": 1762682399999, "quote_volume": 13138.11694, "trades": 227, "taker_buy_base": 3520.26, "taker_buy_quote": 7249.28869 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 2.046, "high": 2.062, "low": 2.041, "close": 2.062, "volume": 15443.81, "close_time": 1762685999999, "quote_volume": 31699.63741, "trades": 302, "taker_buy_base": 6178.85, "taker_buy_quote": 12675.1867 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 2.063, "high": 2.078, "low": 2.063, "close": 2.073, "volume": 9549.67, "close_time": 1762689599999, "quote_volume": 19797.78435, "trades": 267, "taker_buy_base": 5217.47, "taker_buy_quote": 10817.32587 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 2.074, "high": 2.081, "low": 2.07, "close": 2.08, "volume": 14277.52, "close_time": 1762693199999, "quote_volume": 29617.76994, "trades": 409, "taker_buy_base": 9691.26, "taker_buy_quote": 20101.40122 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 2.081, "high": 2.091, "low": 2.077, "close": 2.086, "volume": 14741.57, "close_time": 1762696799999, "quote_volume": 30730.27325, "trades": 396, "taker_buy_base": 7602.2, "taker_buy_quote": 15854.38882 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 2.085, "high": 2.119, "low": 2.076, "close": 2.101, "volume": 28913.98, "close_time": 1762700399999, "quote_volume": 60726.03885, "trades": 538, "taker_buy_base": 13210.45, "taker_buy_quote": 27758.12346 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 2.101, "high": 2.145, "low": 2.101, "close": 2.143, "volume": 18826.88, "close_time": 1762703999999, "quote_volume": 40124.29528, "trades": 549, "taker_buy_base": 11326.42, "taker_buy_quote": 24136.725 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 2.142, "high": 2.146, "low": 2.125, "close": 2.132, "volume": 15402.01, "close_time": 1762707599999, "quote_volume": 32906.81294, "trades": 458, "taker_buy_base": 7710.38, "taker_buy_quote": 16478.01692 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 2.133, "high": 2.133, "low": 2.115, "close": 2.119, "volume": 13807.71, "close_time": 1762711199999, "quote_volume": 29315.04192, "trades": 371, "taker_buy_base": 6157.09, "taker_buy_quote": 13063.99354 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 2.12, "high": 2.133, "low": 2.108, "close": 2.125, "volume": 14306.52, "close_time": 1762714799999, "quote_volume": 30353.95766, "trades": 339, "taker_buy_base": 6334.01, "taker_buy_quote": 13423.03985 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 2.125, "high": 2.13, "low": 2.117, "close": 2.13, "volume": 17621.81, "close_time": 1762718399999, "quote_volume": 37386.31981, "trades": 497, "taker_buy_base": 8290.7, "taker_buy_quote": 17589.01272 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 2.13, "high": 2.132, "low": 2.118, "close": 2.123, "volume": 4835.46, "close_time": 1762721999999, "quote_volume": 10275.51917, "trades": 183, "taker_buy_base": 2770.38, "taker_buy_quote": 5888.43943 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 2.124, "high": 2.126, "low": 2.107, "close": 2.112, "volume": 12251.07, "close_time": 1762725599999, "quote_volume": 25919.65296, "trades": 325, "taker_buy_base": 4779.28, "taker_buy_quote": 10108.04661 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 2.113, "high": 2.116, "low": 2.1, "close": 2.11, "volume": 8053.52, "close_time": 1762729199999, "quote_volume": 16994.2252, "trades": 187, "taker_buy_base": 5695.76, "taker_buy_quote": 12022.32222 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 2.111, "high": 2.12, "low": 2.103, "close": 2.11, "volume": 8061.85, "close_time": 1762732799999, "quote_volume": 17012.15629, "trades": 326, "taker_buy_base": 3966.4, "taker_buy_quote": 8370.62961 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 2.11, "high": 2.14, "low": 2.097, "close": 2.129, "volume": 17993.78, "close_time": 1762736399999, "quote_volume": 38192.06402, "trades": 671, "taker_buy_base": 9638.95, "taker_buy_quote": 20471.47989 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 2.129, "high": 2.138, "low": 2.121, "close": 2.122, "volume": 10378.87, "close_time": 1762739999999, "quote_volume": 22078.1812, "trades": 485, "taker_buy_base": 5187.19, "taker_buy_quote": 11035.783 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 2.122, "high": 2.128, "low": 2.116, "close": 2.126, "volume": 13111.91, "close_time": 1762743599999, "quote_volume": 27820.44939, "trades": 402, "taker_buy_base": 9024.96, "taker_buy_quote": 19149.12414 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 2.128, "high": 2.137, "low": 2.121, "close": 2.124, "volume": 20884.71, "close_time": 1762747199999, "quote_volume": 44451.03585, "trades": 402, "taker_buy_base": 10172.39, "taker_buy_quote": 21649.72761 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 2.122, "high": 2.129, "low": 2.113, "close": 2.123, "volume": 12560.02, "close_time": 1762750799999, "quote_volume": 26665.69101, "trades": 319, "taker_buy_base": 6180.97, "taker_buy_quote": 13122.35764 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 2.125, "high": 2.128, "low": 2.107, "close": 2.121, "volume": 10570.11, "close_time": 1762754399999, "quote_volume": 22388.10122, "trades": 268, "taker_buy_base": 4546.4, "taker_buy_quote": 9627.62197 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 2.121, "high": 2.124, "low": 2.118, "close": 2.12, "volume": 9225.39, "close_time": 1762757999999, "quote_volume": 19559.39533, "trades": 218, "taker_buy_base": 4607.73, "taker_buy_quote": 9769.62483 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 2.121, "high": 2.129, "low": 2.118, "close": 2.123, "volume": 8919.43, "close_time": 1762761599999, "quote_volume": 18940.29267, "trades": 343, "taker_buy_base": 4467.43, "taker_buy_quote": 9486.88157 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 2.123, "high": 2.13, "low": 2.117, "close": 2.127, "volume": 6461.48, "close_time": 1762765199999, "quote_volume": 13723.89234, "trades": 270, "taker_buy_base": 3667.36, "taker_buy_quote": 7789.91594 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 2.128, "high": 2.144, "low": 2.124, "close": 2.144, "volume": 16126.2, "close_time": 1762768799999, "quote_volume": 34408.58079, "trades": 305, "taker_buy_base": 8475.04, "taker_buy_quote": 18090.56592 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 2.143, "high": 2.148, "low": 2.124, "close": 2.128, "volume": 16430.93, "close_time": 1762772399999, "quote_volume": 35086.42573, "trades": 223, "taker_buy_base": 7925.13, "taker_buy_quote": 16951.23069 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 2.128, "high": 2.14, "low": 2.128, "close": 2.133, "volume": 8173.96, "close_time": 1762775999999, "quote_volume": 17456.30872, "trades": 189, "taker_buy_base": 3881.13, "taker_buy_quote": 8289.38736 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 2.132, "high": 2.134, "low": 2.124, "close": 2.129, "volume": 9958.02, "close_time": 1762779599999, "quote_volume": 21208.99692, "trades": 190, "taker_buy_base": 4647.86, "taker_buy_quote": 9898.53989 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 2.13, "high": 2.154, "low": 2.13, "close": 2.143, "volume": 13994.41, "close_time": 1762783199999, "quote_volume": 29985.43045, "trades": 309, "taker_buy_base": 6721.39, "taker_buy_quote": 14402.4409 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 2.142, "high": 2.142, "low": 2.1, "close": 2.111, "volume": 16916.7, "close_time": 1762786799999, "quote_volume": 35821.41165, "trades": 427, "taker_buy_base": 7022.7, "taker_buy_quote": 14893.96075 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 2.111, "high": 2.145, "low": 2.111, "close": 2.121, "volume": 32801.24, "close_time": 1762790399999, "quote_volume": 69902.39703, "trades": 487, "taker_buy_base": 14849.16, "taker_buy_quote": 31638.21134 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 2.122, "high": 2.131, "low": 2.099, "close": 2.103, "volume": 19421.86, "close_time": 1762793999999, "quote_volume": 41062.0653, "trades": 515, "taker_buy_base": 9921.34, "taker_buy_quote": 20987.24816 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 2.104, "high": 2.121, "low": 2.102, "close": 2.116, "volume": 9233.77, "close_time": 1762797599999, "quote_volume": 19490.14858, "trades": 190, "taker_buy_base": 4078.04, "taker_buy_quote": 8612.54018 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 2.118, "high": 2.126, "low": 2.11, "close": 2.11, "volume": 8448.1, "close_time": 1762801199999, "quote_volume": 17896.50917, "trades": 210, "taker_buy_base": 4057.59, "taker_buy_quote": 8595.76437 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 2.11, "high": 2.13, "low": 2.103, "close": 2.119, "volume": 11963.7, "close_time": 1762804799999, "quote_volume": 25334.35749, "trades": 256, "taker_buy_base": 6799.97, "taker_buy_quote": 14420.88127 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 2.122, "high": 2.136, "low": 2.118, "close": 2.128, "volume": 15528.92, "close_time": 1762808399999, "quote_volume": 33064.24658, "trades": 277, "taker_buy_base": 6512.02, "taker_buy_quote": 13863.53832 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 2.127, "high": 2.127, "low": 2.101, "close": 2.116, "volume": 9697.06, "close_time": 1762811999999, "quote_volume": 20483.82178, "trades": 315, "taker_buy_base": 4508.22, "taker_buy_quote": 9523.49535 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 2.115, "high": 2.152, "low": 2.114, "close": 2.152, "volume": 24884.14, "close_time": 1762815599999, "quote_volume": 53359.4458, "trades": 329, "taker_buy_base": 19523.72, "taker_buy_quote": 41905.51456 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 2.142, "high": 2.149, "low": 2.134, "close": 2.138, "volume": 6572.6, "close_time": 1762819199999, "quote_volume": 14070.01099, "trades": 152, "taker_buy_base": 2720.21, "taker_buy_quote": 5825.59418 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 2.142, "high": 2.146, "low": 2.115, "close": 2.125, "volume": 15535.27, "close_time": 1762822799999, "quote_volume": 33145.46347, "trades": 255, "taker_buy_base": 9525.5, "taker_buy_quote": 20348.16049 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 2.125, "high": 2.164, "low": 2.11, "close": 2.113, "volume": 34016.68, "close_time": 1762826399999, "quote_volume": 72562.9635, "trades": 518, "taker_buy_base": 17746.86, "taker_buy_quote": 37878.89911 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 2.114, "high": 2.139, "low": 2.107, "close": 2.13, "volume": 14913.34, "close_time": 1762829999999, "quote_volume": 31666.84231, "trades": 283, "taker_buy_base": 5631.43, "taker_buy_quote": 11950.95691 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 2.133, "high": 2.14, "low": 2.128, "close": 2.133, "volume": 4542.06, "close_time": 1762833599999, "quote_volume": 9699.37376, "trades": 128, "taker_buy_base": 2992.01, "taker_buy_quote": 6387.69531 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 2.134, "high": 2.137, "low": 2.109, "close": 2.112, "volume": 8757.04, "close_time": 1762837199999, "quote_volume": 18583.53985, "trades": 209, "taker_buy_base": 3954.77, "taker_buy_quote": 8389.01075 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 2.114, "high": 2.114, "low": 2.097, "close": 2.105, "volume": 11935.62, "close_time": 1762840799999, "quote_volume": 25106.35136, "trades": 328, "taker_buy_base": 4785.55, "taker_buy_quote": 10065.36936 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 2.104, "high": 2.111, "low": 2.098, "close": 2.109, "volume": 7169.72, "close_time": 1762844399999, "quote_volume": 15089.81797, "trades": 141, "taker_buy_base": 4136.67, "taker_buy_quote": 8705.50941 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 2.108, "high": 2.112, "low": 2.078, "close": 2.081, "volume": 52583.77, "close_time": 1762847999999, "quote_volume": 110145.01555, "trades": 356, "taker_buy_base": 27318.36, "taker_buy_quote": 57321.7153 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 2.079, "high": 2.087, "low": 2.071, "close": 2.08, "volume": 9824.97, "close_time": 1762851599999, "quote_volume": 20420.3921, "trades": 232, "taker_buy_base": 5666.34, "taker_buy_quote": 11782.77728 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 2.081, "high": 2.091, "low": 2.078, "close": 2.079, "volume": 5573.84, "close_time": 1762855199999, "quote_volume": 11615.87033, "trades": 129, "taker_buy_base": 2938.76, "taker_buy_quote": 6124.29369 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 2.078, "high": 2.088, "low": 2.077, "close": 2.088, "volume": 14701.22, "close_time": 1762858799999, "quote_volume": 30617.58458, "trades": 181, "taker_buy_base": 6862.52, "taker_buy_quote": 14295.55618 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 2.089, "high": 2.101, "low": 2.087, "close": 2.092, "volume": 7195.78, "close_time": 1762862399999, "quote_volume": 15072.37941, "trades": 132, "taker_buy_base": 3281.25, "taker_buy_quote": 6878.55592 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 2.095, "high": 2.099, "low": 2.075, "close": 2.084, "volume": 6466.04, "close_time": 1762865999999, "quote_volume": 13476.81122, "trades": 155, "taker_buy_base": 2785.11, "taker_buy_quote": 5805.66952 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 2.083, "high": 2.089, "low": 2.074, "close": 2.075, "volume": 56052.61, "close_time": 1762869599999, "quote_volume": 116644.02169, "trades": 294, "taker_buy_base": 37842.04, "taker_buy_quote": 78746.70348 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 2.075, "high": 2.096, "low": 2.066, "close": 2.096, "volume": 18716.53, "close_time": 1762873199999, "quote_volume": 38986.84966, "trades": 332, "taker_buy_base": 9436.98, "taker_buy_quote": 19651.28315 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 2.093, "high": 2.093, "low": 2.062, "close": 2.075, "volume": 14429.74, "close_time": 1762876799999, "quote_volume": 29997.59645, "trades": 207, "taker_buy_base": 4749.01, "taker_buy_quote": 9878.01295 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 2.074, "high": 2.082, "low": 2.066, "close": 2.07, "volume": 19568.49, "close_time": 1762880399999, "quote_volume": 40564.94562, "trades": 187, "taker_buy_base": 7635.83, "taker_buy_quote": 15838.44028 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 2.071, "high": 2.081, "low": 2.038, "close": 2.058, "volume": 14114.17, "close_time": 1762883999999, "quote_volume": 29037.60875, "trades": 268, "taker_buy_base": 6854.75, "taker_buy_quote": 14075.12328 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 2.059, "high": 2.065, "low": 2.048, "close": 2.051, "volume": 5841.04, "close_time": 1762887599999, "quote_volume": 12018.28815, "trades": 129, "taker_buy_base": 2096.87, "taker_buy_quote": 4315.92736 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 2.049, "high": 2.053, "low": 2.033, "close": 2.036, "volume": 23753.43, "close_time": 1762891199999, "quote_volume": 48530.33124, "trades": 191, "taker_buy_base": 5519.17, "taker_buy_quote": 11263.43318 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 2.038, "high": 2.049, "low": 2.031, "close": 2.036, "volume": 25903.07, "close_time": 1762894799999, "quote_volume": 52808.0109, "trades": 280, "taker_buy_base": 10142.75, "taker_buy_quote": 20675.13005 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 2.04, "high": 2.045, "low": 2.031, "close": 2.033, "volume": 7987.48, "close_time": 1762898399999, "quote_volume": 16280.27816, "trades": 126, "taker_buy_base": 5848.93, "taker_buy_quote": 11921.63383 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 2.03, "high": 2.055, "low": 2.022, "close": 2.048, "volume": 10111.69, "close_time": 1762901999999, "quote_volume": 20636.46478, "trades": 194, "taker_buy_base": 5806.84, "taker_buy_quote": 11870.44831 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 2.048, "high": 2.052, "low": 2.026, "close": 2.029, "volume": 6494.68, "close_time": 1762905599999, "quote_volume": 13230.24754, "trades": 139, "taker_buy_base": 2754.82, "taker_buy_quote": 5612.51413 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 2.03, "high": 2.039, "low": 2.02, "close": 2.023, "volume": 14383.23, "close_time": 1762909199999, "quote_volume": 29209.64607, "trades": 311, "taker_buy_base": 9843.22, "taker_buy_quote": 19995.3791 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 2.024, "high": 2.047, "low": 2.024, "close": 2.038, "volume": 6026.93, "close_time": 1762912799999, "quote_volume": 12294.68659, "trades": 159, "taker_buy_base": 2713.63, "taker_buy_quote": 5533.1346 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 2.038, "high": 2.043, "low": 2.023, "close": 2.036, "volume": 11534.81, "close_time": 1762916399999, "quote_volume": 23482.89856, "trades": 169, "taker_buy_base": 5268.1, "taker_buy_quote": 10723.21211 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 2.037, "high": 2.046, "low": 2.035, "close": 2.043, "volume": 3754.85, "close_time": 1762919999999, "quote_volume": 7660.8474, "trades": 103, "taker_buy_base": 2186.86, "taker_buy_quote": 4461.98213 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 2.042, "high": 2.046, "low": 2.04, "close": 2.046, "volume": 7636.2, "close_time": 1762923599999, "quote_volume": 15600.34261, "trades": 160, "taker_buy_base": 3554.84, "taker_buy_quote": 7263.60928 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 2.048, "high": 2.054, "low": 2.043, "close": 2.05, "volume": 10984.14, "close_time": 1762927199999, "quote_volume": 22527.43461, "trades": 259, "taker_buy_base": 4677.81, "taker_buy_quote": 9594.1088 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 2.051, "high": 2.06, "low": 2.05, "close": 2.058, "volume": 5080.68, "close_time": 1762930799999, "quote_volume": 10447.55121, "trades": 147, "taker_buy_base": 2592.19, "taker_buy_quote": 5329.79917 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 2.055, "high": 2.057, "low": 2.033, "close": 2.037, "volume": 11105.46, "close_time": 1762934399999, "quote_volume": 22714.50508, "trades": 233, "taker_buy_base": 4493.91, "taker_buy_quote": 9187.69543 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 2.037, "high": 2.069, "low": 2.036, "close": 2.062, "volume": 29238.45, "close_time": 1762937999999, "quote_volume": 60271.60618, "trades": 305, "taker_buy_base": 7052.14, "taker_buy_quote": 14513.15457 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 2.062, "high": 2.077, "low": 2.062, "close": 2.077, "volume": 21711.42, "close_time": 1762941599999, "quote_volume": 44996.74922, "trades": 253, "taker_buy_base": 7338.15, "taker_buy_quote": 15208.08253 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 2.076, "high": 2.092, "low": 2.076, "close": 2.091, "volume": 43276.6, "close_time": 1762945199999, "quote_volume": 90213.89658, "trades": 340, "taker_buy_base": 25456.72, "taker_buy_quote": 53051.89737 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 2.092, "high": 2.099, "low": 2.086, "close": 2.087, "volume": 16614.95, "close_time": 1762948799999, "quote_volume": 34783.72641, "trades": 294, "taker_buy_base": 10168.42, "taker_buy_quote": 21289.28504 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 2.086, "high": 2.1, "low": 2.081, "close": 2.092, "volume": 12225.11, "close_time": 1762952399999, "quote_volume": 25548.82619, "trades": 236, "taker_buy_base": 6989.93, "taker_buy_quote": 14609.8231 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 2.093, "high": 2.12, "low": 2.092, "close": 2.114, "volume": 26509.63, "close_time": 1762955999999, "quote_volume": 55842.05501, "trades": 407, "taker_buy_base": 13553.98, "taker_buy_quote": 28517.59592 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 2.113, "high": 2.113, "low": 2.048, "close": 2.075, "volume": 69349.29, "close_time": 1762959599999, "quote_volume": 145073.88291, "trades": 732, "taker_buy_base": 38503.24, "taker_buy_quote": 80681.12771 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 2.075, "high": 2.088, "low": 2.035, "close": 2.038, "volume": 17304.51, "close_time": 1762963199999, "quote_volume": 35655.6481, "trades": 366, "taker_buy_base": 5377.01, "taker_buy_quote": 11081.43855 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 2.04, "high": 2.043, "low": 2.004, "close": 2.015, "volume": 38121.48, "close_time": 1762966799999, "quote_volume": 77019.21964, "trades": 665, "taker_buy_base": 21216.19, "taker_buy_quote": 42880.07491 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 2.015, "high": 2.018, "low": 1.992, "close": 2.005, "volume": 34233.7, "close_time": 1762970399999, "quote_volume": 68469.94644, "trades": 593, "taker_buy_base": 19019.29, "taker_buy_quote": 38052.77562 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 2.005, "high": 2.012, "low": 2.0, "close": 2.003, "volume": 11946.95, "close_time": 1762973999999, "quote_volume": 23959.16714, "trades": 329, "taker_buy_base": 5346.45, "taker_buy_quote": 10719.55892 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 2.001, "high": 2.007, "low": 1.984, "close": 2.004, "volume": 10555.53, "close_time": 1762977599999, "quote_volume": 21055.74039, "trades": 398, "taker_buy_base": 5357.75, "taker_buy_quote": 10689.09506 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 2.003, "high": 2.025, "low": 1.998, "close": 2.017, "volume": 22987.4, "close_time": 1762981199999, "quote_volume": 46288.79457, "trades": 392, "taker_buy_base": 11063.21, "taker_buy_quote": 22286.33149 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 2.018, "high": 2.027, "low": 1.991, "close": 2.003, "volume": 28181.88, "close_time": 1762984799999, "quote_volume": 56530.89489, "trades": 543, "taker_buy_base": 9601.64, "taker_buy_quote": 19274.43705 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 2.003, "high": 2.018, "low": 1.998, "close": 2.015, "volume": 17776.84, "close_time": 1762988399999, "quote_volume": 35795.72205, "trades": 212, "taker_buy_base": 16451.27, "taker_buy_quote": 33137.15233 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 2.014, "high": 2.014, "low": 2.001, "close": 2.008, "volume": 4782.83, "close_time": 1762991999999, "quote_volume": 9603.15718, "trades": 106, "taker_buy_base": 1577.94, "taker_buy_quote": 3163.79216 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 2.008, "high": 2.018, "low": 2.005, "close": 2.013, "volume": 16410.84, "close_time": 1762995599999, "quote_volume": 33014.03377, "trades": 340, "taker_buy_base": 11620.94, "taker_buy_quote": 23386.44438 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 2.014, "high": 2.032, "low": 2.014, "close": 2.016, "volume": 28569.9, "close_time": 1762999199999, "quote_volume": 57772.03036, "trades": 317, "taker_buy_base": 11504.62, "taker_buy_quote": 23267.59508 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 2.017, "high": 2.049, "low": 2.003, "close": 2.009, "volume": 65677.1, "close_time": 1763002799999, "quote_volume": 133102.79111, "trades": 599, "taker_buy_base": 34034.36, "taker_buy_quote": 69085.72326 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 2.01, "high": 2.037, "low": 1.99, "close": 2.031, "volume": 8423.69, "close_time": 1763006399999, "quote_volume": 16936.41802, "trades": 307, "taker_buy_base": 4769.81, "taker_buy_quote": 9591.62215 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 2.025, "high": 2.035, "low": 2.017, "close": 2.032, "volume": 13246.1, "close_time": 1763009999999, "quote_volume": 26857.76625, "trades": 226, "taker_buy_base": 6973.39, "taker_buy_quote": 14139.05867 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 2.03, "high": 2.056, "low": 2.024, "close": 2.054, "volume": 25587.1, "close_time": 1763013599999, "quote_volume": 52006.86474, "trades": 258, "taker_buy_base": 7422.67, "taker_buy_quote": 15146.38414 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 2.054, "high": 2.061, "low": 2.047, "close": 2.054, "volume": 14251.97, "close_time": 1763017199999, "quote_volume": 29304.91146, "trades": 228, "taker_buy_base": 5886.46, "taker_buy_quote": 12102.46866 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 2.057, "high": 2.066, "low": 2.051, "close": 2.056, "volume": 9823.97, "close_time": 1763020799999, "quote_volume": 20203.94705, "trades": 145, "taker_buy_base": 5152.63, "taker_buy_quote": 10596.67867 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 2.055, "high": 2.072, "low": 2.054, "close": 2.063, "volume": 6121.69, "close_time": 1763024399999, "quote_volume": 12639.97758, "trades": 99, "taker_buy_base": 3251.57, "taker_buy_quote": 6716.1429 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 2.064, "high": 2.064, "low": 2.04, "close": 2.049, "volume": 9120.91, "close_time": 1763027999999, "quote_volume": 18689.82634, "trades": 129, "taker_buy_base": 3951.03, "taker_buy_quote": 8094.22648 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 2.052, "high": 2.074, "low": 2.048, "close": 2.058, "volume": 11801.13, "close_time": 1763031599999, "quote_volume": 24324.7739, "trades": 167, "taker_buy_base": 8608.22, "taker_buy_quote": 17738.52473 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 2.06, "high": 2.064, "low": 2.047, "close": 2.051, "volume": 27350.2, "close_time": 1763035199999, "quote_volume": 56200.67258, "trades": 148, "taker_buy_base": 22520.74, "taker_buy_quote": 46279.31948 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 2.05, "high": 2.051, "low": 2.04, "close": 2.048, "volume": 20293.38, "close_time": 1763038799999, "quote_volume": 41459.59871, "trades": 169, "taker_buy_base": 10029.18, "taker_buy_quote": 20497.6733 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 2.049, "high": 2.096, "low": 2.047, "close": 2.069, "volume": 185584.5, "close_time": 1763042399999, "quote_volume": 384620.8361, "trades": 1264, "taker_buy_base": 98607.57, "taker_buy_quote": 204243.49787 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 2.07, "high": 2.103, "low": 2.055, "close": 2.09, "volume": 42061.53, "close_time": 1763045999999, "quote_volume": 87280.94946, "trades": 357, "taker_buy_base": 16127.98, "taker_buy_quote": 33500.98425 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 2.089, "high": 2.104, "low": 2.067, "close": 2.072, "volume": 28010.42, "close_time": 1763049599999, "quote_volume": 58373.49094, "trades": 227, "taker_buy_base": 11640.41, "taker_buy_quote": 24276.3455 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 2.072, "high": 2.076, "low": 2.019, "close": 2.021, "volume": 44679.95, "close_time": 1763053199999, "quote_volume": 91005.79553, "trades": 507, "taker_buy_base": 19683.44, "taker_buy_quote": 40062.88756 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 2.019, "high": 2.021, "low": 1.97, "close": 1.972, "volume": 29469.55, "close_time": 1763056799999, "quote_volume": 58906.55202, "trades": 538, "taker_buy_base": 13106.81, "taker_buy_quote": 26176.77799 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 1.975, "high": 1.986, "low": 1.958, "close": 1.975, "volume": 42870.51, "close_time": 1763060399999, "quote_volume": 84533.36579, "trades": 475, "taker_buy_base": 26367.29, "taker_buy_quote": 52001.92057 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 1.97, "high": 1.984, "low": 1.944, "close": 1.948, "volume": 70375.56, "close_time": 1763063999999, "quote_volume": 138030.80577, "trades": 519, "taker_buy_base": 29015.24, "taker_buy_quote": 56947.15082 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 1.946, "high": 1.966, "low": 1.94, "close": 1.946, "volume": 25095.31, "close_time": 1763067599999, "quote_volume": 49015.31821, "trades": 347, "taker_buy_base": 14141.42, "taker_buy_quote": 27623.12906 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 1.947, "high": 1.965, "low": 1.941, "close": 1.953, "volume": 26709.83, "close_time": 1763071199999, "quote_volume": 52183.87244, "trades": 358, "taker_buy_base": 13501.78, "taker_buy_quote": 26363.52193 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 1.95, "high": 1.978, "low": 1.944, "close": 1.976, "volume": 26006.98, "close_time": 1763074799999, "quote_volume": 50975.75733, "trades": 381, "taker_buy_base": 13452.87, "taker_buy_quote": 26364.0081 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 1.975, "high": 1.999, "low": 1.971, "close": 1.988, "volume": 18280.7, "close_time": 1763078399999, "quote_volume": 36389.42436, "trades": 324, "taker_buy_base": 9618.99, "taker_buy_quote": 19137.75221 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 1.987, "high": 1.998, "low": 1.969, "close": 1.974, "volume": 24381.17, "close_time": 1763081999999, "quote_volume": 48282.12351, "trades": 434, "taker_buy_base": 13477.66, "taker_buy_quote": 26707.57064 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 1.974, "high": 1.983, "low": 1.965, "close": 1.969, "volume": 23630.0, "close_time": 1763085599999, "quote_volume": 46647.16976, "trades": 607, "taker_buy_base": 12438.43, "taker_buy_quote": 24565.8869 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 1.97, "high": 1.984, "low": 1.969, "close": 1.973, "volume": 17259.33, "close_time": 1763089199999, "quote_volume": 34133.56877, "trades": 440, "taker_buy_base": 7666.14, "taker_buy_quote": 15160.40273 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 1.973, "high": 1.973, "low": 1.949, "close": 1.958, "volume": 17532.44, "close_time": 1763092799999, "quote_volume": 34301.51339, "trades": 448, "taker_buy_base": 6480.15, "taker_buy_quote": 12692.55564 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 1.959, "high": 1.959, "low": 1.886, "close": 1.92, "volume": 46482.82, "close_time": 1763096399999, "quote_volume": 88953.47821, "trades": 1073, "taker_buy_base": 17896.3, "taker_buy_quote": 34215.41764 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 1.919, "high": 1.961, "low": 1.919, "close": 1.939, "volume": 43375.68, "close_time": 1763099999999, "quote_volume": 83960.08427, "trades": 857, "taker_buy_base": 25954.64, "taker_buy_quote": 50289.33855 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 1.941, "high": 1.957, "low": 1.91, "close": 1.957, "volume": 13322.58, "close_time": 1763103599999, "quote_volume": 25724.08591, "trades": 476, "taker_buy_base": 4715.9, "taker_buy_quote": 9119.74068 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 1.953, "high": 1.972, "low": 1.939, "close": 1.96, "volume": 16306.2, "close_time": 1763107199999, "quote_volume": 31904.07311, "trades": 405, "taker_buy_base": 8156.11, "taker_buy_quote": 15959.90587 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 1.96, "high": 1.961, "low": 1.939, "close": 1.949, "volume": 14265.4, "close_time": 1763110799999, "quote_volume": 27829.87082, "trades": 234, "taker_buy_base": 6817.73, "taker_buy_quote": 13300.07061 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 1.945, "high": 1.96, "low": 1.927, "close": 1.931, "volume": 15078.58, "close_time": 1763114399999, "quote_volume": 29303.94823, "trades": 371, "taker_buy_base": 8135.21, "taker_buy_quote": 15837.51944 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 1.93, "high": 1.947, "low": 1.928, "close": 1.935, "volume": 6582.1, "close_time": 1763117999999, "quote_volume": 12746.30299, "trades": 209, "taker_buy_base": 3284.79, "taker_buy_quote": 6358.09022 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 1.933, "high": 1.936, "low": 1.918, "close": 1.93, "volume": 13766.82, "close_time": 1763121599999, "quote_volume": 26515.996, "trades": 371, "taker_buy_base": 8405.71, "taker_buy_quote": 16180.79765 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 1.929, "high": 1.929, "low": 1.851, "close": 1.886, "volume": 35323.41, "close_time": 1763125199999, "quote_volume": 66593.45219, "trades": 907, "taker_buy_base": 11051.66, "taker_buy_quote": 20802.07004 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 1.888, "high": 1.895, "low": 1.853, "close": 1.868, "volume": 25122.73, "close_time": 1763128799999, "quote_volume": 47157.14256, "trades": 464, "taker_buy_base": 8903.59, "taker_buy_quote": 16714.89442 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 1.868, "high": 1.892, "low": 1.834, "close": 1.877, "volume": 34078.44, "close_time": 1763132399999, "quote_volume": 63759.79218, "trades": 689, "taker_buy_base": 18697.72, "taker_buy_quote": 34991.63417 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 1.873, "high": 1.895, "low": 1.843, "close": 1.872, "volume": 31259.74, "close_time": 1763135999999, "quote_volume": 58275.18939, "trades": 589, "taker_buy_base": 15393.65, "taker_buy_quote": 28702.44458 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 1.869, "high": 1.884, "low": 1.849, "close": 1.868, "volume": 56787.24, "close_time": 1763139599999, "quote_volume": 106257.13854, "trades": 486, "taker_buy_base": 37944.6, "taker_buy_quote": 71066.0819 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 1.868, "high": 1.879, "low": 1.818, "close": 1.834, "volume": 39103.99, "close_time": 1763143199999, "quote_volume": 72415.21667, "trades": 473, "taker_buy_base": 23486.29, "taker_buy_quote": 43509.8033 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 1.832, "high": 1.86, "low": 1.825, "close": 1.84, "volume": 37623.32, "close_time": 1763146799999, "quote_volume": 69589.40896, "trades": 322, "taker_buy_base": 16473.16, "taker_buy_quote": 30474.42886 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 1.845, "high": 1.874, "low": 1.84, "close": 1.87, "volume": 12818.2, "close_time": 1763150399999, "quote_volume": 23868.72107, "trades": 258, "taker_buy_base": 6965.1, "taker_buy_quote": 12968.18953 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 1.872, "high": 1.877, "low": 1.828, "close": 1.845, "volume": 24421.98, "close_time": 1763153999999, "quote_volume": 45405.3215, "trades": 438, "taker_buy_base": 11076.57, "taker_buy_quote": 20617.83243 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 1.844, "high": 1.86, "low": 1.836, "close": 1.856, "volume": 10683.39, "close_time": 1763157599999, "quote_volume": 19798.84595, "trades": 266, "taker_buy_base": 4777.6, "taker_buy_quote": 8859.46164 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 1.856, "high": 1.862, "low": 1.83, "close": 1.835, "volume": 9475.41, "close_time": 1763161199999, "quote_volume": 17495.14138, "trades": 309, "taker_buy_base": 4060.18, "taker_buy_quote": 7506.0784 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 1.836, "high": 1.837, "low": 1.68, "close": 1.816, "volume": 87288.44, "close_time": 1763164799999, "quote_volume": 156162.96684, "trades": 781, "taker_buy_base": 18697.07, "taker_buy_quote": 33870.45358 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 1.82, "high": 1.844, "low": 1.818, "close": 1.835, "volume": 18038.38, "close_time": 1763168399999, "quote_volume": 33039.74738, "trades": 169, "taker_buy_base": 7905.81, "taker_buy_quote": 14502.3778 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 1.836, "high": 1.838, "low": 1.823, "close": 1.829, "volume": 46605.99, "close_time": 1763171999999, "quote_volume": 85270.5379, "trades": 278, "taker_buy_base": 25290.23, "taker_buy_quote": 46307.86883 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 1.823, "high": 1.839, "low": 1.816, "close": 1.839, "volume": 9591.59, "close_time": 1763175599999, "quote_volume": 17533.36638, "trades": 103, "taker_buy_base": 5116.08, "taker_buy_quote": 9357.81066 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 1.843, "high": 1.849, "low": 1.836, "close": 1.849, "volume": 10745.97, "close_time": 1763179199999, "quote_volume": 19790.70962, "trades": 184, "taker_buy_base": 5573.01, "taker_buy_quote": 10267.99821 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 1.849, "high": 1.855, "low": 1.838, "close": 1.84, "volume": 10458.13, "close_time": 1763182799999, "quote_volume": 19323.22862, "trades": 129, "taker_buy_base": 4343.63, "taker_buy_quote": 8031.62997 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 1.84, "high": 1.853, "low": 1.84, "close": 1.849, "volume": 7151.85, "close_time": 1763186399999, "quote_volume": 13205.43245, "trades": 136, "taker_buy_base": 4705.83, "taker_buy_quote": 8689.53226 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 1.847, "high": 1.859, "low": 1.844, "close": 1.849, "volume": 14120.2, "close_time": 1763189999999, "quote_volume": 26108.20294, "trades": 183, "taker_buy_base": 9799.49, "taker_buy_quote": 18116.93953 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 1.848, "high": 1.851, "low": 1.842, "close": 1.846, "volume": 9180.01, "close_time": 1763193599999, "quote_volume": 16952.5736, "trades": 110, "taker_buy_base": 4375.98, "taker_buy_quote": 8086.30421 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 1.844, "high": 1.844, "low": 1.819, "close": 1.823, "volume": 13001.88, "close_time": 1763197199999, "quote_volume": 23845.67625, "trades": 168, "taker_buy_base": 4342.58, "taker_buy_quote": 7964.70554 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 1.823, "high": 1.847, "low": 1.819, "close": 1.84, "volume": 19487.47, "close_time": 1763200799999, "quote_volume": 35805.9297, "trades": 211, "taker_buy_base": 10983.16, "taker_buy_quote": 20183.90886 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 1.837, "high": 1.842, "low": 1.826, "close": 1.83, "volume": 13947.13, "close_time": 1763204399999, "quote_volume": 25568.99396, "trades": 143, "taker_buy_base": 5106.68, "taker_buy_quote": 9365.29137 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 1.83, "high": 1.834, "low": 1.822, "close": 1.827, "volume": 7276.76, "close_time": 1763207999999, "quote_volume": 13305.99759, "trades": 123, "taker_buy_base": 3187.71, "taker_buy_quote": 5830.75458 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 1.828, "high": 1.836, "low": 1.821, "close": 1.835, "volume": 12627.73, "close_time": 1763211599999, "quote_volume": 23096.98529, "trades": 165, "taker_buy_base": 5335.21, "taker_buy_quote": 9758.69395 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 1.835, "high": 1.851, "low": 1.831, "close": 1.841, "volume": 31700.72, "close_time": 1763215199999, "quote_volume": 58304.06729, "trades": 260, "taker_buy_base": 18519.02, "taker_buy_quote": 34087.19998 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 1.84, "high": 1.842, "low": 1.819, "close": 1.826, "volume": 28430.76, "close_time": 1763218799999, "quote_volume": 52064.31685, "trades": 232, "taker_buy_base": 8228.32, "taker_buy_quote": 15088.61123 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 1.826, "high": 1.826, "low": 1.806, "close": 1.808, "volume": 13744.93, "close_time": 1763222399999, "quote_volume": 24930.02401, "trades": 187, "taker_buy_base": 6204.77, "taker_buy_quote": 11264.2941 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 1.809, "high": 1.847, "low": 1.801, "close": 1.847, "volume": 32346.58, "close_time": 1763225999999, "quote_volume": 58905.20788, "trades": 388, "taker_buy_base": 19656.01, "taker_buy_quote": 35750.47156 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 1.847, "high": 1.857, "low": 1.844, "close": 1.854, "volume": 21987.75, "close_time": 1763229599999, "quote_volume": 40680.35408, "trades": 257, "taker_buy_base": 12422.66, "taker_buy_quote": 22985.43075 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 1.853, "high": 1.862, "low": 1.846, "close": 1.85, "volume": 64062.27, "close_time": 1763233199999, "quote_volume": 118692.06262, "trades": 431, "taker_buy_base": 48664.11, "taker_buy_quote": 90186.82822 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 1.85, "high": 1.854, "low": 1.844, "close": 1.849, "volume": 20758.31, "close_time": 1763236799999, "quote_volume": 38405.95466, "trades": 181, "taker_buy_base": 9252.27, "taker_buy_quote": 17119.36613 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 1.852, "high": 1.874, "low": 1.852, "close": 1.859, "volume": 72059.43, "close_time": 1763240399999, "quote_volume": 134319.41789, "trades": 395, "taker_buy_base": 49231.8, "taker_buy_quote": 91780.91599 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 1.86, "high": 1.888, "low": 1.86, "close": 1.871, "volume": 33463.77, "close_time": 1763243999999, "quote_volume": 62694.87674, "trades": 340, "taker_buy_base": 19525.5, "taker_buy_quote": 36571.65776 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 1.869, "high": 1.871, "low": 1.853, "close": 1.867, "volume": 14717.75, "close_time": 1763247599999, "quote_volume": 27407.09981, "trades": 153, "taker_buy_base": 6481.55, "taker_buy_quote": 12067.64653 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 1.866, "high": 1.866, "low": 1.85, "close": 1.853, "volume": 9020.93, "close_time": 1763251199999, "quote_volume": 16739.13377, "trades": 94, "taker_buy_base": 2547.28, "taker_buy_quote": 4729.50741 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 1.855, "high": 1.86, "low": 1.839, "close": 1.843, "volume": 19200.88, "close_time": 1763254799999, "quote_volume": 35544.78771, "trades": 183, "taker_buy_base": 9209.77, "taker_buy_quote": 17064.91056 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 1.839, "high": 1.845, "low": 1.823, "close": 1.835, "volume": 15772.63, "close_time": 1763258399999, "quote_volume": 28920.99703, "trades": 180, "taker_buy_base": 8186.65, "taker_buy_quote": 15018.44458 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 1.834, "high": 1.851, "low": 1.832, "close": 1.846, "volume": 5175.0, "close_time": 1763261999999, "quote_volume": 9542.5391, "trades": 68, "taker_buy_base": 3266.9, "taker_buy_quote": 6025.39724 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 1.848, "high": 1.855, "low": 1.847, "close": 1.851, "volume": 4203.01, "close_time": 1763265599999, "quote_volume": 7771.15118, "trades": 54, "taker_buy_base": 1954.2, "taker_buy_quote": 3615.56431 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 1.855, "high": 1.855, "low": 1.846, "close": 1.854, "volume": 5426.78, "close_time": 1763269199999, "quote_volume": 10041.27441, "trades": 57, "taker_buy_base": 1972.22, "taker_buy_quote": 3650.38182 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 1.855, "high": 1.861, "low": 1.853, "close": 1.855, "volume": 3371.87, "close_time": 1763272799999, "quote_volume": 6260.16933, "trades": 45, "taker_buy_base": 1211.2, "taker_buy_quote": 2250.9578 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 1.851, "high": 1.86, "low": 1.851, "close": 1.856, "volume": 8403.47, "close_time": 1763276399999, "quote_volume": 15604.68764, "trades": 83, "taker_buy_base": 4436.81, "taker_buy_quote": 8238.43578 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 1.859, "high": 1.862, "low": 1.852, "close": 1.862, "volume": 6790.72, "close_time": 1763279999999, "quote_volume": 12606.09331, "trades": 133, "taker_buy_base": 2838.44, "taker_buy_quote": 5271.88493 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 1.864, "high": 1.864, "low": 1.848, "close": 1.854, "volume": 6396.64, "close_time": 1763283599999, "quote_volume": 11883.74561, "trades": 77, "taker_buy_base": 3136.99, "taker_buy_quote": 5836.96736 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 1.854, "high": 1.862, "low": 1.848, "close": 1.862, "volume": 9471.33, "close_time": 1763287199999, "quote_volume": 17565.88391, "trades": 105, "taker_buy_base": 4687.49, "taker_buy_quote": 8701.51796 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 1.864, "high": 1.864, "low": 1.855, "close": 1.855, "volume": 14259.03, "close_time": 1763290799999, "quote_volume": 26515.03155, "trades": 153, "taker_buy_base": 4109.34, "taker_buy_quote": 7642.61536 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 1.856, "high": 1.857, "low": 1.821, "close": 1.824, "volume": 11951.25, "close_time": 1763294399999, "quote_volume": 21967.58763, "trades": 199, "taker_buy_base": 3283.08, "taker_buy_quote": 6032.2149 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 1.822, "high": 1.835, "low": 1.82, "close": 1.829, "volume": 9883.42, "close_time": 1763297999999, "quote_volume": 18072.51105, "trades": 144, "taker_buy_base": 4695.13, "taker_buy_quote": 8590.01142 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 1.829, "high": 1.83, "low": 1.807, "close": 1.814, "volume": 15217.81, "close_time": 1763301599999, "quote_volume": 27676.3592, "trades": 193, "taker_buy_base": 5334.05, "taker_buy_quote": 9697.57391 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 1.815, "high": 1.831, "low": 1.811, "close": 1.828, "volume": 12198.35, "close_time": 1763305199999, "quote_volume": 22216.87658, "trades": 144, "taker_buy_base": 8460.28, "taker_buy_quote": 15421.10061 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 1.827, "high": 1.828, "low": 1.798, "close": 1.801, "volume": 23313.35, "close_time": 1763308799999, "quote_volume": 42281.6036, "trades": 295, "taker_buy_base": 6574.93, "taker_buy_quote": 11944.90074 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 1.803, "high": 1.812, "low": 1.751, "close": 1.758, "volume": 28494.88, "close_time": 1763312399999, "quote_volume": 50693.14631, "trades": 445, "taker_buy_base": 10200.95, "taker_buy_quote": 18202.48593 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 1.762, "high": 1.78, "low": 1.755, "close": 1.777, "volume": 25634.3, "close_time": 1763315999999, "quote_volume": 45310.10464, "trades": 265, "taker_buy_base": 12956.83, "taker_buy_quote": 22912.18429 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 1.775, "high": 1.805, "low": 1.763, "close": 1.769, "volume": 50305.41, "close_time": 1763319599999, "quote_volume": 89666.81196, "trades": 434, "taker_buy_base": 29437.07, "taker_buy_quote": 52417.94462 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 1.77, "high": 1.796, "low": 1.77, "close": 1.789, "volume": 11913.76, "close_time": 1763323199999, "quote_volume": 21277.4707, "trades": 161, "taker_buy_base": 4407.47, "taker_buy_quote": 7881.02042 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 1.786, "high": 1.801, "low": 1.784, "close": 1.791, "volume": 11993.33, "close_time": 1763326799999, "quote_volume": 21501.41652, "trades": 151, "taker_buy_base": 6883.79, "taker_buy_quote": 12346.0744 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 1.792, "high": 1.798, "low": 1.778, "close": 1.794, "volume": 6442.94, "close_time": 1763330399999, "quote_volume": 11528.20388, "trades": 84, "taker_buy_base": 2471.95, "taker_buy_quote": 4423.24372 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 1.796, "high": 1.818, "low": 1.79, "close": 1.812, "volume": 13742.19, "close_time": 1763333999999, "quote_volume": 24788.23311, "trades": 116, "taker_buy_base": 5040.83, "taker_buy_quote": 9102.23453 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 1.807, "high": 1.833, "low": 1.783, "close": 1.822, "volume": 12910.9, "close_time": 1763337599999, "quote_volume": 23381.81746, "trades": 268, "taker_buy_base": 7022.43, "taker_buy_quote": 12724.23899 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 1.822, "high": 1.842, "low": 1.812, "close": 1.838, "volume": 16097.56, "close_time": 1763341199999, "quote_volume": 29458.94655, "trades": 186, "taker_buy_base": 7055.64, "taker_buy_quote": 12917.19862 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 1.839, "high": 1.84, "low": 1.82, "close": 1.82, "volume": 19951.03, "close_time": 1763344799999, "quote_volume": 36532.08689, "trades": 137, "taker_buy_base": 10065.54, "taker_buy_quote": 18415.31728 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 1.822, "high": 1.834, "low": 1.82, "close": 1.825, "volume": 10291.57, "close_time": 1763348399999, "quote_volume": 18785.75679, "trades": 94, "taker_buy_base": 3946.28, "taker_buy_quote": 7199.34673 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 1.826, "high": 1.833, "low": 1.826, "close": 1.832, "volume": 5627.91, "close_time": 1763351999999, "quote_volume": 10301.69624, "trades": 80, "taker_buy_base": 3250.9, "taker_buy_quote": 5952.17819 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 1.834, "high": 1.835, "low": 1.825, "close": 1.826, "volume": 10584.06, "close_time": 1763355599999, "quote_volume": 19359.8952, "trades": 114, "taker_buy_base": 4134.04, "taker_buy_quote": 7565.50676 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 1.827, "high": 1.828, "low": 1.823, "close": 1.825, "volume": 8768.24, "close_time": 1763359199999, "quote_volume": 16007.64951, "trades": 94, "taker_buy_base": 4232.86, "taker_buy_quote": 7729.08084 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 1.823, "high": 1.826, "low": 1.817, "close": 1.826, "volume": 11013.84, "close_time": 1763362799999, "quote_volume": 20070.79965, "trades": 139, "taker_buy_base": 2363.79, "taker_buy_quote": 4310.56748 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 1.828, "high": 1.835, "low": 1.826, "close": 1.833, "volume": 7547.36, "close_time": 1763366399999, "quote_volume": 13819.28647, "trades": 138, "taker_buy_base": 3452.43, "taker_buy_quote": 6324.01229 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 1.833, "high": 1.848, "low": 1.829, "close": 1.848, "volume": 15648.99, "close_time": 1763369999999, "quote_volume": 28793.07658, "trades": 200, "taker_buy_base": 8929.24, "taker_buy_quote": 16434.52309 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 1.847, "high": 1.852, "low": 1.832, "close": 1.832, "volume": 30372.36, "close_time": 1763373599999, "quote_volume": 55988.83452, "trades": 345, "taker_buy_base": 9143.12, "taker_buy_quote": 16853.56882 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 1.833, "high": 1.838, "low": 1.826, "close": 1.828, "volume": 18411.35, "close_time": 1763377199999, "quote_volume": 33755.64516, "trades": 128, "taker_buy_base": 10263.04, "taker_buy_quote": 18821.854 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 1.828, "high": 1.839, "low": 1.825, "close": 1.828, "volume": 12724.44, "close_time": 1763380799999, "quote_volume": 23309.29847, "trades": 188, "taker_buy_base": 6062.32, "taker_buy_quote": 11114.95484 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 1.827, "high": 1.827, "low": 1.8, "close": 1.809, "volume": 22480.25, "close_time": 1763384399999, "quote_volume": 40772.76686, "trades": 350, "taker_buy_base": 10069.44, "taker_buy_quote": 18262.09354 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 1.81, "high": 1.816, "low": 1.769, "close": 1.779, "volume": 32751.52, "close_time": 1763387999999, "quote_volume": 58746.60074, "trades": 433, "taker_buy_base": 14160.48, "taker_buy_quote": 25360.05994 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 1.779, "high": 1.826, "low": 1.772, "close": 1.808, "volume": 48926.21, "close_time": 1763391599999, "quote_volume": 88064.34969, "trades": 692, "taker_buy_base": 23803.35, "taker_buy_quote": 42814.2454 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 1.808, "high": 1.817, "low": 1.774, "close": 1.775, "volume": 41334.04, "close_time": 1763395199999, "quote_volume": 74170.93552, "trades": 528, "taker_buy_base": 15032.02, "taker_buy_quote": 27005.17747 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 1.775, "high": 1.786, "low": 1.751, "close": 1.786, "volume": 34781.21, "close_time": 1763398799999, "quote_volume": 61457.39888, "trades": 496, "taker_buy_base": 14301.78, "taker_buy_quote": 25279.54169 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 1.785, "high": 1.787, "low": 1.744, "close": 1.751, "volume": 14255.11, "close_time": 1763402399999, "quote_volume": 25134.94412, "trades": 289, "taker_buy_base": 5325.28, "taker_buy_quote": 9387.44137 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 1.748, "high": 1.761, "low": 1.736, "close": 1.745, "volume": 31988.16, "close_time": 1763405999999, "quote_volume": 55890.12639, "trades": 416, "taker_buy_base": 14339.08, "taker_buy_quote": 25063.80778 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 1.748, "high": 1.761, "low": 1.723, "close": 1.734, "volume": 72320.94, "close_time": 1763409599999, "quote_volume": 125582.60525, "trades": 666, "taker_buy_base": 34557.08, "taker_buy_quote": 60075.9821 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 1.733, "high": 1.756, "low": 1.723, "close": 1.751, "volume": 23143.77, "close_time": 1763413199999, "quote_volume": 40232.03038, "trades": 332, "taker_buy_base": 12592.92, "taker_buy_quote": 21905.91174 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 1.753, "high": 1.763, "low": 1.742, "close": 1.752, "volume": 20657.17, "close_time": 1763416799999, "quote_volume": 36236.78906, "trades": 274, "taker_buy_base": 10224.92, "taker_buy_quote": 17954.94678 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 1.755, "high": 1.768, "low": 1.751, "close": 1.753, "volume": 28701.98, "close_time": 1763420399999, "quote_volume": 50579.35064, "trades": 244, "taker_buy_base": 18696.04, "taker_buy_quote": 32951.68979 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 1.754, "high": 1.757, "low": 1.749, "close": 1.757, "volume": 6283.99, "close_time": 1763423999999, "quote_volume": 11014.25581, "trades": 82, "taker_buy_base": 2650.25, "taker_buy_quote": 4647.38099 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 1.757, "high": 1.767, "low": 1.742, "close": 1.767, "volume": 25317.19, "close_time": 1763427599999, "quote_volume": 44360.94702, "trades": 185, "taker_buy_base": 20050.64, "taker_buy_quote": 35136.1685 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 1.766, "high": 1.774, "low": 1.759, "close": 1.763, "volume": 5645.03, "close_time": 1763431199999, "quote_volume": 9959.59498, "trades": 103, "taker_buy_base": 1784.03, "taker_buy_quote": 3147.96683 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 1.759, "high": 1.779, "low": 1.749, "close": 1.756, "volume": 12502.5, "close_time": 1763434799999, "quote_volume": 22091.80526, "trades": 151, "taker_buy_base": 6136.28, "taker_buy_quote": 10852.83843 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 1.757, "high": 1.787, "low": 1.745, "close": 1.785, "volume": 17482.21, "close_time": 1763438399999, "quote_volume": 30862.55702, "trades": 185, "taker_buy_base": 7677.72, "taker_buy_quote": 13559.5131 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 1.786, "high": 1.8, "low": 1.775, "close": 1.8, "volume": 15852.44, "close_time": 1763441999999, "quote_volume": 28298.57192, "trades": 187, "taker_buy_base": 8016.82, "taker_buy_quote": 14333.43782 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 1.795, "high": 1.804, "low": 1.786, "close": 1.79, "volume": 18474.39, "close_time": 1763445599999, "quote_volume": 33189.78148, "trades": 188, "taker_buy_base": 13472.38, "taker_buy_quote": 24221.79921 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 1.786, "high": 1.791, "low": 1.752, "close": 1.758, "volume": 14655.32, "close_time": 1763449199999, "quote_volume": 25947.06144, "trades": 216, "taker_buy_base": 7164.97, "taker_buy_quote": 12696.73543 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 1.756, "high": 1.779, "low": 1.753, "close": 1.777, "volume": 20742.4, "close_time": 1763452799999, "quote_volume": 36698.93818, "trades": 233, "taker_buy_base": 8541.31, "taker_buy_quote": 15119.84631 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 1.778, "high": 1.8, "low": 1.776, "close": 1.799, "volume": 15485.0, "close_time": 1763456399999, "quote_volume": 27715.29647, "trades": 207, "taker_buy_base": 10526.18, "taker_buy_quote": 18831.72361 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 1.797, "high": 1.804, "low": 1.789, "close": 1.801, "volume": 13323.99, "close_time": 1763459999999, "quote_volume": 23956.367, "trades": 197, "taker_buy_base": 8308.58, "taker_buy_quote": 14939.05069 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 1.803, "high": 1.808, "low": 1.789, "close": 1.807, "volume": 12367.76, "close_time": 1763463599999, "quote_volume": 22231.03091, "trades": 171, "taker_buy_base": 4856.46, "taker_buy_quote": 8734.81621 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 1.807, "high": 1.807, "low": 1.795, "close": 1.795, "volume": 7609.9, "close_time": 1763467199999, "quote_volume": 13716.70407, "trades": 129, "taker_buy_base": 3916.22, "taker_buy_quote": 7063.56444 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 1.794, "high": 1.801, "low": 1.786, "close": 1.792, "volume": 9035.01, "close_time": 1763470799999, "quote_volume": 16188.46378, "trades": 149, "taker_buy_base": 3507.33, "taker_buy_quote": 6291.75639 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 1.794, "high": 1.794, "low": 1.781, "close": 1.788, "volume": 9621.05, "close_time": 1763474399999, "quote_volume": 17208.98179, "trades": 171, "taker_buy_base": 3116.35, "taker_buy_quote": 5581.74347 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 1.789, "high": 1.811, "low": 1.785, "close": 1.786, "volume": 19416.51, "close_time": 1763477999999, "quote_volume": 34965.69508, "trades": 280, "taker_buy_base": 11623.18, "taker_buy_quote": 20934.49999 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 1.785, "high": 1.815, "low": 1.775, "close": 1.803, "volume": 17733.19, "close_time": 1763481599999, "quote_volume": 31913.14682, "trades": 314, "taker_buy_base": 8453.89, "taker_buy_quote": 15221.24654 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 1.803, "high": 1.822, "low": 1.799, "close": 1.813, "volume": 30884.12, "close_time": 1763485199999, "quote_volume": 55914.1742, "trades": 387, "taker_buy_base": 16161.55, "taker_buy_quote": 29264.85556 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 1.813, "high": 1.817, "low": 1.802, "close": 1.811, "volume": 7525.99, "close_time": 1763488799999, "quote_volume": 13618.83292, "trades": 210, "taker_buy_base": 4858.4, "taker_buy_quote": 8791.83007 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 1.81, "high": 1.829, "low": 1.81, "close": 1.826, "volume": 11417.12, "close_time": 1763492399999, "quote_volume": 20796.70198, "trades": 231, "taker_buy_base": 5519.1, "taker_buy_quote": 10050.59004 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 1.826, "high": 1.832, "low": 1.816, "close": 1.822, "volume": 25569.62, "close_time": 1763495999999, "quote_volume": 46654.71557, "trades": 221, "taker_buy_base": 9607.37, "taker_buy_quote": 17527.95804 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 1.822, "high": 1.823, "low": 1.814, "close": 1.814, "volume": 14220.84, "close_time": 1763499599999, "quote_volume": 25869.05195, "trades": 164, "taker_buy_base": 8158.06, "taker_buy_quote": 14835.63249 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 1.812, "high": 1.815, "low": 1.788, "close": 1.79, "volume": 25113.73, "close_time": 1763503199999, "quote_volume": 45228.975, "trades": 275, "taker_buy_base": 13140.89, "taker_buy_quote": 23642.23769 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 1.79, "high": 1.804, "low": 1.789, "close": 1.799, "volume": 8267.35, "close_time": 1763506799999, "quote_volume": 14847.63255, "trades": 132, "taker_buy_base": 4837.71, "taker_buy_quote": 8690.60404 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 1.796, "high": 1.798, "low": 1.787, "close": 1.794, "volume": 6171.59, "close_time": 1763510399999, "quote_volume": 11054.73635, "trades": 80, "taker_buy_base": 3754.22, "taker_buy_quote": 6721.71181 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 1.795, "high": 1.795, "low": 1.773, "close": 1.792, "volume": 14833.94, "close_time": 1763513999999, "quote_volume": 26507.34608, "trades": 190, "taker_buy_base": 8386.55, "taker_buy_quote": 14990.04154 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 1.793, "high": 1.798, "low": 1.786, "close": 1.79, "volume": 12016.4, "close_time": 1763517599999, "quote_volume": 21505.59935, "trades": 139, "taker_buy_base": 7265.29, "taker_buy_quote": 12995.75842 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 1.793, "high": 1.798, "low": 1.788, "close": 1.795, "volume": 6124.14, "close_time": 1763521199999, "quote_volume": 10977.94215, "trades": 67, "taker_buy_base": 2145.83, "taker_buy_quote": 3851.06566 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 1.789, "high": 1.793, "low": 1.775, "close": 1.776, "volume": 4209.61, "close_time": 1763524799999, "quote_volume": 7489.00295, "trades": 73, "taker_buy_base": 614.65, "taker_buy_quote": 1094.20698 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 1.776, "high": 1.777, "low": 1.762, "close": 1.767, "volume": 9052.24, "close_time": 1763528399999, "quote_volume": 16009.98215, "trades": 121, "taker_buy_base": 2492.91, "taker_buy_quote": 4406.37215 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 1.765, "high": 1.769, "low": 1.749, "close": 1.755, "volume": 13799.87, "close_time": 1763531999999, "quote_volume": 24279.43431, "trades": 233, "taker_buy_base": 6980.48, "taker_buy_quote": 12288.82459 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 1.756, "high": 1.769, "low": 1.753, "close": 1.768, "volume": 12922.53, "close_time": 1763535599999, "quote_volume": 22759.6103, "trades": 182, "taker_buy_base": 8095.88, "taker_buy_quote": 14260.3946 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 1.766, "high": 1.779, "low": 1.765, "close": 1.777, "volume": 2998.55, "close_time": 1763539199999, "quote_volume": 5318.78695, "trades": 90, "taker_buy_base": 1750.04, "taker_buy_quote": 3105.90623 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 1.777, "high": 1.78, "low": 1.772, "close": 1.774, "volume": 4760.99, "close_time": 1763542799999, "quote_volume": 8451.48816, "trades": 125, "taker_buy_base": 1780.22, "taker_buy_quote": 3161.48825 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 1.774, "high": 1.774, "low": 1.767, "close": 1.772, "volume": 5919.33, "close_time": 1763546399999, "quote_volume": 10477.90711, "trades": 139, "taker_buy_base": 2917.13, "taker_buy_quote": 5166.33027 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 1.772, "high": 1.781, "low": 1.762, "close": 1.765, "volume": 9853.56, "close_time": 1763549999999, "quote_volume": 17439.90502, "trades": 150, "taker_buy_base": 5369.86, "taker_buy_quote": 9492.48045 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 1.764, "high": 1.768, "low": 1.762, "close": 1.767, "volume": 6300.7, "close_time": 1763553599999, "quote_volume": 11124.06865, "trades": 87, "taker_buy_base": 2409.77, "taker_buy_quote": 4257.18406 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 1.767, "high": 1.777, "low": 1.767, "close": 1.773, "volume": 3006.84, "close_time": 1763557199999, "quote_volume": 5325.8688, "trades": 131, "taker_buy_base": 1758.71, "taker_buy_quote": 3116.55117 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 1.773, "high": 1.773, "low": 1.756, "close": 1.759, "volume": 7179.81, "close_time": 1763560799999, "quote_volume": 12644.44778, "trades": 167, "taker_buy_base": 2725.79, "taker_buy_quote": 4796.2459 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 1.756, "high": 1.762, "low": 1.747, "close": 1.76, "volume": 15649.57, "close_time": 1763564399999, "quote_volume": 27439.32629, "trades": 184, "taker_buy_base": 7108.7, "taker_buy_quote": 12464.36484 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 1.76, "high": 1.777, "low": 1.744, "close": 1.745, "volume": 27347.39, "close_time": 1763567999999, "quote_volume": 48063.22569, "trades": 235, "taker_buy_base": 12140.15, "taker_buy_quote": 21394.36992 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 1.743, "high": 1.746, "low": 1.708, "close": 1.713, "volume": 65795.19, "close_time": 1763571599999, "quote_volume": 113633.32385, "trades": 596, "taker_buy_base": 22189.56, "taker_buy_quote": 38317.6995 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 1.712, "high": 1.719, "low": 1.691, "close": 1.709, "volume": 42002.6, "close_time": 1763575199999, "quote_volume": 71374.38498, "trades": 478, "taker_buy_base": 17672.71, "taker_buy_quote": 30019.94266 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 1.709, "high": 1.718, "low": 1.693, "close": 1.704, "volume": 24730.89, "close_time": 1763578799999, "quote_volume": 42165.32724, "trades": 335, "taker_buy_base": 9336.41, "taker_buy_quote": 15928.95376 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 1.704, "high": 1.707, "low": 1.69, "close": 1.697, "volume": 11789.49, "close_time": 1763582399999, "quote_volume": 20012.42675, "trades": 197, "taker_buy_base": 5854.74, "taker_buy_quote": 9946.53649 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 1.698, "high": 1.715, "low": 1.694, "close": 1.715, "volume": 16509.79, "close_time": 1763585999999, "quote_volume": 28187.0089, "trades": 228, "taker_buy_base": 11780.14, "taker_buy_quote": 20124.14919 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 1.712, "high": 1.745, "low": 1.712, "close": 1.735, "volume": 32607.11, "close_time": 1763589599999, "quote_volume": 56410.60463, "trades": 333, "taker_buy_base": 16389.85, "taker_buy_quote": 28390.1173 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 1.734, "high": 1.735, "low": 1.696, "close": 1.723, "volume": 36794.6, "close_time": 1763593199999, "quote_volume": 63163.49566, "trades": 323, "taker_buy_base": 17425.88, "taker_buy_quote": 29921.86166 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 1.723, "high": 1.735, "low": 1.723, "close": 1.727, "volume": 7472.28, "close_time": 1763596799999, "quote_volume": 12913.99599, "trades": 87, "taker_buy_base": 4598.07, "taker_buy_quote": 7944.7943 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 1.728, "high": 1.734, "low": 1.726, "close": 1.729, "volume": 11000.74, "close_time": 1763600399999, "quote_volume": 19025.54091, "trades": 156, "taker_buy_base": 4350.82, "taker_buy_quote": 7523.00982 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 1.727, "high": 1.74, "low": 1.726, "close": 1.738, "volume": 8234.47, "close_time": 1763603999999, "quote_volume": 14274.81915, "trades": 86, "taker_buy_base": 4243.16, "taker_buy_quote": 7368.11847 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 1.737, "high": 1.744, "low": 1.733, "close": 1.737, "volume": 5469.81, "close_time": 1763607599999, "quote_volume": 9514.24143, "trades": 94, "taker_buy_base": 2606.24, "taker_buy_quote": 4535.25499 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 1.738, "high": 1.738, "low": 1.729, "close": 1.729, "volume": 3811.68, "close_time": 1763611199999, "quote_volume": 6604.48979, "trades": 87, "taker_buy_base": 1562.89, "taker_buy_quote": 2709.71162 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 1.729, "high": 1.733, "low": 1.722, "close": 1.733, "volume": 8931.13, "close_time": 1763614799999, "quote_volume": 15419.38592, "trades": 102, "taker_buy_base": 5082.94, "taker_buy_quote": 8780.63974 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 1.734, "high": 1.736, "low": 1.724, "close": 1.73, "volume": 11167.49, "close_time": 1763618399999, "quote_volume": 19330.17702, "trades": 177, "taker_buy_base": 6565.69, "taker_buy_quote": 11358.69069 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 1.729, "high": 1.734, "low": 1.717, "close": 1.721, "volume": 15543.33, "close_time": 1763621999999, "quote_volume": 26836.11154, "trades": 140, "taker_buy_base": 8415.75, "taker_buy_quote": 14537.21036 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 1.721, "high": 1.728, "low": 1.715, "close": 1.728, "volume": 10047.08, "close_time": 1763625599999, "quote_volume": 17319.25005, "trades": 126, "taker_buy_base": 5504.67, "taker_buy_quote": 9490.99225 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 1.727, "high": 1.727, "low": 1.722, "close": 1.724, "volume": 6423.72, "close_time": 1763629199999, "quote_volume": 11077.52329, "trades": 104, "taker_buy_base": 3220.37, "taker_buy_quote": 5552.6822 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 1.724, "high": 1.725, "low": 1.713, "close": 1.716, "volume": 5116.34, "close_time": 1763632799999, "quote_volume": 8793.44059, "trades": 114, "taker_buy_base": 1807.26, "taker_buy_quote": 3107.19049 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 1.717, "high": 1.718, "low": 1.707, "close": 1.711, "volume": 14508.98, "close_time": 1763636399999, "quote_volume": 24836.98633, "trades": 171, "taker_buy_base": 8087.2, "taker_buy_quote": 13842.89071 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 1.71, "high": 1.718, "low": 1.705, "close": 1.717, "volume": 6670.79, "close_time": 1763639999999, "quote_volume": 11396.57207, "trades": 93, "taker_buy_base": 4524.57, "taker_buy_quote": 7725.59469 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 1.715, "high": 1.726, "low": 1.71, "close": 1.724, "volume": 10886.29, "close_time": 1763643599999, "quote_volume": 18676.96574, "trades": 119, "taker_buy_base": 3955.39, "taker_buy_quote": 6798.35935 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 1.725, "high": 1.733, "low": 1.71, "close": 1.712, "volume": 22770.98, "close_time": 1763647199999, "quote_volume": 39164.51483, "trades": 206, "taker_buy_base": 8221.46, "taker_buy_quote": 14173.59953 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 1.71, "high": 1.717, "low": 1.692, "close": 1.707, "volume": 26978.75, "close_time": 1763650799999, "quote_volume": 45934.93159, "trades": 292, "taker_buy_base": 13490.1, "taker_buy_quote": 22949.33734 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 1.704, "high": 1.704, "low": 1.688, "close": 1.69, "volume": 21009.83, "close_time": 1763654399999, "quote_volume": 35586.10744, "trades": 283, "taker_buy_base": 8522.81, "taker_buy_quote": 14436.94616 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 1.691, "high": 1.692, "low": 1.634, "close": 1.644, "volume": 69404.36, "close_time": 1763657999999, "quote_volume": 115067.05741, "trades": 733, "taker_buy_base": 27975.79, "taker_buy_quote": 46322.96221 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 1.643, "high": 1.65, "low": 1.6, "close": 1.616, "volume": 74013.09, "close_time": 1763661599999, "quote_volume": 119899.25241, "trades": 785, "taker_buy_base": 31737.81, "taker_buy_quote": 51405.7384 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 1.614, "high": 1.626, "low": 1.609, "close": 1.616, "volume": 32601.48, "close_time": 1763665199999, "quote_volume": 52788.76038, "trades": 374, "taker_buy_base": 19292.6, "taker_buy_quote": 31233.67201 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 1.616, "high": 1.626, "low": 1.591, "close": 1.617, "volume": 34900.75, "close_time": 1763668799999, "quote_volume": 56070.78473, "trades": 444, "taker_buy_base": 16492.75, "taker_buy_quote": 26498.65605 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 1.618, "high": 1.622, "low": 1.607, "close": 1.609, "volume": 14093.08, "close_time": 1763672399999, "quote_volume": 22724.266, "trades": 251, "taker_buy_base": 8131.06, "taker_buy_quote": 13113.38318 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 1.611, "high": 1.629, "low": 1.611, "close": 1.619, "volume": 18668.53, "close_time": 1763675999999, "quote_volume": 30230.88953, "trades": 269, "taker_buy_base": 9422.58, "taker_buy_quote": 15280.08908 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 1.618, "high": 1.631, "low": 1.604, "close": 1.605, "volume": 57854.91, "close_time": 1763679599999, "quote_volume": 93829.87406, "trades": 430, "taker_buy_base": 33963.15, "taker_buy_quote": 55086.63458 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 1.603, "high": 1.603, "low": 1.559, "close": 1.564, "volume": 66534.83, "close_time": 1763683199999, "quote_volume": 105348.94838, "trades": 507, "taker_buy_base": 18915.31, "taker_buy_quote": 29823.51518 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 1.562, "high": 1.584, "low": 1.562, "close": 1.577, "volume": 39986.48, "close_time": 1763686799999, "quote_volume": 62911.41011, "trades": 384, "taker_buy_base": 29314.18, "taker_buy_quote": 46092.50825 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 1.576, "high": 1.58, "low": 1.562, "close": 1.573, "volume": 28825.71, "close_time": 1763690399999, "quote_volume": 45281.20281, "trades": 342, "taker_buy_base": 17183.6, "taker_buy_quote": 27009.48234 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 1.573, "high": 1.577, "low": 1.541, "close": 1.543, "volume": 28190.3, "close_time": 1763693999999, "quote_volume": 43973.18918, "trades": 429, "taker_buy_base": 11500.15, "taker_buy_quote": 17965.41144 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 1.547, "high": 1.571, "low": 1.547, "close": 1.553, "volume": 17828.31, "close_time": 1763697599999, "quote_volume": 27871.36069, "trades": 313, "taker_buy_base": 5691.91, "taker_buy_quote": 8909.38072 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 1.555, "high": 1.558, "low": 1.545, "close": 1.554, "volume": 28382.41, "close_time": 1763701199999, "quote_volume": 44025.56034, "trades": 422, "taker_buy_base": 16490.5, "taker_buy_quote": 25592.45079 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 1.554, "high": 1.558, "low": 1.541, "close": 1.554, "volume": 16911.19, "close_time": 1763704799999, "quote_volume": 26214.50851, "trades": 281, "taker_buy_base": 10338.18, "taker_buy_quote": 16032.16238 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 1.554, "high": 1.562, "low": 1.539, "close": 1.551, "volume": 21326.47, "close_time": 1763708399999, "quote_volume": 33044.46744, "trades": 342, "taker_buy_base": 10433.19, "taker_buy_quote": 16181.73368 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 1.551, "high": 1.554, "low": 1.453, "close": 1.508, "volume": 200145.5, "close_time": 1763711999999, "quote_volume": 301157.2365, "trades": 1474, "taker_buy_base": 61805.78, "taker_buy_quote": 93271.66639 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 1.506, "high": 1.53, "low": 1.499, "close": 1.515, "volume": 45529.51, "close_time": 1763715599999, "quote_volume": 69017.34963, "trades": 493, "taker_buy_base": 22403.2, "taker_buy_quote": 33971.59647 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 1.515, "high": 1.523, "low": 1.483, "close": 1.484, "volume": 20013.89, "close_time": 1763719199999, "quote_volume": 30074.57264, "trades": 453, "taker_buy_base": 7735.65, "taker_buy_quote": 11627.85499 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 1.484, "high": 1.507, "low": 1.478, "close": 1.501, "volume": 33373.71, "close_time": 1763722799999, "quote_volume": 49785.83414, "trades": 436, "taker_buy_base": 16608.29, "taker_buy_quote": 24791.27316 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 1.5, "high": 1.509, "low": 1.493, "close": 1.494, "volume": 17324.55, "close_time": 1763726399999, "quote_volume": 25997.51375, "trades": 358, "taker_buy_base": 12269.53, "taker_buy_quote": 18411.4205 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 1.494, "high": 1.526, "low": 1.471, "close": 1.516, "volume": 34347.03, "close_time": 1763729999999, "quote_volume": 51386.90846, "trades": 535, "taker_buy_base": 18228.24, "taker_buy_quote": 27289.65005 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 1.517, "high": 1.53, "low": 1.511, "close": 1.522, "volume": 16515.83, "close_time": 1763733599999, "quote_volume": 25109.9564, "trades": 411, "taker_buy_base": 8365.35, "taker_buy_quote": 12721.20019 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 1.52, "high": 1.541, "low": 1.514, "close": 1.533, "volume": 21812.88, "close_time": 1763737199999, "quote_volume": 33314.43461, "trades": 465, "taker_buy_base": 10468.75, "taker_buy_quote": 16007.52617 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 1.535, "high": 1.536, "low": 1.496, "close": 1.499, "volume": 20655.96, "close_time": 1763740799999, "quote_volume": 31276.93396, "trades": 482, "taker_buy_base": 8147.82, "taker_buy_quote": 12328.66817 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 1.499, "high": 1.527, "low": 1.478, "close": 1.526, "volume": 25021.58, "close_time": 1763744399999, "quote_volume": 37500.654, "trades": 615, "taker_buy_base": 12765.73, "taker_buy_quote": 19143.27722 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 1.527, "high": 1.542, "low": 1.522, "close": 1.531, "volume": 14780.35, "close_time": 1763747999999, "quote_volume": 22644.40363, "trades": 357, "taker_buy_base": 8762.36, "taker_buy_quote": 13423.82434 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 1.53, "high": 1.542, "low": 1.509, "close": 1.535, "volume": 37351.49, "close_time": 1763751599999, "quote_volume": 57077.09933, "trades": 415, "taker_buy_base": 25226.15, "taker_buy_quote": 38512.99357 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 1.535, "high": 1.536, "low": 1.518, "close": 1.521, "volume": 12487.97, "close_time": 1763755199999, "quote_volume": 19073.71947, "trades": 233, "taker_buy_base": 6666.26, "taker_buy_quote": 10183.00823 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 1.521, "high": 1.524, "low": 1.498, "close": 1.506, "volume": 52984.69, "close_time": 1763758799999, "quote_volume": 79913.43833, "trades": 478, "taker_buy_base": 26278.94, "taker_buy_quote": 39659.83708 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 1.508, "high": 1.534, "low": 1.502, "close": 1.527, "volume": 7660.98, "close_time": 1763762399999, "quote_volume": 11640.34947, "trades": 173, "taker_buy_base": 3223.6, "taker_buy_quote": 4894.75001 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 1.528, "high": 1.533, "low": 1.498, "close": 1.498, "volume": 9573.62, "close_time": 1763765999999, "quote_volume": 14545.25623, "trades": 208, "taker_buy_base": 3965.81, "taker_buy_quote": 6050.12369 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 1.499, "high": 1.527, "low": 1.484, "close": 1.523, "volume": 28011.97, "close_time": 1763769599999, "quote_volume": 42291.59282, "trades": 236, "taker_buy_base": 11344.35, "taker_buy_quote": 17102.04589 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 1.523, "high": 1.529, "low": 1.515, "close": 1.526, "volume": 2728.99, "close_time": 1763773199999, "quote_volume": 4157.31054, "trades": 80, "taker_buy_base": 1384.23, "taker_buy_quote": 2109.13749 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 1.526, "high": 1.531, "low": 1.518, "close": 1.518, "volume": 46581.47, "close_time": 1763776799999, "quote_volume": 71087.94427, "trades": 312, "taker_buy_base": 5933.32, "taker_buy_quote": 9058.45123 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 1.52, "high": 1.524, "low": 1.507, "close": 1.512, "volume": 12140.45, "close_time": 1763780399999, "quote_volume": 18402.9583, "trades": 155, "taker_buy_base": 6555.8, "taker_buy_quote": 9941.80373 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 1.513, "high": 1.523, "low": 1.511, "close": 1.522, "volume": 6967.96, "close_time": 1763783999999, "quote_volume": 10563.41954, "trades": 78, "taker_buy_base": 3007.98, "taker_buy_quote": 4562.72722 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 1.52, "high": 1.52, "low": 1.499, "close": 1.515, "volume": 10244.62, "close_time": 1763787599999, "quote_volume": 15430.18756, "trades": 112, "taker_buy_base": 4660.56, "taker_buy_quote": 7022.17299 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 1.516, "high": 1.517, "low": 1.496, "close": 1.498, "volume": 5176.1, "close_time": 1763791199999, "quote_volume": 7780.69417, "trades": 87, "taker_buy_base": 1617.33, "taker_buy_quote": 2432.80938 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 1.498, "high": 1.503, "low": 1.491, "close": 1.5, "volume": 53982.56, "close_time": 1763794799999, "quote_volume": 80760.46589, "trades": 337, "taker_buy_base": 7865.57, "taker_buy_quote": 11788.57627 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 1.5, "high": 1.507, "low": 1.493, "close": 1.506, "volume": 29408.55, "close_time": 1763798399999, "quote_volume": 44118.80887, "trades": 303, "taker_buy_base": 18768.52, "taker_buy_quote": 28147.45603 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 1.505, "high": 1.522, "low": 1.488, "close": 1.503, "volume": 70224.97, "close_time": 1763801999999, "quote_volume": 105803.06697, "trades": 538, "taker_buy_base": 36737.23, "taker_buy_quote": 55363.3556 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 1.504, "high": 1.513, "low": 1.501, "close": 1.507, "volume": 7036.56, "close_time": 1763805599999, "quote_volume": 10614.83734, "trades": 189, "taker_buy_base": 4226.03, "taker_buy_quote": 6376.31743 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 1.508, "high": 1.515, "low": 1.5, "close": 1.505, "volume": 9575.61, "close_time": 1763809199999, "quote_volume": 14421.14922, "trades": 171, "taker_buy_base": 4523.6, "taker_buy_quote": 6807.52733 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 1.506, "high": 1.518, "low": 1.505, "close": 1.512, "volume": 6236.05, "close_time": 1763812799999, "quote_volume": 9432.50601, "trades": 142, "taker_buy_base": 4436.58, "taker_buy_quote": 6710.73169 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 1.512, "high": 1.512, "low": 1.501, "close": 1.506, "volume": 11924.09, "close_time": 1763816399999, "quote_volume": 17960.50383, "trades": 244, "taker_buy_base": 6149.5, "taker_buy_quote": 9267.48864 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 1.507, "high": 1.513, "low": 1.5, "close": 1.509, "volume": 22829.39, "close_time": 1763819999999, "quote_volume": 34401.61034, "trades": 354, "taker_buy_base": 16769.93, "taker_buy_quote": 25280.67213 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 1.509, "high": 1.52, "low": 1.509, "close": 1.511, "volume": 18032.98, "close_time": 1763823599999, "quote_volume": 27290.37361, "trades": 344, "taker_buy_base": 8690.04, "taker_buy_quote": 13154.64392 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 1.511, "high": 1.516, "low": 1.502, "close": 1.509, "volume": 7049.52, "close_time": 1763827199999, "quote_volume": 10636.7591, "trades": 273, "taker_buy_base": 3015.12, "taker_buy_quote": 4549.22012 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 1.508, "high": 1.517, "low": 1.506, "close": 1.513, "volume": 15466.55, "close_time": 1763830799999, "quote_volume": 23386.81859, "trades": 292, "taker_buy_base": 3810.42, "taker_buy_quote": 5762.33881 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 1.514, "high": 1.516, "low": 1.509, "close": 1.511, "volume": 8506.38, "close_time": 1763834399999, "quote_volume": 12858.99019, "trades": 312, "taker_buy_base": 4806.17, "taker_buy_quote": 7265.14381 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 1.511, "high": 1.518, "low": 1.509, "close": 1.516, "volume": 18937.52, "close_time": 1763837999999, "quote_volume": 28623.00849, "trades": 343, "taker_buy_base": 9719.85, "taker_buy_quote": 14693.79669 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 1.517, "high": 1.523, "low": 1.51, "close": 1.523, "volume": 13304.88, "close_time": 1763841599999, "quote_volume": 20166.67019, "trades": 258, "taker_buy_base": 8006.73, "taker_buy_quote": 12141.77641 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 1.523, "high": 1.544, "low": 1.522, "close": 1.528, "volume": 22281.97, "close_time": 1763845199999, "quote_volume": 34164.98068, "trades": 521, "taker_buy_base": 10600.1, "taker_buy_quote": 16250.58124 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 1.529, "high": 1.547, "low": 1.529, "close": 1.544, "volume": 20800.77, "close_time": 1763848799999, "quote_volume": 31995.39167, "trades": 411, "taker_buy_base": 10921.89, "taker_buy_quote": 16783.9966 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 1.545, "high": 1.554, "low": 1.534, "close": 1.551, "volume": 10680.63, "close_time": 1763852399999, "quote_volume": 16484.87879, "trades": 231, "taker_buy_base": 6414.21, "taker_buy_quote": 9904.21524 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 1.55, "high": 1.55, "low": 1.53, "close": 1.534, "volume": 7528.72, "close_time": 1763855999999, "quote_volume": 11590.55425, "trades": 161, "taker_buy_base": 1835.09, "taker_buy_quote": 2825.09752 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 1.534, "high": 1.536, "low": 1.521, "close": 1.526, "volume": 13022.09, "close_time": 1763859599999, "quote_volume": 19904.45255, "trades": 314, "taker_buy_base": 6802.38, "taker_buy_quote": 10403.65574 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 1.527, "high": 1.54, "low": 1.527, "close": 1.534, "volume": 15461.21, "close_time": 1763863199999, "quote_volume": 23673.72821, "trades": 268, "taker_buy_base": 6770.24, "taker_buy_quote": 10363.21633 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 1.535, "high": 1.54, "low": 1.531, "close": 1.536, "volume": 7469.44, "close_time": 1763866799999, "quote_volume": 11479.14064, "trades": 246, "taker_buy_base": 2342.73, "taker_buy_quote": 3599.18459 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 1.536, "high": 1.54, "low": 1.527, "close": 1.534, "volume": 7830.98, "close_time": 1763870399999, "quote_volume": 11981.07517, "trades": 234, "taker_buy_base": 4479.71, "taker_buy_quote": 6848.8151 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 1.535, "high": 1.546, "low": 1.532, "close": 1.535, "volume": 12682.29, "close_time": 1763873999999, "quote_volume": 19507.23356, "trades": 200, "taker_buy_base": 7798.33, "taker_buy_quote": 11998.91121 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 1.535, "high": 1.535, "low": 1.519, "close": 1.523, "volume": 3135.67, "close_time": 1763877599999, "quote_volume": 4782.97436, "trades": 128, "taker_buy_base": 1486.02, "taker_buy_quote": 2267.75943 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 1.521, "high": 1.525, "low": 1.511, "close": 1.512, "volume": 20879.97, "close_time": 1763881199999, "quote_volume": 31649.25764, "trades": 354, "taker_buy_base": 8309.74, "taker_buy_quote": 12606.13811 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 1.513, "high": 1.514, "low": 1.508, "close": 1.512, "volume": 21674.82, "close_time": 1763884799999, "quote_volume": 32749.35704, "trades": 401, "taker_buy_base": 12043.83, "taker_buy_quote": 18199.08774 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 1.511, "high": 1.512, "low": 1.504, "close": 1.51, "volume": 26005.92, "close_time": 1763888399999, "quote_volume": 39276.87274, "trades": 381, "taker_buy_base": 11926.7, "taker_buy_quote": 18015.12848 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 1.51, "high": 1.513, "low": 1.508, "close": 1.512, "volume": 22426.75, "close_time": 1763891999999, "quote_volume": 33875.75886, "trades": 225, "taker_buy_base": 6527.47, "taker_buy_quote": 9867.93096 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 1.511, "high": 1.512, "low": 1.502, "close": 1.506, "volume": 9229.78, "close_time": 1763895599999, "quote_volume": 13917.64085, "trades": 179, "taker_buy_base": 4391.23, "taker_buy_quote": 6624.25776 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 1.505, "high": 1.51, "low": 1.501, "close": 1.506, "volume": 14481.34, "close_time": 1763899199999, "quote_volume": 21810.24356, "trades": 187, "taker_buy_base": 5008.45, "taker_buy_quote": 7546.20468 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 1.507, "high": 1.515, "low": 1.506, "close": 1.51, "volume": 9555.42, "close_time": 1763902799999, "quote_volume": 14425.15576, "trades": 303, "taker_buy_base": 3760.8, "taker_buy_quote": 5683.56934 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 1.51, "high": 1.52, "low": 1.508, "close": 1.516, "volume": 18479.2, "close_time": 1763906399999, "quote_volume": 28003.42795, "trades": 317, "taker_buy_base": 9421.45, "taker_buy_quote": 14279.90257 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 1.515, "high": 1.516, "low": 1.504, "close": 1.504, "volume": 14489.07, "close_time": 1763909999999, "quote_volume": 21878.47169, "trades": 194, "taker_buy_base": 3849.75, "taker_buy_quote": 5806.12968 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 1.504, "high": 1.514, "low": 1.501, "close": 1.511, "volume": 14027.46, "close_time": 1763913599999, "quote_volume": 21155.80446, "trades": 161, "taker_buy_base": 5935.56, "taker_buy_quote": 8948.20518 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 1.512, "high": 1.513, "low": 1.497, "close": 1.497, "volume": 23916.97, "close_time": 1763917199999, "quote_volume": 36023.89015, "trades": 327, "taker_buy_base": 9081.59, "taker_buy_quote": 13687.61102 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 1.496, "high": 1.497, "low": 1.473, "close": 1.476, "volume": 27614.89, "close_time": 1763920799999, "quote_volume": 41069.53318, "trades": 495, "taker_buy_base": 11943.96, "taker_buy_quote": 17741.23458 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 1.476, "high": 1.487, "low": 1.476, "close": 1.481, "volume": 29934.95, "close_time": 1763924399999, "quote_volume": 44323.73829, "trades": 444, "taker_buy_base": 15009.49, "taker_buy_quote": 22229.70431 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 1.481, "high": 1.486, "low": 1.471, "close": 1.471, "volume": 111349.31, "close_time": 1763927999999, "quote_volume": 164857.57757, "trades": 604, "taker_buy_base": 22382.23, "taker_buy_quote": 33174.46598 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 1.471, "high": 1.473, "low": 1.457, "close": 1.467, "volume": 32838.71, "close_time": 1763931599999, "quote_volume": 48105.4083, "trades": 503, "taker_buy_base": 11865.24, "taker_buy_quote": 17405.3112 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 1.468, "high": 1.487, "low": 1.46, "close": 1.485, "volume": 26051.42, "close_time": 1763935199999, "quote_volume": 38429.18167, "trades": 358, "taker_buy_base": 18844.0, "taker_buy_quote": 27792.57993 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 1.484, "high": 1.487, "low": 1.467, "close": 1.484, "volume": 18354.45, "close_time": 1763938799999, "quote_volume": 27159.57435, "trades": 182, "taker_buy_base": 4318.44, "taker_buy_quote": 6392.03105 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 1.486, "high": 1.488, "low": 1.467, "close": 1.469, "volume": 14961.85, "close_time": 1763942399999, "quote_volume": 22060.29316, "trades": 346, "taker_buy_base": 4460.8, "taker_buy_quote": 6571.67668 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 1.469, "high": 1.473, "low": 1.454, "close": 1.465, "volume": 31739.97, "close_time": 1763945999999, "quote_volume": 46444.44705, "trades": 619, "taker_buy_base": 7294.5, "taker_buy_quote": 10669.85477 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 1.466, "high": 1.483, "low": 1.466, "close": 1.481, "volume": 25222.3, "close_time": 1763949599999, "quote_volume": 37077.37184, "trades": 277, "taker_buy_base": 5079.64, "taker_buy_quote": 7490.27286 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 1.478, "high": 1.496, "low": 1.478, "close": 1.482, "volume": 11319.57, "close_time": 1763953199999, "quote_volume": 16863.61376, "trades": 350, "taker_buy_base": 4012.49, "taker_buy_quote": 5976.91339 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 1.483, "high": 1.494, "low": 1.477, "close": 1.487, "volume": 8682.03, "close_time": 1763956799999, "quote_volume": 12896.10238, "trades": 256, "taker_buy_base": 5312.07, "taker_buy_quote": 7896.6349 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 1.487, "high": 1.488, "low": 1.471, "close": 1.474, "volume": 4554.14, "close_time": 1763960399999, "quote_volume": 6734.71568, "trades": 225, "taker_buy_base": 1965.15, "taker_buy_quote": 2909.65654 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 1.477, "high": 1.498, "low": 1.476, "close": 1.488, "volume": 23664.05, "close_time": 1763963999999, "quote_volume": 35202.25253, "trades": 362, "taker_buy_base": 11947.95, "taker_buy_quote": 17754.53742 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 1.487, "high": 1.487, "low": 1.468, "close": 1.474, "volume": 13162.45, "close_time": 1763967599999, "quote_volume": 19422.42644, "trades": 308, "taker_buy_base": 3762.97, "taker_buy_quote": 5555.04004 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 1.473, "high": 1.474, "low": 1.462, "close": 1.47, "volume": 5369.3, "close_time": 1763971199999, "quote_volume": 7885.56101, "trades": 155, "taker_buy_base": 4184.76, "taker_buy_quote": 6144.8881 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 1.471, "high": 1.476, "low": 1.47, "close": 1.474, "volume": 9442.6, "close_time": 1763974799999, "quote_volume": 13908.55739, "trades": 288, "taker_buy_base": 4747.24, "taker_buy_quote": 6992.29049 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 1.474, "high": 1.474, "low": 1.456, "close": 1.464, "volume": 19494.35, "close_time": 1763978399999, "quote_volume": 28550.24493, "trades": 310, "taker_buy_base": 8949.33, "taker_buy_quote": 13103.4498 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 1.464, "high": 1.482, "low": 1.459, "close": 1.479, "volume": 20027.81, "close_time": 1763981999999, "quote_volume": 29503.56493, "trades": 263, "taker_buy_base": 9595.81, "taker_buy_quote": 14122.78578 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 1.478, "high": 1.487, "low": 1.476, "close": 1.486, "volume": 15268.39, "close_time": 1763985599999, "quote_volume": 22643.14897, "trades": 242, "taker_buy_base": 6325.79, "taker_buy_quote": 9384.02237 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 1.486, "high": 1.491, "low": 1.482, "close": 1.484, "volume": 9900.01, "close_time": 1763989199999, "quote_volume": 14703.45166, "trades": 296, "taker_buy_base": 5474.68, "taker_buy_quote": 8134.23305 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 1.486, "high": 1.495, "low": 1.485, "close": 1.488, "volume": 6701.01, "close_time": 1763992799999, "quote_volume": 9995.76382, "trades": 309, "taker_buy_base": 2679.79, "taker_buy_quote": 3998.88903 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 1.487, "high": 1.5, "low": 1.479, "close": 1.497, "volume": 20455.83, "close_time": 1763996399999, "quote_volume": 30443.84537, "trades": 244, "taker_buy_base": 9560.46, "taker_buy_quote": 14254.63858 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 1.499, "high": 1.507, "low": 1.492, "close": 1.506, "volume": 31972.39, "close_time": 1763999999999, "quote_volume": 47943.65801, "trades": 267, "taker_buy_base": 14928.13, "taker_buy_quote": 22375.09187 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 1.507, "high": 1.525, "low": 1.507, "close": 1.516, "volume": 17111.02, "close_time": 1764003599999, "quote_volume": 25992.40664, "trades": 316, "taker_buy_base": 11433.71, "taker_buy_quote": 17371.63802 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 1.517, "high": 1.559, "low": 1.517, "close": 1.559, "volume": 152893.75, "close_time": 1764007199999, "quote_volume": 234856.14368, "trades": 521, "taker_buy_base": 101100.94, "taker_buy_quote": 154920.90201 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 1.561, "high": 1.655, "low": 1.561, "close": 1.595, "volume": 613453.02, "close_time": 1764010799999, "quote_volume": 975838.84388, "trades": 3257, "taker_buy_base": 423653.02, "taker_buy_quote": 674967.68826 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 1.595, "high": 1.616, "low": 1.554, "close": 1.566, "volume": 116467.79, "close_time": 1764014399999, "quote_volume": 184294.07801, "trades": 805, "taker_buy_base": 56300.4, "taker_buy_quote": 89335.45685 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 1.567, "high": 1.587, "low": 1.565, "close": 1.576, "volume": 57014.22, "close_time": 1764017999999, "quote_volume": 89759.85985, "trades": 495, "taker_buy_base": 28314.66, "taker_buy_quote": 44552.301 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 1.574, "high": 1.575, "low": 1.564, "close": 1.566, "volume": 9016.42, "close_time": 1764021599999, "quote_volume": 14162.27891, "trades": 198, "taker_buy_base": 3084.53, "taker_buy_quote": 4847.23901 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 1.566, "high": 1.57, "low": 1.556, "close": 1.56, "volume": 20210.94, "close_time": 1764025199999, "quote_volume": 31618.02761, "trades": 226, "taker_buy_base": 11513.56, "taker_buy_quote": 18010.16161 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 1.559, "high": 1.56, "low": 1.546, "close": 1.55, "volume": 12572.21, "close_time": 1764028799999, "quote_volume": 19532.76573, "trades": 355, "taker_buy_base": 4624.67, "taker_buy_quote": 7193.49741 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 1.549, "high": 1.55, "low": 1.524, "close": 1.529, "volume": 40022.19, "close_time": 1764032399999, "quote_volume": 61378.81371, "trades": 592, "taker_buy_base": 24867.56, "taker_buy_quote": 38097.13062 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 1.527, "high": 1.53, "low": 1.518, "close": 1.519, "volume": 14626.92, "close_time": 1764035999999, "quote_volume": 22302.55424, "trades": 373, "taker_buy_base": 5196.32, "taker_buy_quote": 7920.61812 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 1.519, "high": 1.524, "low": 1.506, "close": 1.516, "volume": 9664.64, "close_time": 1764039599999, "quote_volume": 14632.31351, "trades": 415, "taker_buy_base": 3532.73, "taker_buy_quote": 5356.94281 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 1.514, "high": 1.519, "low": 1.506, "close": 1.509, "volume": 9742.9, "close_time": 1764043199999, "quote_volume": 14729.65937, "trades": 372, "taker_buy_base": 2875.44, "taker_buy_quote": 4349.99541 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 1.51, "high": 1.52, "low": 1.51, "close": 1.52, "volume": 6243.61, "close_time": 1764046799999, "quote_volume": 9455.79184, "trades": 204, "taker_buy_base": 4672.13, "taker_buy_quote": 7074.83471 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 1.518, "high": 1.524, "low": 1.513, "close": 1.521, "volume": 9664.9, "close_time": 1764050399999, "quote_volume": 14687.61105, "trades": 340, "taker_buy_base": 2805.2, "taker_buy_quote": 4265.56035 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 1.521, "high": 1.525, "low": 1.506, "close": 1.511, "volume": 23563.56, "close_time": 1764053999999, "quote_volume": 35639.80323, "trades": 520, "taker_buy_base": 11690.71, "taker_buy_quote": 17694.83249 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 1.51, "high": 1.517, "low": 1.505, "close": 1.516, "volume": 17682.97, "close_time": 1764057599999, "quote_volume": 26750.89412, "trades": 347, "taker_buy_base": 7982.06, "taker_buy_quote": 12081.86051 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 1.518, "high": 1.519, "low": 1.508, "close": 1.509, "volume": 17362.99, "close_time": 1764061199999, "quote_volume": 26309.61808, "trades": 565, "taker_buy_base": 8157.34, "taker_buy_quote": 12366.93261 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 1.512, "high": 1.529, "low": 1.51, "close": 1.524, "volume": 29618.84, "close_time": 1764064799999, "quote_volume": 44882.13331, "trades": 290, "taker_buy_base": 17946.45, "taker_buy_quote": 27200.40047 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 1.523, "high": 1.525, "low": 1.51, "close": 1.517, "volume": 24374.07, "close_time": 1764068399999, "quote_volume": 36997.60207, "trades": 477, "taker_buy_base": 13125.27, "taker_buy_quote": 19935.42762 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 1.515, "high": 1.519, "low": 1.512, "close": 1.516, "volume": 11567.91, "close_time": 1764071999999, "quote_volume": 17525.99379, "trades": 397, "taker_buy_base": 6741.41, "taker_buy_quote": 10219.09798 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 1.514, "high": 1.535, "low": 1.514, "close": 1.531, "volume": 22272.82, "close_time": 1764075599999, "quote_volume": 33911.41459, "trades": 543, "taker_buy_base": 11030.75, "taker_buy_quote": 16780.58008 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 1.531, "high": 1.544, "low": 1.524, "close": 1.531, "volume": 22792.08, "close_time": 1764079199999, "quote_volume": 34986.85829, "trades": 542, "taker_buy_base": 10346.92, "taker_buy_quote": 15881.80473 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 1.532, "high": 1.533, "low": 1.488, "close": 1.501, "volume": 39388.77, "close_time": 1764082799999, "quote_volume": 59296.12901, "trades": 685, "taker_buy_base": 13212.34, "taker_buy_quote": 19941.79487 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 1.503, "high": 1.516, "low": 1.489, "close": 1.508, "volume": 39513.47, "close_time": 1764086399999, "quote_volume": 59492.63028, "trades": 1043, "taker_buy_base": 13973.84, "taker_buy_quote": 21048.77383 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 1.506, "high": 1.53, "low": 1.5, "close": 1.528, "volume": 24773.68, "close_time": 1764089999999, "quote_volume": 37678.22243, "trades": 456, "taker_buy_base": 13144.15, "taker_buy_quote": 19977.74904 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 1.527, "high": 1.537, "low": 1.525, "close": 1.529, "volume": 32204.62, "close_time": 1764093599999, "quote_volume": 49293.69538, "trades": 768, "taker_buy_base": 10074.6, "taker_buy_quote": 15422.87153 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 1.525, "high": 1.541, "low": 1.525, "close": 1.529, "volume": 24487.48, "close_time": 1764097199999, "quote_volume": 37647.21203, "trades": 692, "taker_buy_base": 7598.92, "taker_buy_quote": 11671.68385 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 1.528, "high": 1.539, "low": 1.515, "close": 1.537, "volume": 15195.01, "close_time": 1764100799999, "quote_volume": 23141.27948, "trades": 258, "taker_buy_base": 9077.83, "taker_buy_quote": 13831.39716 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 1.538, "high": 1.553, "low": 1.536, "close": 1.551, "volume": 30364.07, "close_time": 1764104399999, "quote_volume": 46830.6916, "trades": 688, "taker_buy_base": 11773.57, "taker_buy_quote": 18158.2059 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 1.55, "high": 1.554, "low": 1.544, "close": 1.553, "volume": 13735.55, "close_time": 1764107999999, "quote_volume": 21290.55419, "trades": 372, "taker_buy_base": 8980.35, "taker_buy_quote": 13922.03362 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 1.553, "high": 1.57, "low": 1.541, "close": 1.568, "volume": 13217.86, "close_time": 1764111599999, "quote_volume": 20550.15885, "trades": 355, "taker_buy_base": 5305.91, "taker_buy_quote": 8230.96343 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 1.568, "high": 1.574, "low": 1.558, "close": 1.56, "volume": 6435.63, "close_time": 1764115199999, "quote_volume": 10080.65808, "trades": 296, "taker_buy_base": 2759.94, "taker_buy_quote": 4323.82518 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 1.56, "high": 1.565, "low": 1.553, "close": 1.56, "volume": 8227.41, "close_time": 1764118799999, "quote_volume": 12836.89764, "trades": 241, "taker_buy_base": 2140.2, "taker_buy_quote": 3339.45954 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 1.56, "high": 1.565, "low": 1.554, "close": 1.558, "volume": 32649.47, "close_time": 1764122399999, "quote_volume": 50925.56321, "trades": 318, "taker_buy_base": 26177.85, "taker_buy_quote": 40829.90189 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 1.559, "high": 1.569, "low": 1.557, "close": 1.557, "volume": 43474.36, "close_time": 1764125999999, "quote_volume": 68030.79708, "trades": 319, "taker_buy_base": 33294.63, "taker_buy_quote": 52126.18553 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 1.558, "high": 1.562, "low": 1.555, "close": 1.557, "volume": 5102.08, "close_time": 1764129599999, "quote_volume": 7954.96422, "trades": 186, "taker_buy_base": 684.14, "taker_buy_quote": 1066.26834 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 1.557, "high": 1.56, "low": 1.548, "close": 1.553, "volume": 9723.96, "close_time": 1764133199999, "quote_volume": 15109.0698, "trades": 255, "taker_buy_base": 2859.86, "taker_buy_quote": 4452.42302 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 1.557, "high": 1.571, "low": 1.555, "close": 1.57, "volume": 8187.03, "close_time": 1764136799999, "quote_volume": 12777.60391, "trades": 251, "taker_buy_base": 4342.44, "taker_buy_quote": 6780.19936 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 1.571, "high": 1.587, "low": 1.571, "close": 1.577, "volume": 18945.38, "close_time": 1764140399999, "quote_volume": 29921.43978, "trades": 372, "taker_buy_base": 11651.6, "taker_buy_quote": 18404.55709 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 1.576, "high": 1.583, "low": 1.575, "close": 1.579, "volume": 16415.63, "close_time": 1764143999999, "quote_volume": 25937.0193, "trades": 347, "taker_buy_base": 7929.98, "taker_buy_quote": 12531.96157 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 1.578, "high": 1.579, "low": 1.57, "close": 1.572, "volume": 12524.1, "close_time": 1764147599999, "quote_volume": 19707.56242, "trades": 239, "taker_buy_base": 7457.09, "taker_buy_quote": 11724.52753 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 1.573, "high": 1.574, "low": 1.564, "close": 1.569, "volume": 7104.67, "close_time": 1764151199999, "quote_volume": 11154.98483, "trades": 252, "taker_buy_base": 2102.99, "taker_buy_quote": 3299.19842 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 1.569, "high": 1.57, "low": 1.556, "close": 1.564, "volume": 8293.32, "close_time": 1764154799999, "quote_volume": 12971.21131, "trades": 301, "taker_buy_base": 3671.96, "taker_buy_quote": 5752.04405 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 1.565, "high": 1.566, "low": 1.555, "close": 1.561, "volume": 11183.01, "close_time": 1764158399999, "quote_volume": 17450.49685, "trades": 377, "taker_buy_base": 6306.57, "taker_buy_quote": 9842.15666 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 1.563, "high": 1.569, "low": 1.55, "close": 1.56, "volume": 33403.35, "close_time": 1764161999999, "quote_volume": 52108.54454, "trades": 526, "taker_buy_base": 18683.96, "taker_buy_quote": 29141.6424 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 1.559, "high": 1.564, "low": 1.555, "close": 1.557, "volume": 17175.21, "close_time": 1764165599999, "quote_volume": 26760.41756, "trades": 358, "taker_buy_base": 6880.87, "taker_buy_quote": 10727.23868 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 1.556, "high": 1.566, "low": 1.553, "close": 1.555, "volume": 7953.55, "close_time": 1764169199999, "quote_volume": 12405.5829, "trades": 391, "taker_buy_base": 4027.1, "taker_buy_quote": 6285.52122 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 1.555, "high": 1.565, "low": 1.546, "close": 1.547, "volume": 13586.4, "close_time": 1764172799999, "quote_volume": 21136.27556, "trades": 515, "taker_buy_base": 3932.21, "taker_buy_quote": 6113.6511 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 1.549, "high": 1.561, "low": 1.548, "close": 1.551, "volume": 7647.95, "close_time": 1764176399999, "quote_volume": 11895.06139, "trades": 492, "taker_buy_base": 3437.32, "taker_buy_quote": 5346.01271 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 1.553, "high": 1.588, "low": 1.545, "close": 1.588, "volume": 8576.46, "close_time": 1764179999999, "quote_volume": 13470.56359, "trades": 525, "taker_buy_base": 5618.86, "taker_buy_quote": 8816.99447 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 1.588, "high": 1.61, "low": 1.587, "close": 1.61, "volume": 46029.06, "close_time": 1764183599999, "quote_volume": 73652.87503, "trades": 679, "taker_buy_base": 22324.39, "taker_buy_quote": 35724.32913 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 1.611, "high": 1.611, "low": 1.595, "close": 1.601, "volume": 18141.87, "close_time": 1764187199999, "quote_volume": 29050.70987, "trades": 264, "taker_buy_base": 6673.69, "taker_buy_quote": 10686.17932 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 1.601, "high": 1.606, "low": 1.594, "close": 1.606, "volume": 18452.5, "close_time": 1764190799999, "quote_volume": 29553.2588, "trades": 196, "taker_buy_base": 9191.97, "taker_buy_quote": 14729.76989 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 1.607, "high": 1.607, "low": 1.598, "close": 1.605, "volume": 19009.89, "close_time": 1764194399999, "quote_volume": 30460.50983, "trades": 339, "taker_buy_base": 12154.02, "taker_buy_quote": 19471.0641 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 1.605, "high": 1.617, "low": 1.601, "close": 1.607, "volume": 23925.68, "close_time": 1764197999999, "quote_volume": 38495.57695, "trades": 370, "taker_buy_base": 15384.7, "taker_buy_quote": 24766.45849 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 1.608, "high": 1.612, "low": 1.606, "close": 1.608, "volume": 6861.84, "close_time": 1764201599999, "quote_volume": 11040.31938, "trades": 194, "taker_buy_base": 2324.32, "taker_buy_quote": 3741.21338 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 1.608, "high": 1.609, "low": 1.593, "close": 1.595, "volume": 11207.51, "close_time": 1764205199999, "quote_volume": 17913.78635, "trades": 134, "taker_buy_base": 2650.48, "taker_buy_quote": 4234.72489 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 1.594, "high": 1.604, "low": 1.593, "close": 1.602, "volume": 6400.91, "close_time": 1764208799999, "quote_volume": 10225.8305, "trades": 151, "taker_buy_base": 3895.69, "taker_buy_quote": 6229.13875 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 1.6, "high": 1.608, "low": 1.592, "close": 1.592, "volume": 6937.67, "close_time": 1764212399999, "quote_volume": 11093.69701, "trades": 194, "taker_buy_base": 1874.04, "taker_buy_quote": 2997.90991 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 1.593, "high": 1.599, "low": 1.588, "close": 1.592, "volume": 6493.18, "close_time": 1764215999999, "quote_volume": 10346.96499, "trades": 177, "taker_buy_base": 3376.04, "taker_buy_quote": 5377.18385 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 1.595, "high": 1.6, "low": 1.593, "close": 1.6, "volume": 2274.69, "close_time": 1764219599999, "quote_volume": 3633.08286, "trades": 34, "taker_buy_base": 1632.53, "taker_buy_quote": 2607.71872 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 1.603, "high": 1.604, "low": 1.59, "close": 1.598, "volume": 4487.37, "close_time": 1764223199999, "quote_volume": 7167.54686, "trades": 96, "taker_buy_base": 2887.5, "taker_buy_quote": 4609.36075 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 1.597, "high": 1.602, "low": 1.595, "close": 1.598, "volume": 12503.67, "close_time": 1764226799999, "quote_volume": 20004.94787, "trades": 107, "taker_buy_base": 6420.5, "taker_buy_quote": 10270.7469 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 1.598, "high": 1.604, "low": 1.595, "close": 1.604, "volume": 9870.27, "close_time": 1764230399999, "quote_volume": 15768.48543, "trades": 84, "taker_buy_base": 3440.66, "taker_buy_quote": 5498.84868 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 1.602, "high": 1.613, "low": 1.6, "close": 1.613, "volume": 10885.64, "close_time": 1764233999999, "quote_volume": 17456.9127, "trades": 116, "taker_buy_base": 4124.16, "taker_buy_quote": 6616.24195 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 1.612, "high": 1.612, "low": 1.6, "close": 1.604, "volume": 11226.11, "close_time": 1764237599999, "quote_volume": 18020.47522, "trades": 78, "taker_buy_base": 8700.47, "taker_buy_quote": 13960.13646 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 1.604, "high": 1.606, "low": 1.599, "close": 1.602, "volume": 5147.8, "close_time": 1764241199999, "quote_volume": 8249.83054, "trades": 84, "taker_buy_base": 1997.85, "taker_buy_quote": 3200.74828 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 1.602, "high": 1.604, "low": 1.597, "close": 1.602, "volume": 8160.1, "close_time": 1764244799999, "quote_volume": 13061.29022, "trades": 91, "taker_buy_base": 4187.53, "taker_buy_quote": 6701.67085 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 1.602, "high": 1.61, "low": 1.598, "close": 1.598, "volume": 6095.95, "close_time": 1764248399999, "quote_volume": 9792.5194, "trades": 129, "taker_buy_base": 4162.79, "taker_buy_quote": 6690.22589 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 1.598, "high": 1.607, "low": 1.597, "close": 1.605, "volume": 5526.6, "close_time": 1764251999999, "quote_volume": 8849.28526, "trades": 77, "taker_buy_base": 2301.94, "taker_buy_quote": 3687.9786 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 1.605, "high": 1.611, "low": 1.605, "close": 1.609, "volume": 6888.99, "close_time": 1764255599999, "quote_volume": 11073.69544, "trades": 69, "taker_buy_base": 3855.97, "taker_buy_quote": 6200.64636 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 1.609, "high": 1.636, "low": 1.602, "close": 1.636, "volume": 38694.91, "close_time": 1764259199999, "quote_volume": 62806.29681, "trades": 328, "taker_buy_base": 24726.11, "taker_buy_quote": 40159.58843 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 1.637, "high": 1.64, "low": 1.621, "close": 1.629, "volume": 23706.64, "close_time": 1764262799999, "quote_volume": 38657.02611, "trades": 220, "taker_buy_base": 9033.94, "taker_buy_quote": 14752.95952 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 1.627, "high": 1.635, "low": 1.627, "close": 1.633, "volume": 5014.39, "close_time": 1764266399999, "quote_volume": 8177.12737, "trades": 123, "taker_buy_base": 3055.78, "taker_buy_quote": 4983.07538 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 1.633, "high": 1.648, "low": 1.629, "close": 1.648, "volume": 10927.23, "close_time": 1764269999999, "quote_volume": 17895.32575, "trades": 173, "taker_buy_base": 7228.76, "taker_buy_quote": 11837.88797 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 1.647, "high": 1.647, "low": 1.632, "close": 1.635, "volume": 25722.95, "close_time": 1764273599999, "quote_volume": 42069.0766, "trades": 154, "taker_buy_base": 8676.18, "taker_buy_quote": 14190.11448 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 1.637, "high": 1.658, "low": 1.636, "close": 1.657, "volume": 23583.66, "close_time": 1764277199999, "quote_volume": 38926.44346, "trades": 218, "taker_buy_base": 11062.64, "taker_buy_quote": 18240.03155 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 1.655, "high": 1.657, "low": 1.648, "close": 1.653, "volume": 14734.11, "close_time": 1764280799999, "quote_volume": 24380.74705, "trades": 163, "taker_buy_base": 7400.33, "taker_buy_quote": 12246.45327 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 1.653, "high": 1.654, "low": 1.633, "close": 1.639, "volume": 5479.29, "close_time": 1764284399999, "quote_volume": 9011.0391, "trades": 98, "taker_buy_base": 2888.92, "taker_buy_quote": 4751.74032 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 1.638, "high": 1.642, "low": 1.63, "close": 1.636, "volume": 6022.09, "close_time": 1764287999999, "quote_volume": 9836.72202, "trades": 128, "taker_buy_base": 1891.21, "taker_buy_quote": 3091.61488 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 1.635, "high": 1.64, "low": 1.628, "close": 1.629, "volume": 3696.67, "close_time": 1764291599999, "quote_volume": 6031.51407, "trades": 89, "taker_buy_base": 873.84, "taker_buy_quote": 1425.36604 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 1.63, "high": 1.63, "low": 1.61, "close": 1.61, "volume": 3597.79, "close_time": 1764295199999, "quote_volume": 5819.60168, "trades": 103, "taker_buy_base": 1321.95, "taker_buy_quote": 2139.63075 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 1.613, "high": 1.62, "low": 1.606, "close": 1.61, "volume": 8364.96, "close_time": 1764298799999, "quote_volume": 13495.80923, "trades": 111, "taker_buy_base": 2663.4, "taker_buy_quote": 4301.26491 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 1.612, "high": 1.619, "low": 1.609, "close": 1.618, "volume": 11487.29, "close_time": 1764302399999, "quote_volume": 18534.12383, "trades": 125, "taker_buy_base": 5976.37, "taker_buy_quote": 9647.92564 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 1.617, "high": 1.624, "low": 1.614, "close": 1.618, "volume": 3155.3, "close_time": 1764305999999, "quote_volume": 5105.36661, "trades": 79, "taker_buy_base": 1918.26, "taker_buy_quote": 3103.71797 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 1.619, "high": 1.623, "low": 1.616, "close": 1.623, "volume": 3189.01, "close_time": 1764309599999, "quote_volume": 5164.74947, "trades": 65, "taker_buy_base": 1859.0, "taker_buy_quote": 3010.88982 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 1.62, "high": 1.627, "low": 1.616, "close": 1.617, "volume": 3885.72, "close_time": 1764313199999, "quote_volume": 6297.24281, "trades": 87, "taker_buy_base": 1507.87, "taker_buy_quote": 2442.05112 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 1.618, "high": 1.632, "low": 1.618, "close": 1.625, "volume": 8822.24, "close_time": 1764316799999, "quote_volume": 14329.51932, "trades": 147, "taker_buy_base": 5577.78, "taker_buy_quote": 9054.43798 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 1.625, "high": 1.655, "low": 1.623, "close": 1.649, "volume": 8797.0, "close_time": 1764320399999, "quote_volume": 14422.15992, "trades": 201, "taker_buy_base": 3755.26, "taker_buy_quote": 6163.16598 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 1.65, "high": 1.657, "low": 1.645, "close": 1.646, "volume": 3697.12, "close_time": 1764323999999, "quote_volume": 6102.56911, "trades": 105, "taker_buy_base": 2131.84, "taker_buy_quote": 3520.69783 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 1.644, "high": 1.648, "low": 1.64, "close": 1.643, "volume": 12238.8, "close_time": 1764327599999, "quote_volume": 20131.7866, "trades": 113, "taker_buy_base": 11426.12, "taker_buy_quote": 18797.16169 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 1.641, "high": 1.643, "low": 1.626, "close": 1.635, "volume": 5353.17, "close_time": 1764331199999, "quote_volume": 8745.6544, "trades": 112, "taker_buy_base": 1233.71, "taker_buy_quote": 2016.83713 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 1.636, "high": 1.636, "low": 1.614, "close": 1.615, "volume": 22800.11, "close_time": 1764334799999, "quote_volume": 37002.73991, "trades": 207, "taker_buy_base": 8791.74, "taker_buy_quote": 14250.0317 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 1.613, "high": 1.634, "low": 1.612, "close": 1.633, "volume": 12519.53, "close_time": 1764338399999, "quote_volume": 20361.88748, "trades": 166, "taker_buy_base": 5893.55, "taker_buy_quote": 9574.69297 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 1.632, "high": 1.636, "low": 1.628, "close": 1.63, "volume": 10450.59, "close_time": 1764341999999, "quote_volume": 17049.23698, "trades": 222, "taker_buy_base": 4760.15, "taker_buy_quote": 7765.94419 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 1.631, "high": 1.642, "low": 1.631, "close": 1.634, "volume": 20156.38, "close_time": 1764345599999, "quote_volume": 32948.17015, "trades": 204, "taker_buy_base": 14478.29, "taker_buy_quote": 23662.00004 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 1.634, "high": 1.636, "low": 1.619, "close": 1.62, "volume": 16068.73, "close_time": 1764349199999, "quote_volume": 26138.32444, "trades": 249, "taker_buy_base": 6981.08, "taker_buy_quote": 11370.05095 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 1.62, "high": 1.625, "low": 1.6, "close": 1.604, "volume": 15237.87, "close_time": 1764352799999, "quote_volume": 24532.33942, "trades": 220, "taker_buy_base": 6824.71, "taker_buy_quote": 11019.8467 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 1.604, "high": 1.61, "low": 1.593, "close": 1.607, "volume": 10073.12, "close_time": 1764356399999, "quote_volume": 16146.42105, "trades": 183, "taker_buy_base": 6072.27, "taker_buy_quote": 9734.75212 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 1.608, "high": 1.61, "low": 1.592, "close": 1.592, "volume": 36708.83, "close_time": 1764359999999, "quote_volume": 58786.73585, "trades": 245, "taker_buy_base": 18867.95, "taker_buy_quote": 30249.05402 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 1.592, "high": 1.604, "low": 1.584, "close": 1.603, "volume": 12510.18, "close_time": 1764363599999, "quote_volume": 19950.73819, "trades": 156, "taker_buy_base": 7344.32, "taker_buy_quote": 11709.05784 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 1.603, "high": 1.603, "low": 1.593, "close": 1.593, "volume": 3378.86, "close_time": 1764367199999, "quote_volume": 5403.73401, "trades": 91, "taker_buy_base": 1389.65, "taker_buy_quote": 2222.32355 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 1.592, "high": 1.596, "low": 1.591, "close": 1.595, "volume": 2765.43, "close_time": 1764370799999, "quote_volume": 4404.90164, "trades": 53, "taker_buy_base": 1185.31, "taker_buy_quote": 1888.12678 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 1.593, "high": 1.596, "low": 1.586, "close": 1.586, "volume": 3144.45, "close_time": 1764374399999, "quote_volume": 4998.06549, "trades": 41, "taker_buy_base": 1582.53, "taker_buy_quote": 2513.62771 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 1.584, "high": 1.587, "low": 1.58, "close": 1.586, "volume": 2359.68, "close_time": 1764377999999, "quote_volume": 3735.92255, "trades": 47, "taker_buy_base": 791.23, "taker_buy_quote": 1253.4907 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 1.587, "high": 1.587, "low": 1.58, "close": 1.586, "volume": 4644.2, "close_time": 1764381599999, "quote_volume": 7354.83749, "trades": 45, "taker_buy_base": 3693.99, "taker_buy_quote": 5849.19242 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 1.587, "high": 1.587, "low": 1.578, "close": 1.581, "volume": 3233.29, "close_time": 1764385199999, "quote_volume": 5111.68269, "trades": 35, "taker_buy_base": 1044.63, "taker_buy_quote": 1651.68603 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 1.583, "high": 1.585, "low": 1.58, "close": 1.582, "volume": 2141.97, "close_time": 1764388799999, "quote_volume": 3389.19199, "trades": 42, "taker_buy_base": 1534.86, "taker_buy_quote": 2428.58979 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 1.583, "high": 1.59, "low": 1.578, "close": 1.59, "volume": 1602.84, "close_time": 1764392399999, "quote_volume": 2541.78638, "trades": 43, "taker_buy_base": 611.75, "taker_buy_quote": 968.67603 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 1.592, "high": 1.593, "low": 1.588, "close": 1.588, "volume": 2568.64, "close_time": 1764395999999, "quote_volume": 4084.49656, "trades": 38, "taker_buy_base": 496.93, "taker_buy_quote": 790.37437 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 1.588, "high": 1.59, "low": 1.578, "close": 1.583, "volume": 4570.46, "close_time": 1764399599999, "quote_volume": 7231.89269, "trades": 75, "taker_buy_base": 1397.22, "taker_buy_quote": 2207.22728 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 1.583, "high": 1.592, "low": 1.583, "close": 1.585, "volume": 5639.07, "close_time": 1764403199999, "quote_volume": 8958.55518, "trades": 56, "taker_buy_base": 1138.05, "taker_buy_quote": 1807.65839 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 1.585, "high": 1.589, "low": 1.583, "close": 1.584, "volume": 2456.73, "close_time": 1764406799999, "quote_volume": 3893.67397, "trades": 34, "taker_buy_base": 1887.25, "taker_buy_quote": 2991.48233 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 1.584, "high": 1.588, "low": 1.58, "close": 1.585, "volume": 3890.89, "close_time": 1764410399999, "quote_volume": 6165.01567, "trades": 75, "taker_buy_base": 2450.88, "taker_buy_quote": 3882.58973 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 1.581, "high": 1.596, "low": 1.58, "close": 1.59, "volume": 4073.77, "close_time": 1764413999999, "quote_volume": 6470.10041, "trades": 73, "taker_buy_base": 2961.16, "taker_buy_quote": 4702.67098 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 1.592, "high": 1.6, "low": 1.589, "close": 1.6, "volume": 7190.28, "close_time": 1764417599999, "quote_volume": 11465.13614, "trades": 74, "taker_buy_base": 4442.73, "taker_buy_quote": 7086.05726 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 1.599, "high": 1.615, "low": 1.599, "close": 1.602, "volume": 25177.23, "close_time": 1764421199999, "quote_volume": 40551.31531, "trades": 160, "taker_buy_base": 15766.87, "taker_buy_quote": 25406.2026 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 1.6, "high": 1.607, "low": 1.591, "close": 1.593, "volume": 22933.06, "close_time": 1764424799999, "quote_volume": 36585.56419, "trades": 167, "taker_buy_base": 6217.45, "taker_buy_quote": 9927.34581 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 1.592, "high": 1.597, "low": 1.588, "close": 1.588, "volume": 12455.08, "close_time": 1764428399999, "quote_volume": 19842.44096, "trades": 77, "taker_buy_base": 5903.79, "taker_buy_quote": 9408.59121 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 1.588, "high": 1.595, "low": 1.587, "close": 1.594, "volume": 4359.41, "close_time": 1764431999999, "quote_volume": 6939.73768, "trades": 65, "taker_buy_base": 2370.14, "taker_buy_quote": 3773.70363 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 1.592, "high": 1.599, "low": 1.591, "close": 1.592, "volume": 3396.7, "close_time": 1764435599999, "quote_volume": 5417.74592, "trades": 46, "taker_buy_base": 3069.97, "taker_buy_quote": 4896.78088 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 1.59, "high": 1.594, "low": 1.582, "close": 1.585, "volume": 8203.88, "close_time": 1764439199999, "quote_volume": 13030.99141, "trades": 103, "taker_buy_base": 2796.9, "taker_buy_quote": 4449.29077 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 1.584, "high": 1.585, "low": 1.576, "close": 1.582, "volume": 8832.23, "close_time": 1764442799999, "quote_volume": 13960.38707, "trades": 125, "taker_buy_base": 1782.33, "taker_buy_quote": 2817.90606 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 1.583, "high": 1.59, "low": 1.582, "close": 1.586, "volume": 13875.46, "close_time": 1764446399999, "quote_volume": 22028.53381, "trades": 164, "taker_buy_base": 3353.24, "taker_buy_quote": 5321.33149 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 1.586, "high": 1.594, "low": 1.582, "close": 1.594, "volume": 8673.18, "close_time": 1764449999999, "quote_volume": 13749.36268, "trades": 83, "taker_buy_base": 5234.46, "taker_buy_quote": 8299.20218 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 1.593, "high": 1.6, "low": 1.587, "close": 1.588, "volume": 15634.19, "close_time": 1764453599999, "quote_volume": 24892.12079, "trades": 92, "taker_buy_base": 6387.23, "taker_buy_quote": 10166.16824 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 1.586, "high": 1.587, "low": 1.579, "close": 1.579, "volume": 2766.21, "close_time": 1764457199999, "quote_volume": 4382.33988, "trades": 41, "taker_buy_base": 1098.63, "taker_buy_quote": 1739.56975 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 1.581, "high": 1.582, "low": 1.573, "close": 1.581, "volume": 2776.53, "close_time": 1764460799999, "quote_volume": 4382.65911, "trades": 59, "taker_buy_base": 1445.54, "taker_buy_quote": 2281.36715 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 1.579, "high": 1.585, "low": 1.577, "close": 1.581, "volume": 4716.56, "close_time": 1764464399999, "quote_volume": 7454.58135, "trades": 74, "taker_buy_base": 2301.29, "taker_buy_quote": 3637.53424 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 1.579, "high": 1.584, "low": 1.573, "close": 1.573, "volume": 2139.48, "close_time": 1764467999999, "quote_volume": 3379.27508, "trades": 67, "taker_buy_base": 1397.75, "taker_buy_quote": 2207.50512 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 1.573, "high": 1.575, "low": 1.566, "close": 1.566, "volume": 14893.15, "close_time": 1764471599999, "quote_volume": 23394.22513, "trades": 121, "taker_buy_base": 6901.97, "taker_buy_quote": 10842.91837 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 1.567, "high": 1.572, "low": 1.562, "close": 1.57, "volume": 1546.63, "close_time": 1764475199999, "quote_volume": 2423.20914, "trades": 43, "taker_buy_base": 1089.8, "taker_buy_quote": 1707.63389 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 1.571, "high": 1.573, "low": 1.566, "close": 1.569, "volume": 1174.65, "close_time": 1764478799999, "quote_volume": 1842.87825, "trades": 22, "taker_buy_base": 275.82, "taker_buy_quote": 432.8002 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 1.566, "high": 1.566, "low": 1.551, "close": 1.555, "volume": 18302.46, "close_time": 1764482399999, "quote_volume": 28460.24437, "trades": 125, "taker_buy_base": 4727.54, "taker_buy_quote": 7345.84409 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 1.555, "high": 1.563, "low": 1.555, "close": 1.56, "volume": 3016.88, "close_time": 1764485999999, "quote_volume": 4698.34481, "trades": 44, "taker_buy_base": 1198.22, "taker_buy_quote": 1866.51941 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 1.559, "high": 1.562, "low": 1.559, "close": 1.562, "volume": 1573.25, "close_time": 1764489599999, "quote_volume": 2456.72407, "trades": 27, "taker_buy_base": 1175.88, "taker_buy_quote": 1836.20388 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 1.562, "high": 1.566, "low": 1.556, "close": 1.559, "volume": 5741.37, "close_time": 1764493199999, "quote_volume": 8962.03716, "trades": 60, "taker_buy_base": 2333.76, "taker_buy_quote": 3643.2476 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 1.559, "high": 1.566, "low": 1.557, "close": 1.564, "volume": 8071.16, "close_time": 1764496799999, "quote_volume": 12619.0591, "trades": 65, "taker_buy_base": 4293.2, "taker_buy_quote": 6718.63428 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 1.563, "high": 1.565, "low": 1.56, "close": 1.562, "volume": 7095.51, "close_time": 1764500399999, "quote_volume": 11078.5927, "trades": 51, "taker_buy_base": 1945.08, "taker_buy_quote": 3038.90989 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 1.562, "high": 1.565, "low": 1.557, "close": 1.562, "volume": 5425.44, "close_time": 1764503999999, "quote_volume": 8463.89639, "trades": 51, "taker_buy_base": 1039.94, "taker_buy_quote": 1621.84151 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 1.56, "high": 1.574, "low": 1.56, "close": 1.57, "volume": 5551.92, "close_time": 1764507599999, "quote_volume": 8722.41728, "trades": 62, "taker_buy_base": 4908.48, "taker_buy_quote": 7713.43841 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 1.571, "high": 1.587, "low": 1.571, "close": 1.584, "volume": 8137.4, "close_time": 1764511199999, "quote_volume": 12887.25205, "trades": 80, "taker_buy_base": 6963.12, "taker_buy_quote": 11031.67169 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 1.585, "high": 1.586, "low": 1.579, "close": 1.585, "volume": 7712.95, "close_time": 1764514799999, "quote_volume": 12202.46466, "trades": 159, "taker_buy_base": 1529.78, "taker_buy_quote": 2421.6818 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 1.586, "high": 1.586, "low": 1.575, "close": 1.58, "volume": 13181.95, "close_time": 1764518399999, "quote_volume": 20805.42945, "trades": 140, "taker_buy_base": 8736.04, "taker_buy_quote": 13785.84038 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 1.58, "high": 1.599, "low": 1.58, "close": 1.593, "volume": 12498.39, "close_time": 1764521999999, "quote_volume": 19901.22602, "trades": 168, "taker_buy_base": 7863.62, "taker_buy_quote": 12525.67981 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 1.591, "high": 1.592, "low": 1.576, "close": 1.583, "volume": 22511.23, "close_time": 1764525599999, "quote_volume": 35591.51182, "trades": 156, "taker_buy_base": 8820.74, "taker_buy_quote": 13949.87139 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 1.582, "high": 1.616, "low": 1.577, "close": 1.612, "volume": 61092.12, "close_time": 1764529199999, "quote_volume": 97808.76265, "trades": 419, "taker_buy_base": 31201.81, "taker_buy_quote": 49921.27371 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 1.611, "high": 1.611, "low": 1.596, "close": 1.599, "volume": 55081.17, "close_time": 1764532799999, "quote_volume": 88428.28917, "trades": 379, "taker_buy_base": 24898.91, "taker_buy_quote": 39955.03561 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 1.601, "high": 1.618, "low": 1.599, "close": 1.617, "volume": 17905.56, "close_time": 1764536399999, "quote_volume": 28816.02745, "trades": 236, "taker_buy_base": 10345.62, "taker_buy_quote": 16651.8159 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 1.615, "high": 1.615, "low": 1.602, "close": 1.605, "volume": 19391.63, "close_time": 1764539999999, "quote_volume": 31160.81514, "trades": 194, "taker_buy_base": 12441.45, "taker_buy_quote": 19995.13872 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 1.604, "high": 1.617, "low": 1.604, "close": 1.614, "volume": 21416.19, "close_time": 1764543599999, "quote_volume": 34523.66486, "trades": 124, "taker_buy_base": 12844.46, "taker_buy_quote": 20721.89454 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 1.613, "high": 1.62, "low": 1.593, "close": 1.593, "volume": 20869.13, "close_time": 1764547199999, "quote_volume": 33551.96643, "trades": 131, "taker_buy_base": 11894.62, "taker_buy_quote": 19160.76096 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 1.593, "high": 1.599, "low": 1.482, "close": 1.486, "volume": 171964.56, "close_time": 1764550799999, "quote_volume": 263637.5246, "trades": 1031, "taker_buy_base": 53611.09, "taker_buy_quote": 82491.86314 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 1.487, "high": 1.508, "low": 1.481, "close": 1.495, "volume": 25036.82, "close_time": 1764554399999, "quote_volume": 37495.54996, "trades": 214, "taker_buy_base": 13900.07, "taker_buy_quote": 20799.81181 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 1.492, "high": 1.499, "low": 1.489, "close": 1.499, "volume": 20291.41, "close_time": 1764557999999, "quote_volume": 30325.95203, "trades": 164, "taker_buy_base": 14021.85, "taker_buy_quote": 20962.58106 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 1.498, "high": 1.501, "low": 1.483, "close": 1.484, "volume": 28713.83, "close_time": 1764561599999, "quote_volume": 42705.60445, "trades": 228, "taker_buy_base": 8783.1, "taker_buy_quote": 13067.76758 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 1.483, "high": 1.484, "low": 1.468, "close": 1.478, "volume": 26205.79, "close_time": 1764565199999, "quote_volume": 38681.74043, "trades": 258, "taker_buy_base": 14858.17, "taker_buy_quote": 21928.79196 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 1.476, "high": 1.485, "low": 1.471, "close": 1.477, "volume": 11012.36, "close_time": 1764568799999, "quote_volume": 16286.6028, "trades": 148, "taker_buy_base": 2616.17, "taker_buy_quote": 3871.52089 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 1.477, "high": 1.501, "low": 1.476, "close": 1.496, "volume": 23716.36, "close_time": 1764572399999, "quote_volume": 35371.07942, "trades": 183, "taker_buy_base": 15421.57, "taker_buy_quote": 23017.72343 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 1.496, "high": 1.506, "low": 1.49, "close": 1.503, "volume": 19715.32, "close_time": 1764575999999, "quote_volume": 29455.68424, "trades": 187, "taker_buy_base": 12004.25, "taker_buy_quote": 17937.80152 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 1.504, "high": 1.519, "low": 1.502, "close": 1.51, "volume": 12020.85, "close_time": 1764579599999, "quote_volume": 18157.68167, "trades": 212, "taker_buy_base": 4629.48, "taker_buy_quote": 6994.85987 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 1.51, "high": 1.512, "low": 1.497, "close": 1.502, "volume": 8700.22, "close_time": 1764583199999, "quote_volume": 13089.54039, "trades": 282, "taker_buy_base": 2669.09, "taker_buy_quote": 4015.64473 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 1.503, "high": 1.511, "low": 1.502, "close": 1.503, "volume": 24822.47, "close_time": 1764586799999, "quote_volume": 37442.80039, "trades": 210, "taker_buy_base": 18359.42, "taker_buy_quote": 27703.27631 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 1.502, "high": 1.502, "low": 1.491, "close": 1.495, "volume": 14894.43, "close_time": 1764590399999, "quote_volume": 22269.30702, "trades": 156, "taker_buy_base": 4044.84, "taker_buy_quote": 6050.61711 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 1.496, "high": 1.497, "low": 1.473, "close": 1.493, "volume": 26588.6, "close_time": 1764593999999, "quote_volume": 39534.2639, "trades": 260, "taker_buy_base": 8321.31, "taker_buy_quote": 12371.41462 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 1.491, "high": 1.503, "low": 1.49, "close": 1.499, "volume": 56349.87, "close_time": 1764597599999, "quote_volume": 84363.34925, "trades": 284, "taker_buy_base": 36454.46, "taker_buy_quote": 54573.38798 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 1.498, "high": 1.509, "low": 1.493, "close": 1.494, "volume": 17644.29, "close_time": 1764601199999, "quote_volume": 26478.32308, "trades": 236, "taker_buy_base": 6518.43, "taker_buy_quote": 9782.72034 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 1.496, "high": 1.496, "low": 1.439, "close": 1.466, "volume": 48991.47, "close_time": 1764604799999, "quote_volume": 71837.91118, "trades": 571, "taker_buy_base": 18604.4, "taker_buy_quote": 27315.10388 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 1.465, "high": 1.489, "low": 1.458, "close": 1.466, "volume": 70252.25, "close_time": 1764608399999, "quote_volume": 103830.4241, "trades": 624, "taker_buy_base": 31637.11, "taker_buy_quote": 46697.64581 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 1.467, "high": 1.475, "low": 1.458, "close": 1.469, "volume": 26919.42, "close_time": 1764611999999, "quote_volume": 39512.35207, "trades": 248, "taker_buy_base": 14652.81, "taker_buy_quote": 21518.93655 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 1.47, "high": 1.483, "low": 1.469, "close": 1.481, "volume": 8828.66, "close_time": 1764615599999, "quote_volume": 13028.98726, "trades": 162, "taker_buy_base": 4312.49, "taker_buy_quote": 6366.56361 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 1.48, "high": 1.49, "low": 1.474, "close": 1.49, "volume": 22593.84, "close_time": 1764619199999, "quote_volume": 33518.06757, "trades": 226, "taker_buy_base": 9972.53, "taker_buy_quote": 14797.30575 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 1.49, "high": 1.502, "low": 1.49, "close": 1.495, "volume": 11881.8, "close_time": 1764622799999, "quote_volume": 17768.19339, "trades": 238, "taker_buy_base": 7373.2, "taker_buy_quote": 11025.65649 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 1.495, "high": 1.507, "low": 1.493, "close": 1.502, "volume": 32121.81, "close_time": 1764626399999, "quote_volume": 48239.46411, "trades": 268, "taker_buy_base": 18438.89, "taker_buy_quote": 27684.83015 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 1.501, "high": 1.511, "low": 1.501, "close": 1.509, "volume": 6203.64, "close_time": 1764629999999, "quote_volume": 9348.42381, "trades": 86, "taker_buy_base": 2925.38, "taker_buy_quote": 4410.9882 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 1.509, "high": 1.51, "low": 1.502, "close": 1.505, "volume": 2149.35, "close_time": 1764633599999, "quote_volume": 3236.56902, "trades": 65, "taker_buy_base": 1031.03, "taker_buy_quote": 1553.02756 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 1.505, "high": 1.512, "low": 1.501, "close": 1.507, "volume": 59489.78, "close_time": 1764637199999, "quote_volume": 89643.21625, "trades": 231, "taker_buy_base": 48048.06, "taker_buy_quote": 72413.00754 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 1.503, "high": 1.518, "low": 1.503, "close": 1.505, "volume": 6113.17, "close_time": 1764640799999, "quote_volume": 9220.11701, "trades": 84, "taker_buy_base": 3000.37, "taker_buy_quote": 4523.32667 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 1.503, "high": 1.508, "low": 1.5, "close": 1.501, "volume": 2204.79, "close_time": 1764644399999, "quote_volume": 3314.55316, "trades": 56, "taker_buy_base": 649.96, "taker_buy_quote": 978.31928 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 1.505, "high": 1.509, "low": 1.495, "close": 1.504, "volume": 10845.87, "close_time": 1764647999999, "quote_volume": 16326.32255, "trades": 90, "taker_buy_base": 8416.47, "taker_buy_quote": 12677.64788 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 1.508, "high": 1.509, "low": 1.498, "close": 1.498, "volume": 11305.22, "close_time": 1764651599999, "quote_volume": 17007.02624, "trades": 75, "taker_buy_base": 5144.27, "taker_buy_quote": 7755.1207 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 1.5, "high": 1.507, "low": 1.497, "close": 1.507, "volume": 1445.24, "close_time": 1764655199999, "quote_volume": 2170.05886, "trades": 34, "taker_buy_base": 714.99, "taker_buy_quote": 1074.69731 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 1.506, "high": 1.511, "low": 1.499, "close": 1.509, "volume": 6458.77, "close_time": 1764658799999, "quote_volume": 9747.15548, "trades": 71, "taker_buy_base": 2152.11, "taker_buy_quote": 3246.90884 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 1.51, "high": 1.51, "low": 1.5, "close": 1.5, "volume": 6239.19, "close_time": 1764662399999, "quote_volume": 9371.21731, "trades": 72, "taker_buy_base": 1763.06, "taker_buy_quote": 2649.86433 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 1.499, "high": 1.499, "low": 1.486, "close": 1.491, "volume": 8312.26, "close_time": 1764665999999, "quote_volume": 12400.11651, "trades": 97, "taker_buy_base": 2783.4, "taker_buy_quote": 4155.76822 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 1.491, "high": 1.498, "low": 1.491, "close": 1.495, "volume": 7845.32, "close_time": 1764669599999, "quote_volume": 11722.07136, "trades": 99, "taker_buy_base": 2817.05, "taker_buy_quote": 4209.67362 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 1.496, "high": 1.51, "low": 1.495, "close": 1.508, "volume": 14854.82, "close_time": 1764673199999, "quote_volume": 22313.86241, "trades": 116, "taker_buy_base": 11239.18, "taker_buy_quote": 16883.56374 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 1.507, "high": 1.511, "low": 1.503, "close": 1.509, "volume": 18986.98, "close_time": 1764676799999, "quote_volume": 28617.77724, "trades": 128, "taker_buy_base": 11835.11, "taker_buy_quote": 17843.93493 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 1.509, "high": 1.512, "low": 1.501, "close": 1.502, "volume": 13018.35, "close_time": 1764680399999, "quote_volume": 19601.73635, "trades": 121, "taker_buy_base": 3180.45, "taker_buy_quote": 4787.3599 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 1.503, "high": 1.519, "low": 1.499, "close": 1.518, "volume": 15182.79, "close_time": 1764683999999, "quote_volume": 22939.81448, "trades": 146, "taker_buy_base": 8042.91, "taker_buy_quote": 12169.21715 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 1.516, "high": 1.545, "low": 1.516, "close": 1.545, "volume": 27228.74, "close_time": 1764687599999, "quote_volume": 41730.699, "trades": 245, "taker_buy_base": 14071.54, "taker_buy_quote": 21550.33165 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 1.546, "high": 1.582, "low": 1.545, "close": 1.58, "volume": 59171.16, "close_time": 1764691199999, "quote_volume": 92667.32628, "trades": 500, "taker_buy_base": 23525.3, "taker_buy_quote": 36903.87794 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 1.58, "high": 1.586, "low": 1.565, "close": 1.579, "volume": 32735.58, "close_time": 1764694799999, "quote_volume": 51612.33847, "trades": 312, "taker_buy_base": 17721.74, "taker_buy_quote": 27987.19496 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 1.577, "high": 1.584, "low": 1.572, "close": 1.58, "volume": 32537.53, "close_time": 1764698399999, "quote_volume": 51359.90947, "trades": 303, "taker_buy_base": 11826.17, "taker_buy_quote": 18673.37001 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 1.58, "high": 1.591, "low": 1.579, "close": 1.587, "volume": 12227.89, "close_time": 1764701999999, "quote_volume": 19388.83179, "trades": 219, "taker_buy_base": 4278.42, "taker_buy_quote": 6784.53389 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 1.587, "high": 1.592, "low": 1.583, "close": 1.586, "volume": 10387.34, "close_time": 1764705599999, "quote_volume": 16499.17841, "trades": 192, "taker_buy_base": 6419.01, "taker_buy_quote": 10201.39483 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 1.587, "high": 1.588, "low": 1.575, "close": 1.582, "volume": 14405.77, "close_time": 1764709199999, "quote_volume": 22795.64645, "trades": 258, "taker_buy_base": 2785.13, "taker_buy_quote": 4410.52166 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 1.582, "high": 1.584, "low": 1.575, "close": 1.58, "volume": 14564.38, "close_time": 1764712799999, "quote_volume": 22993.20714, "trades": 252, "taker_buy_base": 5509.55, "taker_buy_quote": 8700.78646 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 1.579, "high": 1.589, "low": 1.579, "close": 1.586, "volume": 7730.68, "close_time": 1764716399999, "quote_volume": 12233.59162, "trades": 196, "taker_buy_base": 3511.6, "taker_buy_quote": 5559.79426 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 1.585, "high": 1.589, "low": 1.58, "close": 1.58, "volume": 3099.88, "close_time": 1764719999999, "quote_volume": 4907.8702, "trades": 146, "taker_buy_base": 1863.71, "taker_buy_quote": 2951.88546 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 1.581, "high": 1.584, "low": 1.574, "close": 1.579, "volume": 8873.77, "close_time": 1764723599999, "quote_volume": 14024.75309, "trades": 176, "taker_buy_base": 3622.74, "taker_buy_quote": 5725.12846 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 1.578, "high": 1.584, "low": 1.574, "close": 1.58, "volume": 19551.1, "close_time": 1764727199999, "quote_volume": 30848.28818, "trades": 111, "taker_buy_base": 13063.64, "taker_buy_quote": 20625.51687 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 1.582, "high": 1.59, "low": 1.582, "close": 1.584, "volume": 3999.06, "close_time": 1764730799999, "quote_volume": 6338.85095, "trades": 75, "taker_buy_base": 2772.91, "taker_buy_quote": 4394.71783 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 1.586, "high": 1.59, "low": 1.582, "close": 1.582, "volume": 8871.85, "close_time": 1764734399999, "quote_volume": 14053.77473, "trades": 108, "taker_buy_base": 4561.96, "taker_buy_quote": 7228.85256 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 1.581, "high": 1.601, "low": 1.581, "close": 1.601, "volume": 6014.2, "close_time": 1764737999999, "quote_volume": 9569.63769, "trades": 158, "taker_buy_base": 3745.64, "taker_buy_quote": 5962.97937 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 1.601, "high": 1.605, "low": 1.597, "close": 1.6, "volume": 6663.12, "close_time": 1764741599999, "quote_volume": 10658.53427, "trades": 110, "taker_buy_base": 2990.7, "taker_buy_quote": 4784.3792 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 1.601, "high": 1.608, "low": 1.596, "close": 1.599, "volume": 12433.16, "close_time": 1764745199999, "quote_volume": 19916.33876, "trades": 152, "taker_buy_base": 9030.96, "taker_buy_quote": 14468.47066 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 1.598, "high": 1.6, "low": 1.595, "close": 1.597, "volume": 8791.42, "close_time": 1764748799999, "quote_volume": 14040.29409, "trades": 102, "taker_buy_base": 6118.61, "taker_buy_quote": 9772.69998 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 1.598, "high": 1.599, "low": 1.583, "close": 1.593, "volume": 20502.44, "close_time": 1764752399999, "quote_volume": 32607.14248, "trades": 192, "taker_buy_base": 7022.71, "taker_buy_quote": 11179.43056 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 1.594, "high": 1.602, "low": 1.589, "close": 1.595, "volume": 37761.91, "close_time": 1764755999999, "quote_volume": 60270.57917, "trades": 232, "taker_buy_base": 18407.93, "taker_buy_quote": 29392.82727 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 1.595, "high": 1.6, "low": 1.588, "close": 1.588, "volume": 16725.85, "close_time": 1764759599999, "quote_volume": 26644.48178, "trades": 124, "taker_buy_base": 6497.12, "taker_buy_quote": 10359.53081 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 1.588, "high": 1.611, "low": 1.588, "close": 1.611, "volume": 13895.14, "close_time": 1764763199999, "quote_volume": 22226.08924, "trades": 136, "taker_buy_base": 10548.61, "taker_buy_quote": 16868.76157 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 1.611, "high": 1.612, "low": 1.605, "close": 1.605, "volume": 21460.27, "close_time": 1764766799999, "quote_volume": 34507.94723, "trades": 166, "taker_buy_base": 14721.74, "taker_buy_quote": 23675.02155 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 1.602, "high": 1.608, "low": 1.6, "close": 1.606, "volume": 11205.92, "close_time": 1764770399999, "quote_volume": 17966.32642, "trades": 254, "taker_buy_base": 5818.77, "taker_buy_quote": 9329.68317 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 1.606, "high": 1.611, "low": 1.573, "close": 1.596, "volume": 45187.37, "close_time": 1764773999999, "quote_volume": 71797.65631, "trades": 452, "taker_buy_base": 16974.21, "taker_buy_quote": 26977.49227 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 1.595, "high": 1.609, "low": 1.591, "close": 1.603, "volume": 16401.28, "close_time": 1764777599999, "quote_volume": 26285.15715, "trades": 200, "taker_buy_base": 10866.83, "taker_buy_quote": 17425.97565 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 1.603, "high": 1.611, "low": 1.593, "close": 1.605, "volume": 15462.96, "close_time": 1764781199999, "quote_volume": 24766.19596, "trades": 186, "taker_buy_base": 11145.55, "taker_buy_quote": 17856.43871 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 1.605, "high": 1.623, "low": 1.605, "close": 1.618, "volume": 14577.98, "close_time": 1764784799999, "quote_volume": 23540.82605, "trades": 221, "taker_buy_base": 6794.81, "taker_buy_quote": 10969.14505 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 1.618, "high": 1.623, "low": 1.613, "close": 1.615, "volume": 12254.64, "close_time": 1764788399999, "quote_volume": 19824.85386, "trades": 166, "taker_buy_base": 4512.7, "taker_buy_quote": 7305.36727 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 1.614, "high": 1.638, "low": 1.612, "close": 1.638, "volume": 23285.35, "close_time": 1764791999999, "quote_volume": 37759.79999, "trades": 271, "taker_buy_base": 8821.55, "taker_buy_quote": 14301.93833 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 1.638, "high": 1.669, "low": 1.63, "close": 1.659, "volume": 37458.46, "close_time": 1764795599999, "quote_volume": 61691.72944, "trades": 418, "taker_buy_base": 16235.36, "taker_buy_quote": 26761.80246 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 1.656, "high": 1.664, "low": 1.647, "close": 1.656, "volume": 34022.45, "close_time": 1764799199999, "quote_volume": 56287.07701, "trades": 402, "taker_buy_base": 18530.1, "taker_buy_quote": 30663.71567 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 1.658, "high": 1.663, "low": 1.647, "close": 1.659, "volume": 15387.23, "close_time": 1764802799999, "quote_volume": 25457.41169, "trades": 206, "taker_buy_base": 7098.11, "taker_buy_quote": 11746.70456 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 1.656, "high": 1.663, "low": 1.647, "close": 1.648, "volume": 7782.57, "close_time": 1764806399999, "quote_volume": 12862.11771, "trades": 138, "taker_buy_base": 6134.82, "taker_buy_quote": 10139.21491 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 1.65, "high": 1.652, "low": 1.64, "close": 1.644, "volume": 36699.23, "close_time": 1764809999999, "quote_volume": 60332.8108, "trades": 325, "taker_buy_base": 29374.53, "taker_buy_quote": 48302.02347 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 1.644, "high": 1.659, "low": 1.64, "close": 1.64, "volume": 19170.5, "close_time": 1764813599999, "quote_volume": 31658.42193, "trades": 212, "taker_buy_base": 10349.33, "taker_buy_quote": 17117.03261 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 1.641, "high": 1.653, "low": 1.639, "close": 1.648, "volume": 13049.67, "close_time": 1764817199999, "quote_volume": 21507.38847, "trades": 169, "taker_buy_base": 9798.5, "taker_buy_quote": 16152.79461 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 1.647, "high": 1.652, "low": 1.636, "close": 1.637, "volume": 9296.81, "close_time": 1764820799999, "quote_volume": 15266.71184, "trades": 147, "taker_buy_base": 3633.95, "taker_buy_quote": 5965.75719 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 1.638, "high": 1.638, "low": 1.628, "close": 1.632, "volume": 9594.22, "close_time": 1764824399999, "quote_volume": 15646.25116, "trades": 217, "taker_buy_base": 3940.18, "taker_buy_quote": 6428.562 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 1.633, "high": 1.633, "low": 1.624, "close": 1.626, "volume": 7595.48, "close_time": 1764827999999, "quote_volume": 12358.03867, "trades": 107, "taker_buy_base": 2600.72, "taker_buy_quote": 4229.37361 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 1.627, "high": 1.632, "low": 1.626, "close": 1.629, "volume": 8439.87, "close_time": 1764831599999, "quote_volume": 13738.0004, "trades": 136, "taker_buy_base": 3476.62, "taker_buy_quote": 5659.8143 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 1.628, "high": 1.632, "low": 1.62, "close": 1.632, "volume": 15288.64, "close_time": 1764835199999, "quote_volume": 24868.21238, "trades": 323, "taker_buy_base": 8832.73, "taker_buy_quote": 14364.775 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 1.631, "high": 1.631, "low": 1.622, "close": 1.623, "volume": 9277.58, "close_time": 1764838799999, "quote_volume": 15079.80836, "trades": 118, "taker_buy_base": 4011.34, "taker_buy_quote": 6517.51678 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 1.624, "high": 1.634, "low": 1.624, "close": 1.631, "volume": 10641.95, "close_time": 1764842399999, "quote_volume": 17342.50961, "trades": 113, "taker_buy_base": 4608.66, "taker_buy_quote": 7510.23438 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 1.632, "high": 1.633, "low": 1.626, "close": 1.628, "volume": 7383.07, "close_time": 1764845999999, "quote_volume": 12019.93457, "trades": 96, "taker_buy_base": 4008.1, "taker_buy_quote": 6529.9457 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 1.626, "high": 1.628, "low": 1.622, "close": 1.623, "volume": 11452.77, "close_time": 1764849599999, "quote_volume": 18606.65049, "trades": 117, "taker_buy_base": 8335.07, "taker_buy_quote": 13543.84788 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 1.624, "high": 1.627, "low": 1.613, "close": 1.615, "volume": 3618.01, "close_time": 1764853199999, "quote_volume": 5862.05759, "trades": 70, "taker_buy_base": 1451.87, "taker_buy_quote": 2357.2883 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 1.616, "high": 1.617, "low": 1.599, "close": 1.601, "volume": 8429.31, "close_time": 1764856799999, "quote_volume": 13548.92625, "trades": 149, "taker_buy_base": 3997.56, "taker_buy_quote": 6436.76107 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 1.601, "high": 1.603, "low": 1.592, "close": 1.593, "volume": 13332.05, "close_time": 1764860399999, "quote_volume": 21323.45334, "trades": 191, "taker_buy_base": 4413.9, "taker_buy_quote": 7058.94945 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 1.595, "high": 1.616, "low": 1.592, "close": 1.613, "volume": 16024.64, "close_time": 1764863999999, "quote_volume": 25741.19028, "trades": 209, "taker_buy_base": 5666.17, "taker_buy_quote": 9073.55397 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 1.612, "high": 1.614, "low": 1.598, "close": 1.601, "volume": 21888.03, "close_time": 1764867599999, "quote_volume": 35181.74317, "trades": 249, "taker_buy_base": 8673.37, "taker_buy_quote": 13943.37534 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 1.601, "high": 1.611, "low": 1.595, "close": 1.609, "volume": 15428.02, "close_time": 1764871199999, "quote_volume": 24660.81287, "trades": 160, "taker_buy_base": 8422.44, "taker_buy_quote": 13466.94761 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 1.607, "high": 1.609, "low": 1.595, "close": 1.597, "volume": 8732.68, "close_time": 1764874799999, "quote_volume": 14003.72569, "trades": 175, "taker_buy_base": 3250.93, "taker_buy_quote": 5216.94188 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 1.596, "high": 1.601, "low": 1.572, "close": 1.6, "volume": 13443.07, "close_time": 1764878399999, "quote_volume": 21289.58525, "trades": 241, "taker_buy_base": 3175.9, "taker_buy_quote": 5029.91566 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 1.598, "high": 1.601, "low": 1.587, "close": 1.599, "volume": 14172.77, "close_time": 1764881999999, "quote_volume": 22595.97263, "trades": 171, "taker_buy_base": 4510.13, "taker_buy_quote": 7207.08958 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 1.599, "high": 1.602, "low": 1.587, "close": 1.589, "volume": 5209.86, "close_time": 1764885599999, "quote_volume": 8312.41803, "trades": 96, "taker_buy_base": 3119.36, "taker_buy_quote": 4980.85175 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 1.59, "high": 1.601, "low": 1.59, "close": 1.601, "volume": 6492.31, "close_time": 1764889199999, "quote_volume": 10365.5965, "trades": 95, "taker_buy_base": 4211.19, "taker_buy_quote": 6719.26014 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 1.595, "high": 1.598, "low": 1.591, "close": 1.592, "volume": 1050.05, "close_time": 1764892799999, "quote_volume": 1672.34992, "trades": 28, "taker_buy_base": 683.06, "taker_buy_quote": 1087.87855 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 1.592, "high": 1.597, "low": 1.59, "close": 1.595, "volume": 12134.15, "close_time": 1764896399999, "quote_volume": 19364.28164, "trades": 100, "taker_buy_base": 958.05, "taker_buy_quote": 1527.65032 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 1.594, "high": 1.603, "low": 1.594, "close": 1.596, "volume": 7517.27, "close_time": 1764899999999, "quote_volume": 12019.17739, "trades": 57, "taker_buy_base": 2271.56, "taker_buy_quote": 3632.61419 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 1.596, "high": 1.601, "low": 1.592, "close": 1.595, "volume": 5613.65, "close_time": 1764903599999, "quote_volume": 8960.28656, "trades": 52, "taker_buy_base": 3181.66, "taker_buy_quote": 5078.85381 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 1.596, "high": 1.596, "low": 1.585, "close": 1.588, "volume": 16793.81, "close_time": 1764907199999, "quote_volume": 26650.37977, "trades": 199, "taker_buy_base": 11316.29, "taker_buy_quote": 17957.13652 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 1.588, "high": 1.59, "low": 1.578, "close": 1.585, "volume": 18683.88, "close_time": 1764910799999, "quote_volume": 29569.94046, "trades": 281, "taker_buy_base": 13086.31, "taker_buy_quote": 20710.62898 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 1.584, "high": 1.586, "low": 1.583, "close": 1.584, "volume": 3452.91, "close_time": 1764914399999, "quote_volume": 5470.20668, "trades": 34, "taker_buy_base": 1294.57, "taker_buy_quote": 2051.67228 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 1.587, "high": 1.591, "low": 1.585, "close": 1.591, "volume": 12692.28, "close_time": 1764917999999, "quote_volume": 20178.91312, "trades": 76, "taker_buy_base": 3778.79, "taker_buy_quote": 6005.59968 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 1.591, "high": 1.602, "low": 1.591, "close": 1.601, "volume": 9861.24, "close_time": 1764921599999, "quote_volume": 15762.87754, "trades": 81, "taker_buy_base": 5152.33, "taker_buy_quote": 8231.55188 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 1.601, "high": 1.604, "low": 1.594, "close": 1.602, "volume": 11225.3, "close_time": 1764925199999, "quote_volume": 17958.83642, "trades": 127, "taker_buy_base": 6602.0, "taker_buy_quote": 10563.59564 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 1.602, "high": 1.602, "low": 1.582, "close": 1.584, "volume": 12754.13, "close_time": 1764928799999, "quote_volume": 20290.42238, "trades": 141, "taker_buy_base": 6992.44, "taker_buy_quote": 11121.34329 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 1.583, "high": 1.594, "low": 1.583, "close": 1.593, "volume": 2348.05, "close_time": 1764932399999, "quote_volume": 3731.2148, "trades": 80, "taker_buy_base": 1435.34, "taker_buy_quote": 2281.14641 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 1.593, "high": 1.595, "low": 1.581, "close": 1.586, "volume": 4618.93, "close_time": 1764935999999, "quote_volume": 7331.81463, "trades": 115, "taker_buy_base": 2867.88, "taker_buy_quote": 4557.43781 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 1.585, "high": 1.588, "low": 1.58, "close": 1.588, "volume": 6105.6, "close_time": 1764939599999, "quote_volume": 9671.46532, "trades": 141, "taker_buy_base": 3069.59, "taker_buy_quote": 4863.37291 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 1.587, "high": 1.594, "low": 1.576, "close": 1.578, "volume": 16018.18, "close_time": 1764943199999, "quote_volume": 25348.92609, "trades": 222, "taker_buy_base": 7717.25, "taker_buy_quote": 12196.8761 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 1.581, "high": 1.581, "low": 1.565, "close": 1.568, "volume": 26957.43, "close_time": 1764946799999, "quote_volume": 42423.8074, "trades": 233, "taker_buy_base": 13163.22, "taker_buy_quote": 20733.29064 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 1.571, "high": 1.59, "low": 1.57, "close": 1.576, "volume": 11992.97, "close_time": 1764950399999, "quote_volume": 19020.61395, "trades": 170, "taker_buy_base": 6971.57, "taker_buy_quote": 11053.70459 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 1.578, "high": 1.578, "low": 1.531, "close": 1.551, "volume": 19730.07, "close_time": 1764953999999, "quote_volume": 30608.94211, "trades": 356, "taker_buy_base": 9226.07, "taker_buy_quote": 14285.02394 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 1.548, "high": 1.557, "low": 1.543, "close": 1.554, "volume": 3833.8, "close_time": 1764957599999, "quote_volume": 5945.16041, "trades": 121, "taker_buy_base": 1904.38, "taker_buy_quote": 2953.94962 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 1.553, "high": 1.564, "low": 1.546, "close": 1.547, "volume": 5085.4, "close_time": 1764961199999, "quote_volume": 7907.64132, "trades": 101, "taker_buy_base": 1641.6, "taker_buy_quote": 2553.40717 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 1.544, "high": 1.563, "low": 1.539, "close": 1.561, "volume": 12158.52, "close_time": 1764964799999, "quote_volume": 18794.2156, "trades": 279, "taker_buy_base": 9067.23, "taker_buy_quote": 14021.11215 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 1.56, "high": 1.567, "low": 1.557, "close": 1.559, "volume": 4091.92, "close_time": 1764968399999, "quote_volume": 6389.88846, "trades": 103, "taker_buy_base": 2309.72, "taker_buy_quote": 3604.61898 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 1.56, "high": 1.568, "low": 1.558, "close": 1.561, "volume": 7327.19, "close_time": 1764971999999, "quote_volume": 11462.76224, "trades": 135, "taker_buy_base": 5385.71, "taker_buy_quote": 8429.26179 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 1.561, "high": 1.576, "low": 1.56, "close": 1.573, "volume": 10018.8, "close_time": 1764975599999, "quote_volume": 15715.9419, "trades": 115, "taker_buy_base": 6693.01, "taker_buy_quote": 10502.62146 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 1.571, "high": 1.574, "low": 1.563, "close": 1.574, "volume": 2310.47, "close_time": 1764979199999, "quote_volume": 3625.08192, "trades": 80, "taker_buy_base": 1510.22, "taker_buy_quote": 2369.81203 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 1.571, "high": 1.593, "low": 1.57, "close": 1.593, "volume": 12060.39, "close_time": 1764982799999, "quote_volume": 19067.38936, "trades": 143, "taker_buy_base": 8596.9, "taker_buy_quote": 13604.56214 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 1.594, "high": 1.598, "low": 1.57, "close": 1.571, "volume": 49447.51, "close_time": 1764986399999, "quote_volume": 78250.32906, "trades": 184, "taker_buy_base": 5533.69, "taker_buy_quote": 8735.57797 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 1.572, "high": 1.576, "low": 1.567, "close": 1.574, "volume": 2191.3, "close_time": 1764989999999, "quote_volume": 3446.04123, "trades": 74, "taker_buy_base": 1127.39, "taker_buy_quote": 1773.69183 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 1.575, "high": 1.594, "low": 1.575, "close": 1.587, "volume": 9120.9, "close_time": 1764993599999, "quote_volume": 14470.28119, "trades": 120, "taker_buy_base": 5803.94, "taker_buy_quote": 9203.62576 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 1.588, "high": 1.592, "low": 1.585, "close": 1.592, "volume": 3067.96, "close_time": 1764997199999, "quote_volume": 4870.31543, "trades": 45, "taker_buy_base": 1737.12, "taker_buy_quote": 2758.24909 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 1.594, "high": 1.596, "low": 1.571, "close": 1.571, "volume": 5797.36, "close_time": 1765000799999, "quote_volume": 9181.57325, "trades": 93, "taker_buy_base": 2821.37, "taker_buy_quote": 4479.41543 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 1.571, "high": 1.582, "low": 1.569, "close": 1.58, "volume": 12126.18, "close_time": 1765004399999, "quote_volume": 19120.89896, "trades": 148, "taker_buy_base": 6838.21, "taker_buy_quote": 10786.54153 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 1.58, "high": 1.585, "low": 1.576, "close": 1.58, "volume": 8178.45, "close_time": 1765007999999, "quote_volume": 12910.02771, "trades": 144, "taker_buy_base": 4352.03, "taker_buy_quote": 6872.63819 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 1.581, "high": 1.585, "low": 1.578, "close": 1.582, "volume": 3669.08, "close_time": 1765011599999, "quote_volume": 5803.85022, "trades": 71, "taker_buy_base": 2168.59, "taker_buy_quote": 3431.31636 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 1.585, "high": 1.589, "low": 1.574, "close": 1.58, "volume": 9067.12, "close_time": 1765015199999, "quote_volume": 14328.03927, "trades": 130, "taker_buy_base": 4327.77, "taker_buy_quote": 6836.27699 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 1.58, "high": 1.581, "low": 1.57, "close": 1.571, "volume": 9993.78, "close_time": 1765018799999, "quote_volume": 15738.27307, "trades": 143, "taker_buy_base": 3957.78, "taker_buy_quote": 6231.43579 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 1.57, "high": 1.572, "low": 1.568, "close": 1.569, "volume": 4338.25, "close_time": 1765022399999, "quote_volume": 6813.26679, "trades": 106, "taker_buy_base": 1433.83, "taker_buy_quote": 2252.41601 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 1.569, "high": 1.575, "low": 1.569, "close": 1.571, "volume": 9227.32, "close_time": 1765025999999, "quote_volume": 14509.53623, "trades": 96, "taker_buy_base": 2136.19, "taker_buy_quote": 3357.93764 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 1.57, "high": 1.579, "low": 1.57, "close": 1.574, "volume": 8200.22, "close_time": 1765029599999, "quote_volume": 12912.42627, "trades": 101, "taker_buy_base": 3107.61, "taker_buy_quote": 4896.85856 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 1.574, "high": 1.585, "low": 1.569, "close": 1.583, "volume": 14050.12, "close_time": 1765033199999, "quote_volume": 22149.84658, "trades": 166, "taker_buy_base": 6643.77, "taker_buy_quote": 10473.28824 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 1.58, "high": 1.586, "low": 1.578, "close": 1.586, "volume": 10281.67, "close_time": 1765036799999, "quote_volume": 16255.27104, "trades": 131, "taker_buy_base": 5110.8, "taker_buy_quote": 8084.68278 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 1.585, "high": 1.596, "low": 1.585, "close": 1.591, "volume": 18884.61, "close_time": 1765040399999, "quote_volume": 30062.27327, "trades": 191, "taker_buy_base": 10895.88, "taker_buy_quote": 17352.06391 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 1.591, "high": 1.597, "low": 1.586, "close": 1.597, "volume": 11991.05, "close_time": 1765043999999, "quote_volume": 19097.6192, "trades": 128, "taker_buy_base": 4546.03, "taker_buy_quote": 7233.86278 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 1.597, "high": 1.602, "low": 1.595, "close": 1.598, "volume": 3283.04, "close_time": 1765047599999, "quote_volume": 5246.82714, "trades": 105, "taker_buy_base": 1631.03, "taker_buy_quote": 2606.97314 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 1.599, "high": 1.602, "low": 1.584, "close": 1.587, "volume": 13714.58, "close_time": 1765051199999, "quote_volume": 21870.82529, "trades": 133, "taker_buy_base": 5782.67, "taker_buy_quote": 9232.04001 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 1.586, "high": 1.595, "low": 1.585, "close": 1.595, "volume": 5309.07, "close_time": 1765054799999, "quote_volume": 8442.48689, "trades": 112, "taker_buy_base": 3878.73, "taker_buy_quote": 6168.65088 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 1.594, "high": 1.601, "low": 1.594, "close": 1.595, "volume": 4629.77, "close_time": 1765058399999, "quote_volume": 7391.95175, "trades": 92, "taker_buy_base": 1464.84, "taker_buy_quote": 2338.14982 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 1.596, "high": 1.601, "low": 1.594, "close": 1.596, "volume": 9241.86, "close_time": 1765061999999, "quote_volume": 14760.09014, "trades": 83, "taker_buy_base": 6916.5, "taker_buy_quote": 11049.90491 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 1.597, "high": 1.599, "low": 1.591, "close": 1.597, "volume": 4005.87, "close_time": 1765065599999, "quote_volume": 6385.70457, "trades": 94, "taker_buy_base": 3001.85, "taker_buy_quote": 4784.94343 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 1.599, "high": 1.608, "low": 1.597, "close": 1.603, "volume": 23624.0, "close_time": 1765069199999, "quote_volume": 37877.86727, "trades": 225, "taker_buy_base": 13094.11, "taker_buy_quote": 21003.62849 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 1.603, "high": 1.603, "low": 1.592, "close": 1.592, "volume": 20052.16, "close_time": 1765072799999, "quote_volume": 32060.36209, "trades": 126, "taker_buy_base": 1701.42, "taker_buy_quote": 2718.4864 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 1.592, "high": 1.602, "low": 1.591, "close": 1.602, "volume": 5989.13, "close_time": 1765076399999, "quote_volume": 9565.28643, "trades": 89, "taker_buy_base": 5560.87, "taker_buy_quote": 8881.30096 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 1.6, "high": 1.601, "low": 1.598, "close": 1.6, "volume": 918.36, "close_time": 1765079999999, "quote_volume": 1469.58266, "trades": 27, "taker_buy_base": 479.88, "taker_buy_quote": 768.19844 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 1.601, "high": 1.602, "low": 1.598, "close": 1.6, "volume": 4022.27, "close_time": 1765083599999, "quote_volume": 6435.9251, "trades": 89, "taker_buy_base": 2729.09, "taker_buy_quote": 4367.13798 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 1.601, "high": 1.604, "low": 1.6, "close": 1.601, "volume": 3861.06, "close_time": 1765087199999, "quote_volume": 6185.57241, "trades": 117, "taker_buy_base": 971.73, "taker_buy_quote": 1557.0102 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 1.6, "high": 1.605, "low": 1.598, "close": 1.601, "volume": 3865.49, "close_time": 1765090799999, "quote_volume": 6193.8719, "trades": 108, "taker_buy_base": 2429.13, "taker_buy_quote": 3892.56742 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 1.602, "high": 1.603, "low": 1.589, "close": 1.589, "volume": 8976.83, "close_time": 1765094399999, "quote_volume": 14298.41344, "trades": 148, "taker_buy_base": 3200.14, "taker_buy_quote": 5095.12714 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 1.589, "high": 1.589, "low": 1.578, "close": 1.581, "volume": 7430.13, "close_time": 1765097999999, "quote_volume": 11744.56146, "trades": 131, "taker_buy_base": 2817.58, "taker_buy_quote": 4457.63384 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 1.581, "high": 1.581, "low": 1.573, "close": 1.579, "volume": 4744.5, "close_time": 1765101599999, "quote_volume": 7480.62563, "trades": 114, "taker_buy_base": 1901.48, "taker_buy_quote": 2997.93802 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 1.579, "high": 1.595, "low": 1.577, "close": 1.592, "volume": 11240.79, "close_time": 1765105199999, "quote_volume": 17815.71286, "trades": 108, "taker_buy_base": 7090.46, "taker_buy_quote": 11233.55929 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 1.592, "high": 1.601, "low": 1.592, "close": 1.599, "volume": 4900.03, "close_time": 1765108799999, "quote_volume": 7829.3507, "trades": 84, "taker_buy_base": 3653.61, "taker_buy_quote": 5837.34521 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 1.596, "high": 1.601, "low": 1.593, "close": 1.601, "volume": 5619.21, "close_time": 1765112399999, "quote_volume": 8978.00774, "trades": 71, "taker_buy_base": 2869.31, "taker_buy_quote": 4583.62743 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 1.6, "high": 1.603, "low": 1.591, "close": 1.595, "volume": 9323.75, "close_time": 1765115999999, "quote_volume": 14896.87073, "trades": 114, "taker_buy_base": 6298.94, "taker_buy_quote": 10063.62591 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 1.595, "high": 1.596, "low": 1.553, "close": 1.561, "volume": 26713.42, "close_time": 1765119599999, "quote_volume": 41785.64541, "trades": 341, "taker_buy_base": 12212.14, "taker_buy_quote": 19079.33806 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 1.56, "high": 1.589, "low": 1.558, "close": 1.587, "volume": 12553.72, "close_time": 1765123199999, "quote_volume": 19734.12295, "trades": 230, "taker_buy_base": 4719.9, "taker_buy_quote": 7416.15774 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 1.588, "high": 1.589, "low": 1.578, "close": 1.589, "volume": 28080.85, "close_time": 1765126799999, "quote_volume": 44465.37204, "trades": 233, "taker_buy_base": 5882.24, "taker_buy_quote": 9320.20753 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 1.59, "high": 1.624, "low": 1.584, "close": 1.62, "volume": 22045.11, "close_time": 1765130399999, "quote_volume": 35486.49934, "trades": 306, "taker_buy_base": 12149.19, "taker_buy_quote": 19548.5005 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 1.624, "high": 1.644, "low": 1.621, "close": 1.64, "volume": 13171.42, "close_time": 1765133999999, "quote_volume": 21513.75332, "trades": 230, "taker_buy_base": 8789.89, "taker_buy_quote": 14356.05275 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 1.643, "high": 1.661, "low": 1.639, "close": 1.656, "volume": 25802.44, "close_time": 1765137599999, "quote_volume": 42544.31421, "trades": 378, "taker_buy_base": 14681.08, "taker_buy_quote": 24208.38043 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 1.657, "high": 1.676, "low": 1.649, "close": 1.669, "volume": 28506.36, "close_time": 1765141199999, "quote_volume": 47448.9815, "trades": 451, "taker_buy_base": 15255.97, "taker_buy_quote": 25403.3875 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 1.67, "high": 1.672, "low": 1.646, "close": 1.655, "volume": 29513.68, "close_time": 1765144799999, "quote_volume": 49054.65725, "trades": 348, "taker_buy_base": 15159.86, "taker_buy_quote": 25218.76505 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 1.654, "high": 1.654, "low": 1.608, "close": 1.613, "volume": 35182.54, "close_time": 1765148399999, "quote_volume": 57247.14622, "trades": 375, "taker_buy_base": 15475.42, "taker_buy_quote": 25180.99537 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 1.613, "high": 1.62, "low": 1.605, "close": 1.614, "volume": 10202.81, "close_time": 1765151999999, "quote_volume": 16446.84804, "trades": 165, "taker_buy_base": 4236.39, "taker_buy_quote": 6831.22736 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 1.613, "high": 1.614, "low": 1.605, "close": 1.609, "volume": 16008.28, "close_time": 1765155599999, "quote_volume": 25768.93575, "trades": 173, "taker_buy_base": 1697.97, "taker_buy_quote": 2733.73201 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 1.608, "high": 1.643, "low": 1.607, "close": 1.628, "volume": 7488.8, "close_time": 1765159199999, "quote_volume": 12204.60431, "trades": 109, "taker_buy_base": 4504.13, "taker_buy_quote": 7367.26497 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 1.628, "high": 1.647, "low": 1.626, "close": 1.63, "volume": 19662.21, "close_time": 1765162799999, "quote_volume": 32163.71019, "trades": 241, "taker_buy_base": 8743.08, "taker_buy_quote": 14287.18756 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 1.631, "high": 1.631, "low": 1.618, "close": 1.62, "volume": 4770.17, "close_time": 1765166399999, "quote_volume": 7758.66455, "trades": 109, "taker_buy_base": 1754.11, "taker_buy_quote": 2854.29146 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 1.621, "high": 1.628, "low": 1.616, "close": 1.616, "volume": 3456.67, "close_time": 1765169999999, "quote_volume": 5601.44034, "trades": 78, "taker_buy_base": 864.72, "taker_buy_quote": 1401.7724 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 1.615, "high": 1.625, "low": 1.612, "close": 1.624, "volume": 5435.39, "close_time": 1765173599999, "quote_volume": 8807.19312, "trades": 133, "taker_buy_base": 2578.04, "taker_buy_quote": 4176.94709 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 1.624, "high": 1.657, "low": 1.622, "close": 1.65, "volume": 71908.08, "close_time": 1765177199999, "quote_volume": 118180.72262, "trades": 601, "taker_buy_base": 41386.53, "taker_buy_quote": 68007.54431 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 1.651, "high": 1.652, "low": 1.641, "close": 1.647, "volume": 16131.39, "close_time": 1765180799999, "quote_volume": 26524.90103, "trades": 177, "taker_buy_base": 9341.34, "taker_buy_quote": 15355.76151 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 1.646, "high": 1.661, "low": 1.639, "close": 1.657, "volume": 26551.25, "close_time": 1765184399999, "quote_volume": 43886.24496, "trades": 265, "taker_buy_base": 18897.73, "taker_buy_quote": 31245.03635 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 1.656, "high": 1.679, "low": 1.656, "close": 1.666, "volume": 48620.76, "close_time": 1765187999999, "quote_volume": 81274.483, "trades": 423, "taker_buy_base": 22501.05, "taker_buy_quote": 37593.0312 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 1.667, "high": 1.669, "low": 1.653, "close": 1.664, "volume": 15344.16, "close_time": 1765191599999, "quote_volume": 25524.64031, "trades": 271, "taker_buy_base": 6764.96, "taker_buy_quote": 11243.61136 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 1.663, "high": 1.667, "low": 1.656, "close": 1.657, "volume": 20477.85, "close_time": 1765195199999, "quote_volume": 34059.61633, "trades": 209, "taker_buy_base": 11130.4, "taker_buy_quote": 18512.18565 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 1.655, "high": 1.664, "low": 1.648, "close": 1.664, "volume": 23487.23, "close_time": 1765198799999, "quote_volume": 38861.13866, "trades": 321, "taker_buy_base": 17438.63, "taker_buy_quote": 28856.75588 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 1.663, "high": 1.668, "low": 1.655, "close": 1.655, "volume": 33051.74, "close_time": 1765202399999, "quote_volume": 54917.73057, "trades": 317, "taker_buy_base": 16758.78, "taker_buy_quote": 27876.84447 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 1.655, "high": 1.671, "low": 1.654, "close": 1.658, "volume": 14267.23, "close_time": 1765205999999, "quote_volume": 23704.83925, "trades": 217, "taker_buy_base": 8807.65, "taker_buy_quote": 14632.56307 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 1.658, "high": 1.66, "low": 1.63, "close": 1.642, "volume": 12293.83, "close_time": 1765209599999, "quote_volume": 20244.09834, "trades": 252, "taker_buy_base": 4795.92, "taker_buy_quote": 7906.95876 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 1.638, "high": 1.651, "low": 1.632, "close": 1.64, "volume": 5781.72, "close_time": 1765213199999, "quote_volume": 9483.13035, "trades": 144, "taker_buy_base": 2129.65, "taker_buy_quote": 3497.99032 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 1.639, "high": 1.64, "low": 1.619, "close": 1.627, "volume": 19302.22, "close_time": 1765216799999, "quote_volume": 31470.73286, "trades": 227, "taker_buy_base": 5579.56, "taker_buy_quote": 9102.16798 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 1.628, "high": 1.631, "low": 1.615, "close": 1.619, "volume": 4966.3, "close_time": 1765220399999, "quote_volume": 8067.38453, "trades": 107, "taker_buy_base": 2633.55, "taker_buy_quote": 4280.58805 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 1.621, "high": 1.633, "low": 1.618, "close": 1.626, "volume": 15833.96, "close_time": 1765223999999, "quote_volume": 25800.02362, "trades": 139, "taker_buy_base": 13893.14, "taker_buy_quote": 22650.80673 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 1.627, "high": 1.64, "low": 1.627, "close": 1.638, "volume": 10855.57, "close_time": 1765227599999, "quote_volume": 17711.57438, "trades": 129, "taker_buy_base": 2347.71, "taker_buy_quote": 3834.12211 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 1.638, "high": 1.648, "low": 1.636, "close": 1.646, "volume": 9645.41, "close_time": 1765231199999, "quote_volume": 15828.23026, "trades": 159, "taker_buy_base": 4443.96, "taker_buy_quote": 7295.01354 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 1.646, "high": 1.646, "low": 1.624, "close": 1.628, "volume": 10110.12, "close_time": 1765234799999, "quote_volume": 16517.63528, "trades": 122, "taker_buy_base": 4719.2, "taker_buy_quote": 7710.50683 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 1.629, "high": 1.629, "low": 1.617, "close": 1.621, "volume": 4237.78, "close_time": 1765238399999, "quote_volume": 6869.898, "trades": 76, "taker_buy_base": 835.67, "taker_buy_quote": 1353.69583 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 1.62, "high": 1.627, "low": 1.614, "close": 1.617, "volume": 4426.84, "close_time": 1765241999999, "quote_volume": 7174.41915, "trades": 70, "taker_buy_base": 3510.48, "taker_buy_quote": 5690.21441 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 1.615, "high": 1.616, "low": 1.606, "close": 1.612, "volume": 7129.74, "close_time": 1765245599999, "quote_volume": 11488.28629, "trades": 75, "taker_buy_base": 3376.56, "taker_buy_quote": 5440.73079 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 1.613, "high": 1.614, "low": 1.609, "close": 1.609, "volume": 3510.61, "close_time": 1765249199999, "quote_volume": 5656.57417, "trades": 53, "taker_buy_base": 1123.86, "taker_buy_quote": 1810.25226 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 1.61, "high": 1.62, "low": 1.603, "close": 1.619, "volume": 6738.57, "close_time": 1765252799999, "quote_volume": 10850.58289, "trades": 109, "taker_buy_base": 2728.44, "taker_buy_quote": 4400.6872 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 1.618, "high": 1.619, "low": 1.607, "close": 1.608, "volume": 3939.78, "close_time": 1765256399999, "quote_volume": 6358.96348, "trades": 64, "taker_buy_base": 1756.45, "taker_buy_quote": 2832.69891 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 1.608, "high": 1.616, "low": 1.605, "close": 1.61, "volume": 7685.13, "close_time": 1765259999999, "quote_volume": 12374.92017, "trades": 85, "taker_buy_base": 4143.23, "taker_buy_quote": 6675.35567 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 1.616, "high": 1.618, "low": 1.613, "close": 1.617, "volume": 2332.96, "close_time": 1765263599999, "quote_volume": 3769.48193, "trades": 45, "taker_buy_base": 1064.46, "taker_buy_quote": 1719.97747 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 1.616, "high": 1.63, "low": 1.615, "close": 1.625, "volume": 28646.59, "close_time": 1765267199999, "quote_volume": 46593.3903, "trades": 151, "taker_buy_base": 13080.52, "taker_buy_quote": 21273.84185 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 1.626, "high": 1.629, "low": 1.623, "close": 1.627, "volume": 2861.36, "close_time": 1765270799999, "quote_volume": 4650.15949, "trades": 58, "taker_buy_base": 1793.93, "taker_buy_quote": 2916.2863 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 1.627, "high": 1.627, "low": 1.616, "close": 1.618, "volume": 7343.78, "close_time": 1765274399999, "quote_volume": 11893.49854, "trades": 134, "taker_buy_base": 4965.05, "taker_buy_quote": 8040.4327 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 1.618, "high": 1.62, "low": 1.608, "close": 1.614, "volume": 18205.81, "close_time": 1765277999999, "quote_volume": 29361.01875, "trades": 171, "taker_buy_base": 9239.46, "taker_buy_quote": 14912.45817 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 1.616, "high": 1.621, "low": 1.613, "close": 1.618, "volume": 12865.58, "close_time": 1765281599999, "quote_volume": 20804.44832, "trades": 96, "taker_buy_base": 8968.33, "taker_buy_quote": 14507.86941 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 1.618, "high": 1.619, "low": 1.609, "close": 1.616, "volume": 19106.34, "close_time": 1765285199999, "quote_volume": 30833.58136, "trades": 173, "taker_buy_base": 5235.29, "taker_buy_quote": 8456.99938 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 1.618, "high": 1.63, "low": 1.618, "close": 1.626, "volume": 6432.89, "close_time": 1765288799999, "quote_volume": 10450.51985, "trades": 99, "taker_buy_base": 3413.44, "taker_buy_quote": 5544.02031 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 1.628, "high": 1.628, "low": 1.61, "close": 1.618, "volume": 15598.3, "close_time": 1765292399999, "quote_volume": 25263.34231, "trades": 180, "taker_buy_base": 6550.35, "taker_buy_quote": 10619.15405 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 1.621, "high": 1.667, "low": 1.621, "close": 1.666, "volume": 15341.72, "close_time": 1765295999999, "quote_volume": 25228.59444, "trades": 252, "taker_buy_base": 10675.13, "taker_buy_quote": 17526.5648 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 1.666, "high": 1.689, "low": 1.666, "close": 1.685, "volume": 60655.02, "close_time": 1765299599999, "quote_volume": 101811.39268, "trades": 552, "taker_buy_base": 26339.0, "taker_buy_quote": 44226.08742 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 1.685, "high": 1.692, "low": 1.674, "close": 1.676, "volume": 29517.85, "close_time": 1765303199999, "quote_volume": 49697.05401, "trades": 426, "taker_buy_base": 16371.17, "taker_buy_quote": 27591.41424 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 1.677, "high": 1.678, "low": 1.67, "close": 1.678, "volume": 13830.85, "close_time": 1765306799999, "quote_volume": 23152.29042, "trades": 178, "taker_buy_base": 4566.21, "taker_buy_quote": 7650.80416 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 1.677, "high": 1.677, "low": 1.664, "close": 1.667, "volume": 11651.73, "close_time": 1765310399999, "quote_volume": 19504.33328, "trades": 159, "taker_buy_base": 3122.04, "taker_buy_quote": 5228.2565 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 1.668, "high": 1.668, "low": 1.647, "close": 1.652, "volume": 5899.3, "close_time": 1765313999999, "quote_volume": 9776.10409, "trades": 166, "taker_buy_base": 1885.81, "taker_buy_quote": 3124.61337 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 1.653, "high": 1.656, "low": 1.639, "close": 1.646, "volume": 12012.33, "close_time": 1765317599999, "quote_volume": 19801.79118, "trades": 165, "taker_buy_base": 5538.93, "taker_buy_quote": 9139.2418 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 1.648, "high": 1.671, "low": 1.648, "close": 1.665, "volume": 12788.11, "close_time": 1765321199999, "quote_volume": 21266.72992, "trades": 126, "taker_buy_base": 8563.59, "taker_buy_quote": 14240.37616 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 1.665, "high": 1.672, "low": 1.661, "close": 1.666, "volume": 1781.42, "close_time": 1765324799999, "quote_volume": 2971.06315, "trades": 62, "taker_buy_base": 1060.91, "taker_buy_quote": 1768.46913 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 1.666, "high": 1.669, "low": 1.657, "close": 1.659, "volume": 24105.53, "close_time": 1765328399999, "quote_volume": 40088.344, "trades": 202, "taker_buy_base": 17552.25, "taker_buy_quote": 29183.86927 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 1.66, "high": 1.662, "low": 1.655, "close": 1.655, "volume": 3040.91, "close_time": 1765331999999, "quote_volume": 5040.9624, "trades": 70, "taker_buy_base": 1021.7, "taker_buy_quote": 1695.00991 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 1.654, "high": 1.657, "low": 1.648, "close": 1.652, "volume": 2876.91, "close_time": 1765335599999, "quote_volume": 4755.70496, "trades": 87, "taker_buy_base": 1543.08, "taker_buy_quote": 2551.56598 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 1.657, "high": 1.657, "low": 1.645, "close": 1.649, "volume": 2433.5, "close_time": 1765339199999, "quote_volume": 4012.53881, "trades": 66, "taker_buy_base": 1127.1, "taker_buy_quote": 1859.56019 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 1.649, "high": 1.654, "low": 1.648, "close": 1.65, "volume": 2248.38, "close_time": 1765342799999, "quote_volume": 3713.68454, "trades": 49, "taker_buy_base": 1634.7, "taker_buy_quote": 2700.75708 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 1.65, "high": 1.652, "low": 1.643, "close": 1.644, "volume": 4952.73, "close_time": 1765346399999, "quote_volume": 8158.04571, "trades": 79, "taker_buy_base": 2985.08, "taker_buy_quote": 4916.16654 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 1.647, "high": 1.647, "low": 1.641, "close": 1.641, "volume": 2607.53, "close_time": 1765349999999, "quote_volume": 4286.93245, "trades": 61, "taker_buy_base": 1381.4, "taker_buy_quote": 2271.65842 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 1.642, "high": 1.643, "low": 1.636, "close": 1.642, "volume": 7017.53, "close_time": 1765353599999, "quote_volume": 11512.36286, "trades": 101, "taker_buy_base": 4999.85, "taker_buy_quote": 8204.62819 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 1.642, "high": 1.644, "low": 1.634, "close": 1.637, "volume": 4460.69, "close_time": 1765357199999, "quote_volume": 7306.91833, "trades": 65, "taker_buy_base": 1625.9, "taker_buy_quote": 2662.40475 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 1.638, "high": 1.644, "low": 1.632, "close": 1.644, "volume": 11221.85, "close_time": 1765360799999, "quote_volume": 18384.13091, "trades": 81, "taker_buy_base": 8878.74, "taker_buy_quote": 14549.90475 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 1.643, "high": 1.651, "low": 1.637, "close": 1.639, "volume": 11559.14, "close_time": 1765364399999, "quote_volume": 18982.27026, "trades": 158, "taker_buy_base": 6580.05, "taker_buy_quote": 10806.70634 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 1.639, "high": 1.643, "low": 1.635, "close": 1.64, "volume": 6506.62, "close_time": 1765367999999, "quote_volume": 10671.5951, "trades": 134, "taker_buy_base": 2767.88, "taker_buy_quote": 4541.62646 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 1.641, "high": 1.642, "low": 1.63, "close": 1.636, "volume": 10335.48, "close_time": 1765371599999, "quote_volume": 16899.68937, "trades": 191, "taker_buy_base": 6145.46, "taker_buy_quote": 10051.02795 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 1.634, "high": 1.647, "low": 1.634, "close": 1.645, "volume": 4120.42, "close_time": 1765375199999, "quote_volume": 6771.05314, "trades": 106, "taker_buy_base": 2083.44, "taker_buy_quote": 3425.21079 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 1.644, "high": 1.649, "low": 1.641, "close": 1.642, "volume": 3524.51, "close_time": 1765378799999, "quote_volume": 5797.86046, "trades": 82, "taker_buy_base": 1217.51, "taker_buy_quote": 2002.70354 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 1.643, "high": 1.646, "low": 1.639, "close": 1.642, "volume": 2872.18, "close_time": 1765382399999, "quote_volume": 4716.09547, "trades": 90, "taker_buy_base": 912.66, "taker_buy_quote": 1498.71562 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 1.642, "high": 1.656, "low": 1.639, "close": 1.65, "volume": 4532.19, "close_time": 1765385999999, "quote_volume": 7455.54041, "trades": 114, "taker_buy_base": 2367.99, "taker_buy_quote": 3890.72739 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 1.649, "high": 1.662, "low": 1.647, "close": 1.655, "volume": 2928.48, "close_time": 1765389599999, "quote_volume": 4850.60648, "trades": 96, "taker_buy_base": 1067.26, "taker_buy_quote": 1765.45072 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 1.656, "high": 1.677, "low": 1.654, "close": 1.664, "volume": 9347.57, "close_time": 1765393199999, "quote_volume": 15545.08841, "trades": 194, "taker_buy_base": 4442.33, "taker_buy_quote": 7385.73918 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 1.67, "high": 1.682, "low": 1.657, "close": 1.679, "volume": 22409.5, "close_time": 1765396799999, "quote_volume": 37508.45497, "trades": 345, "taker_buy_base": 7844.92, "taker_buy_quote": 13134.05229 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 1.681, "high": 1.705, "low": 1.674, "close": 1.677, "volume": 31152.98, "close_time": 1765400399999, "quote_volume": 52599.88339, "trades": 485, "taker_buy_base": 12184.32, "taker_buy_quote": 20627.57772 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 1.681, "high": 1.694, "low": 1.678, "close": 1.679, "volume": 15545.53, "close_time": 1765403999999, "quote_volume": 26192.79583, "trades": 230, "taker_buy_base": 7468.2, "taker_buy_quote": 12598.27621 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 1.678, "high": 1.684, "low": 1.664, "close": 1.668, "volume": 18065.52, "close_time": 1765407599999, "quote_volume": 30222.42912, "trades": 184, "taker_buy_base": 6218.19, "taker_buy_quote": 10436.17154 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 1.668, "high": 1.668, "low": 1.656, "close": 1.658, "volume": 5061.94, "close_time": 1765411199999, "quote_volume": 8403.48583, "trades": 137, "taker_buy_base": 2895.79, "taker_buy_quote": 4806.71391 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 1.658, "high": 1.661, "low": 1.635, "close": 1.638, "volume": 8151.75, "close_time": 1765414799999, "quote_volume": 13473.73388, "trades": 234, "taker_buy_base": 3170.19, "taker_buy_quote": 5251.15911 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 1.635, "high": 1.636, "low": 1.623, "close": 1.625, "volume": 5710.41, "close_time": 1765418399999, "quote_volume": 9296.86733, "trades": 121, "taker_buy_base": 2118.82, "taker_buy_quote": 3449.60973 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 1.623, "high": 1.623, "low": 1.608, "close": 1.61, "volume": 16977.07, "close_time": 1765421999999, "quote_volume": 27421.92441, "trades": 241, "taker_buy_base": 4061.67, "taker_buy_quote": 6561.22433 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 1.609, "high": 1.609, "low": 1.591, "close": 1.599, "volume": 10585.05, "close_time": 1765425599999, "quote_volume": 16934.53395, "trades": 202, "taker_buy_base": 5674.69, "taker_buy_quote": 9081.24139 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 1.594, "high": 1.618, "low": 1.592, "close": 1.616, "volume": 15532.28, "close_time": 1765429199999, "quote_volume": 24968.82575, "trades": 169, "taker_buy_base": 8727.95, "taker_buy_quote": 14039.64622 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 1.615, "high": 1.615, "low": 1.608, "close": 1.611, "volume": 8060.66, "close_time": 1765432799999, "quote_volume": 12993.37597, "trades": 108, "taker_buy_base": 2107.04, "taker_buy_quote": 3396.33453 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 1.61, "high": 1.618, "low": 1.603, "close": 1.617, "volume": 4092.55, "close_time": 1765436399999, "quote_volume": 6594.60027, "trades": 115, "taker_buy_base": 1864.57, "taker_buy_quote": 3006.77048 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 1.616, "high": 1.619, "low": 1.606, "close": 1.608, "volume": 12259.88, "close_time": 1765439999999, "quote_volume": 19793.28625, "trades": 172, "taker_buy_base": 8042.07, "taker_buy_quote": 12989.14337 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 1.606, "high": 1.606, "low": 1.592, "close": 1.596, "volume": 13721.69, "close_time": 1765443599999, "quote_volume": 21942.34234, "trades": 196, "taker_buy_base": 4400.25, "taker_buy_quote": 7032.57025 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 1.595, "high": 1.601, "low": 1.595, "close": 1.597, "volume": 14924.2, "close_time": 1765447199999, "quote_volume": 23852.02947, "trades": 188, "taker_buy_base": 7232.51, "taker_buy_quote": 11561.87524 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 1.599, "high": 1.6, "low": 1.591, "close": 1.596, "volume": 14812.31, "close_time": 1765450799999, "quote_volume": 23622.59673, "trades": 177, "taker_buy_base": 5964.98, "taker_buy_quote": 9523.9747 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 1.594, "high": 1.602, "low": 1.594, "close": 1.599, "volume": 8049.17, "close_time": 1765454399999, "quote_volume": 12865.57519, "trades": 89, "taker_buy_base": 3303.52, "taker_buy_quote": 5282.63386 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 1.597, "high": 1.609, "low": 1.595, "close": 1.605, "volume": 10162.03, "close_time": 1765457999999, "quote_volume": 16306.99185, "trades": 159, "taker_buy_base": 4190.97, "taker_buy_quote": 6726.48501 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 1.604, "high": 1.618, "low": 1.603, "close": 1.618, "volume": 16962.1, "close_time": 1765461599999, "quote_volume": 27359.62431, "trades": 144, "taker_buy_base": 10449.91, "taker_buy_quote": 16874.67439 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 1.617, "high": 1.619, "low": 1.598, "close": 1.603, "volume": 28241.78, "close_time": 1765465199999, "quote_volume": 45558.54834, "trades": 232, "taker_buy_base": 9536.63, "taker_buy_quote": 15379.60979 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 1.602, "high": 1.619, "low": 1.599, "close": 1.6, "volume": 16983.24, "close_time": 1765468799999, "quote_volume": 27328.51826, "trades": 233, "taker_buy_base": 8600.72, "taker_buy_quote": 13849.58126 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 1.602, "high": 1.609, "low": 1.595, "close": 1.602, "volume": 12382.31, "close_time": 1765472399999, "quote_volume": 19833.84291, "trades": 220, "taker_buy_base": 7307.75, "taker_buy_quote": 11712.82439 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 1.6, "high": 1.615, "low": 1.599, "close": 1.607, "volume": 8328.26, "close_time": 1765475999999, "quote_volume": 13383.10404, "trades": 196, "taker_buy_base": 6017.48, "taker_buy_quote": 9673.29298 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 1.607, "high": 1.628, "low": 1.606, "close": 1.62, "volume": 15047.48, "close_time": 1765479599999, "quote_volume": 24335.37263, "trades": 213, "taker_buy_base": 9224.71, "taker_buy_quote": 14918.3278 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 1.619, "high": 1.637, "low": 1.619, "close": 1.625, "volume": 26724.86, "close_time": 1765483199999, "quote_volume": 43522.77021, "trades": 269, "taker_buy_base": 11362.44, "taker_buy_quote": 18509.81139 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 1.626, "high": 1.643, "low": 1.626, "close": 1.637, "volume": 15345.32, "close_time": 1765486799999, "quote_volume": 25089.9944, "trades": 206, "taker_buy_base": 10328.14, "taker_buy_quote": 16883.76079 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 1.636, "high": 1.666, "low": 1.634, "close": 1.651, "volume": 22663.25, "close_time": 1765490399999, "quote_volume": 37428.84979, "trades": 289, "taker_buy_base": 13493.98, "taker_buy_quote": 22302.01203 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 1.654, "high": 1.657, "low": 1.643, "close": 1.651, "volume": 19570.08, "close_time": 1765493999999, "quote_volume": 32331.79782, "trades": 155, "taker_buy_base": 12198.16, "taker_buy_quote": 20152.27553 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 1.649, "high": 1.652, "low": 1.644, "close": 1.646, "volume": 6865.35, "close_time": 1765497599999, "quote_volume": 11310.51504, "trades": 129, "taker_buy_base": 2374.62, "taker_buy_quote": 3911.82924 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 1.647, "high": 1.653, "low": 1.629, "close": 1.63, "volume": 5296.53, "close_time": 1765501199999, "quote_volume": 8707.44322, "trades": 101, "taker_buy_base": 1868.85, "taker_buy_quote": 3073.02805 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 1.636, "high": 1.642, "low": 1.631, "close": 1.637, "volume": 2078.09, "close_time": 1765504799999, "quote_volume": 3402.83566, "trades": 63, "taker_buy_base": 600.0, "taker_buy_quote": 982.77752 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 1.638, "high": 1.646, "low": 1.638, "close": 1.645, "volume": 2414.45, "close_time": 1765508399999, "quote_volume": 3966.13796, "trades": 105, "taker_buy_base": 1870.66, "taker_buy_quote": 3072.9981 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 1.646, "high": 1.651, "low": 1.641, "close": 1.641, "volume": 2606.08, "close_time": 1765511999999, "quote_volume": 4286.26988, "trades": 103, "taker_buy_base": 1808.07, "taker_buy_quote": 2975.33342 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 1.641, "high": 1.642, "low": 1.634, "close": 1.635, "volume": 4445.22, "close_time": 1765515599999, "quote_volume": 7277.65401, "trades": 56, "taker_buy_base": 1148.62, "taker_buy_quote": 1880.20183 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 1.636, "high": 1.639, "low": 1.627, "close": 1.637, "volume": 3232.85, "close_time": 1765519199999, "quote_volume": 5280.34554, "trades": 74, "taker_buy_base": 2714.88, "taker_buy_quote": 4434.39234 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 1.638, "high": 1.645, "low": 1.635, "close": 1.637, "volume": 6345.92, "close_time": 1765522799999, "quote_volume": 10411.85001, "trades": 98, "taker_buy_base": 4174.1, "taker_buy_quote": 6849.81278 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 1.637, "high": 1.639, "low": 1.629, "close": 1.629, "volume": 5932.27, "close_time": 1765526399999, "quote_volume": 9704.39393, "trades": 190, "taker_buy_base": 3134.1, "taker_buy_quote": 5127.00046 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 1.63, "high": 1.631, "low": 1.623, "close": 1.629, "volume": 18961.18, "close_time": 1765529999999, "quote_volume": 30853.41899, "trades": 206, "taker_buy_base": 6248.2, "taker_buy_quote": 10161.64988 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 1.628, "high": 1.633, "low": 1.625, "close": 1.633, "volume": 6301.88, "close_time": 1765533599999, "quote_volume": 10258.90897, "trades": 77, "taker_buy_base": 2215.25, "taker_buy_quote": 3606.92829 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 1.633, "high": 1.64, "low": 1.633, "close": 1.64, "volume": 9763.06, "close_time": 1765537199999, "quote_volume": 15972.32224, "trades": 169, "taker_buy_base": 5571.36, "taker_buy_quote": 9115.25259 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 1.638, "high": 1.644, "low": 1.635, "close": 1.642, "volume": 10759.02, "close_time": 1765540799999, "quote_volume": 17645.23697, "trades": 195, "taker_buy_base": 4601.02, "taker_buy_quote": 7555.46381 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 1.644, "high": 1.653, "low": 1.628, "close": 1.629, "volume": 22652.89, "close_time": 1765544399999, "quote_volume": 37144.34467, "trades": 250, "taker_buy_base": 8491.0, "taker_buy_quote": 13927.50312 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 1.629, "high": 1.63, "low": 1.61, "close": 1.624, "volume": 32859.95, "close_time": 1765547999999, "quote_volume": 53197.45116, "trades": 330, "taker_buy_base": 14325.74, "taker_buy_quote": 23211.89665 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 1.622, "high": 1.632, "low": 1.617, "close": 1.629, "volume": 11744.45, "close_time": 1765551599999, "quote_volume": 19112.98851, "trades": 201, "taker_buy_base": 4800.27, "taker_buy_quote": 7807.72282 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 1.63, "high": 1.63, "low": 1.585, "close": 1.595, "volume": 16434.98, "close_time": 1765555199999, "quote_volume": 26400.46663, "trades": 340, "taker_buy_base": 7649.47, "taker_buy_quote": 12286.71553 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 1.594, "high": 1.6, "low": 1.58, "close": 1.59, "volume": 13279.71, "close_time": 1765558799999, "quote_volume": 21116.95848, "trades": 233, "taker_buy_base": 7674.79, "taker_buy_quote": 12201.66868 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 1.592, "high": 1.606, "low": 1.591, "close": 1.595, "volume": 11537.68, "close_time": 1765562399999, "quote_volume": 18432.94984, "trades": 212, "taker_buy_base": 4027.01, "taker_buy_quote": 6439.67285 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 1.594, "high": 1.612, "low": 1.593, "close": 1.602, "volume": 8860.69, "close_time": 1765565999999, "quote_volume": 14192.31587, "trades": 148, "taker_buy_base": 4787.79, "taker_buy_quote": 7667.47052 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 1.603, "high": 1.604, "low": 1.593, "close": 1.599, "volume": 2300.73, "close_time": 1765569599999, "quote_volume": 3677.98833, "trades": 99, "taker_buy_base": 1515.89, "taker_buy_quote": 2423.93009 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 1.601, "high": 1.606, "low": 1.596, "close": 1.602, "volume": 8757.41, "close_time": 1765573199999, "quote_volume": 14021.82139, "trades": 125, "taker_buy_base": 4230.47, "taker_buy_quote": 6777.1903 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 1.603, "high": 1.606, "low": 1.598, "close": 1.599, "volume": 11150.78, "close_time": 1765576799999, "quote_volume": 17857.56614, "trades": 126, "taker_buy_base": 7523.85, "taker_buy_quote": 12056.96646 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 1.599, "high": 1.613, "low": 1.599, "close": 1.609, "volume": 2905.99, "close_time": 1765580399999, "quote_volume": 4665.16609, "trades": 60, "taker_buy_base": 1946.42, "taker_buy_quote": 3123.43193 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 1.61, "high": 1.612, "low": 1.608, "close": 1.611, "volume": 2074.09, "close_time": 1765583999999, "quote_volume": 3339.27115, "trades": 34, "taker_buy_base": 1070.65, "taker_buy_quote": 1724.09976 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 1.61, "high": 1.617, "low": 1.61, "close": 1.617, "volume": 22950.8, "close_time": 1765587599999, "quote_volume": 37018.72362, "trades": 110, "taker_buy_base": 7464.2, "taker_buy_quote": 12044.12744 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 1.618, "high": 1.618, "low": 1.606, "close": 1.609, "volume": 7759.44, "close_time": 1765591199999, "quote_volume": 12514.33602, "trades": 97, "taker_buy_base": 4463.26, "taker_buy_quote": 7202.5724 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 1.61, "high": 1.614, "low": 1.61, "close": 1.613, "volume": 3084.44, "close_time": 1765594799999, "quote_volume": 4973.04765, "trades": 66, "taker_buy_base": 2010.13, "taker_buy_quote": 3241.67858 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 1.612, "high": 1.622, "low": 1.609, "close": 1.622, "volume": 7644.92, "close_time": 1765598399999, "quote_volume": 12371.87533, "trades": 116, "taker_buy_base": 6280.9, "taker_buy_quote": 10165.33195 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 1.622, "high": 1.629, "low": 1.617, "close": 1.617, "volume": 13543.06, "close_time": 1765601999999, "quote_volume": 21988.05671, "trades": 159, "taker_buy_base": 2461.42, "taker_buy_quote": 3994.8748 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 1.618, "high": 1.618, "low": 1.614, "close": 1.615, "volume": 6517.3, "close_time": 1765605599999, "quote_volume": 10533.6047, "trades": 101, "taker_buy_base": 4320.72, "taker_buy_quote": 6985.68883 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 1.614, "high": 1.616, "low": 1.612, "close": 1.613, "volume": 3592.9, "close_time": 1765609199999, "quote_volume": 5799.58853, "trades": 71, "taker_buy_base": 2641.83, "taker_buy_quote": 4265.28961 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 1.613, "high": 1.615, "low": 1.61, "close": 1.611, "volume": 4791.71, "close_time": 1765612799999, "quote_volume": 7727.81863, "trades": 51, "taker_buy_base": 3294.48, "taker_buy_quote": 5312.71258 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 1.61, "high": 1.618, "low": 1.61, "close": 1.613, "volume": 2836.16, "close_time": 1765616399999, "quote_volume": 4574.03685, "trades": 43, "taker_buy_base": 802.41, "taker_buy_quote": 1294.49895 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 1.611, "high": 1.616, "low": 1.611, "close": 1.615, "volume": 15033.12, "close_time": 1765619999999, "quote_volume": 24273.367, "trades": 59, "taker_buy_base": 4580.14, "taker_buy_quote": 7397.01291 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 1.614, "high": 1.624, "low": 1.614, "close": 1.622, "volume": 11111.63, "close_time": 1765623599999, "quote_volume": 18010.48632, "trades": 102, "taker_buy_base": 3315.21, "taker_buy_quote": 5377.61202 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 1.621, "high": 1.623, "low": 1.618, "close": 1.619, "volume": 2577.03, "close_time": 1765627199999, "quote_volume": 4178.07805, "trades": 47, "taker_buy_base": 1139.65, "taker_buy_quote": 1847.78405 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 1.619, "high": 1.629, "low": 1.619, "close": 1.626, "volume": 4428.93, "close_time": 1765630799999, "quote_volume": 7200.60569, "trades": 103, "taker_buy_base": 2657.54, "taker_buy_quote": 4321.42963 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 1.626, "high": 1.629, "low": 1.62, "close": 1.621, "volume": 6632.77, "close_time": 1765634399999, "quote_volume": 10775.70661, "trades": 143, "taker_buy_base": 2999.88, "taker_buy_quote": 4872.58526 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 1.621, "high": 1.621, "low": 1.61, "close": 1.616, "volume": 8784.33, "close_time": 1765637999999, "quote_volume": 14192.65138, "trades": 105, "taker_buy_base": 3078.91, "taker_buy_quote": 4972.93102 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 1.616, "high": 1.62, "low": 1.615, "close": 1.616, "volume": 3876.14, "close_time": 1765641599999, "quote_volume": 6272.76859, "trades": 54, "taker_buy_base": 1921.68, "taker_buy_quote": 3110.53148 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 1.618, "high": 1.624, "low": 1.614, "close": 1.616, "volume": 5447.26, "close_time": 1765645199999, "quote_volume": 8825.94038, "trades": 61, "taker_buy_base": 4120.62, "taker_buy_quote": 6680.2914 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 1.617, "high": 1.617, "low": 1.611, "close": 1.612, "volume": 6383.44, "close_time": 1765648799999, "quote_volume": 10299.1503, "trades": 65, "taker_buy_base": 2683.18, "taker_buy_quote": 4329.43266 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 1.61, "high": 1.615, "low": 1.61, "close": 1.611, "volume": 5505.18, "close_time": 1765652399999, "quote_volume": 8875.41195, "trades": 69, "taker_buy_base": 522.47, "taker_buy_quote": 842.42128 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 1.613, "high": 1.62, "low": 1.613, "close": 1.617, "volume": 4253.71, "close_time": 1765655999999, "quote_volume": 6877.64854, "trades": 81, "taker_buy_base": 2272.54, "taker_buy_quote": 3674.06223 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 1.617, "high": 1.618, "low": 1.609, "close": 1.609, "volume": 8247.97, "close_time": 1765659599999, "quote_volume": 13319.66123, "trades": 117, "taker_buy_base": 2882.08, "taker_buy_quote": 4653.99148 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 1.609, "high": 1.612, "low": 1.601, "close": 1.612, "volume": 4238.62, "close_time": 1765663199999, "quote_volume": 6815.2535, "trades": 117, "taker_buy_base": 2440.88, "taker_buy_quote": 3925.66381 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 1.611, "high": 1.62, "low": 1.611, "close": 1.618, "volume": 3606.25, "close_time": 1765666799999, "quote_volume": 5828.0363, "trades": 62, "taker_buy_base": 338.8, "taker_buy_quote": 546.92302 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 1.618, "high": 1.62, "low": 1.617, "close": 1.62, "volume": 2419.42, "close_time": 1765670399999, "quote_volume": 3914.46122, "trades": 35, "taker_buy_base": 1894.94, "taker_buy_quote": 3066.00728 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 1.618, "high": 1.62, "low": 1.616, "close": 1.618, "volume": 8983.3, "close_time": 1765673999999, "quote_volume": 14527.51141, "trades": 67, "taker_buy_base": 3349.91, "taker_buy_quote": 5417.04976 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 1.619, "high": 1.62, "low": 1.61, "close": 1.611, "volume": 5883.92, "close_time": 1765677599999, "quote_volume": 9504.52311, "trades": 56, "taker_buy_base": 2115.95, "taker_buy_quote": 3421.50499 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 1.611, "high": 1.615, "low": 1.61, "close": 1.615, "volume": 3280.34, "close_time": 1765681199999, "quote_volume": 5289.7275, "trades": 51, "taker_buy_base": 845.76, "taker_buy_quote": 1363.90911 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 1.617, "high": 1.619, "low": 1.611, "close": 1.612, "volume": 5047.5, "close_time": 1765684799999, "quote_volume": 8152.66567, "trades": 102, "taker_buy_base": 1592.4, "taker_buy_quote": 2573.54834 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 1.611, "high": 1.612, "low": 1.606, "close": 1.607, "volume": 1416.65, "close_time": 1765688399999, "quote_volume": 2280.20621, "trades": 61, "taker_buy_base": 420.67, "taker_buy_quote": 677.51603 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 1.606, "high": 1.606, "low": 1.601, "close": 1.605, "volume": 3302.49, "close_time": 1765691999999, "quote_volume": 5298.18104, "trades": 78, "taker_buy_base": 2360.46, "taker_buy_quote": 3787.59318 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 1.605, "high": 1.606, "low": 1.601, "close": 1.604, "volume": 4338.68, "close_time": 1765695599999, "quote_volume": 6954.67547, "trades": 107, "taker_buy_base": 3297.27, "taker_buy_quote": 5285.24266 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 1.604, "high": 1.607, "low": 1.603, "close": 1.606, "volume": 3220.95, "close_time": 1765699199999, "quote_volume": 5172.01696, "trades": 85, "taker_buy_base": 1148.74, "taker_buy_quote": 1844.48691 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 1.606, "high": 1.608, "low": 1.598, "close": 1.601, "volume": 6095.79, "close_time": 1765702799999, "quote_volume": 9773.53268, "trades": 104, "taker_buy_base": 1574.57, "taker_buy_quote": 2526.47641 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 1.602, "high": 1.603, "low": 1.598, "close": 1.6, "volume": 1960.61, "close_time": 1765706399999, "quote_volume": 3137.38302, "trades": 111, "taker_buy_base": 642.31, "taker_buy_quote": 1028.1458 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 1.599, "high": 1.605, "low": 1.594, "close": 1.605, "volume": 9226.75, "close_time": 1765709999999, "quote_volume": 14748.6233, "trades": 130, "taker_buy_base": 6186.14, "taker_buy_quote": 9891.9685 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 1.604, "high": 1.616, "low": 1.6, "close": 1.608, "volume": 21168.08, "close_time": 1765713599999, "quote_volume": 34081.28572, "trades": 184, "taker_buy_base": 12344.52, "taker_buy_quote": 19880.7829 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 1.603, "high": 1.616, "low": 1.601, "close": 1.61, "volume": 9683.17, "close_time": 1765717199999, "quote_volume": 15603.23996, "trades": 129, "taker_buy_base": 6104.67, "taker_buy_quote": 9838.21362 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 1.61, "high": 1.613, "low": 1.603, "close": 1.612, "volume": 12688.54, "close_time": 1765720799999, "quote_volume": 20409.37887, "trades": 126, "taker_buy_base": 6724.53, "taker_buy_quote": 10823.72133 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 1.613, "high": 1.637, "low": 1.6, "close": 1.601, "volume": 61920.58, "close_time": 1765724399999, "quote_volume": 100331.36734, "trades": 517, "taker_buy_base": 27935.07, "taker_buy_quote": 45240.30631 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 1.599, "high": 1.601, "low": 1.581, "close": 1.588, "volume": 18854.08, "close_time": 1765727999999, "quote_volume": 30031.21216, "trades": 251, "taker_buy_base": 9138.7, "taker_buy_quote": 14566.85231 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 1.586, "high": 1.592, "low": 1.572, "close": 1.575, "volume": 22691.55, "close_time": 1765731599999, "quote_volume": 35841.79009, "trades": 191, "taker_buy_base": 5983.66, "taker_buy_quote": 9460.75325 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 1.577, "high": 1.582, "low": 1.568, "close": 1.571, "volume": 27025.1, "close_time": 1765735199999, "quote_volume": 42568.62684, "trades": 233, "taker_buy_base": 18833.33, "taker_buy_quote": 29672.36069 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 1.571, "high": 1.576, "low": 1.568, "close": 1.573, "volume": 5065.91, "close_time": 1765738799999, "quote_volume": 7961.52102, "trades": 124, "taker_buy_base": 3090.28, "taker_buy_quote": 4859.30569 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 1.573, "high": 1.573, "low": 1.562, "close": 1.565, "volume": 8658.25, "close_time": 1765742399999, "quote_volume": 13538.84017, "trades": 133, "taker_buy_base": 3829.82, "taker_buy_quote": 5990.96031 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 1.565, "high": 1.57, "low": 1.56, "close": 1.563, "volume": 9520.57, "close_time": 1765745999999, "quote_volume": 14901.01658, "trades": 103, "taker_buy_base": 4319.17, "taker_buy_quote": 6763.31114 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 1.561, "high": 1.561, "low": 1.551, "close": 1.552, "volume": 1820.59, "close_time": 1765749599999, "quote_volume": 2834.68799, "trades": 52, "taker_buy_base": 244.23, "taker_buy_quote": 379.58424 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 1.555, "high": 1.563, "low": 1.55, "close": 1.558, "volume": 14642.93, "close_time": 1765753199999, "quote_volume": 22785.62558, "trades": 140, "taker_buy_base": 11712.55, "taker_buy_quote": 18222.61016 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 1.56, "high": 1.56, "low": 1.535, "close": 1.547, "volume": 14664.46, "close_time": 1765756799999, "quote_volume": 22684.28919, "trades": 149, "taker_buy_base": 6441.81, "taker_buy_quote": 9974.08884 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 1.548, "high": 1.552, "low": 1.542, "close": 1.552, "volume": 5946.72, "close_time": 1765760399999, "quote_volume": 9198.76893, "trades": 72, "taker_buy_base": 2780.18, "taker_buy_quote": 4305.27936 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 1.551, "high": 1.568, "low": 1.549, "close": 1.566, "volume": 4614.9, "close_time": 1765763999999, "quote_volume": 7184.84331, "trades": 111, "taker_buy_base": 2495.23, "taker_buy_quote": 3891.1715 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 1.568, "high": 1.582, "low": 1.566, "close": 1.567, "volume": 3651.52, "close_time": 1765767599999, "quote_volume": 5742.23017, "trades": 88, "taker_buy_base": 2289.24, "taker_buy_quote": 3603.92957 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 1.566, "high": 1.568, "low": 1.558, "close": 1.558, "volume": 10581.8, "close_time": 1765771199999, "quote_volume": 16537.78573, "trades": 107, "taker_buy_base": 2773.62, "taker_buy_quote": 4332.40666 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 1.559, "high": 1.562, "low": 1.552, "close": 1.558, "volume": 3132.72, "close_time": 1765774799999, "quote_volume": 4877.02689, "trades": 63, "taker_buy_base": 2359.69, "taker_buy_quote": 3673.18254 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 1.556, "high": 1.564, "low": 1.555, "close": 1.562, "volume": 4277.34, "close_time": 1765778399999, "quote_volume": 6666.62381, "trades": 81, "taker_buy_base": 2460.28, "taker_buy_quote": 3833.80278 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 1.562, "high": 1.573, "low": 1.556, "close": 1.566, "volume": 13373.81, "close_time": 1765781999999, "quote_volume": 20942.83227, "trades": 234, "taker_buy_base": 5903.07, "taker_buy_quote": 9241.38236 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 1.569, "high": 1.569, "low": 1.559, "close": 1.563, "volume": 10898.41, "close_time": 1765785599999, "quote_volume": 17023.45716, "trades": 100, "taker_buy_base": 4119.96, "taker_buy_quote": 6434.2247 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 1.563, "high": 1.57, "low": 1.562, "close": 1.568, "volume": 10946.24, "close_time": 1765789199999, "quote_volume": 17146.9283, "trades": 89, "taker_buy_base": 6070.33, "taker_buy_quote": 9507.8278 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 1.569, "high": 1.573, "low": 1.566, "close": 1.573, "volume": 5375.68, "close_time": 1765792799999, "quote_volume": 8436.00428, "trades": 66, "taker_buy_base": 3276.0, "taker_buy_quote": 5141.213 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 1.572, "high": 1.574, "low": 1.564, "close": 1.572, "volume": 14447.08, "close_time": 1765796399999, "quote_volume": 22652.90023, "trades": 119, "taker_buy_base": 3126.32, "taker_buy_quote": 4901.73538 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 1.572, "high": 1.577, "low": 1.571, "close": 1.573, "volume": 1960.26, "close_time": 1765799999999, "quote_volume": 3085.97329, "trades": 67, "taker_buy_base": 1017.61, "taker_buy_quote": 1602.70027 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 1.574, "high": 1.579, "low": 1.566, "close": 1.578, "volume": 15002.91, "close_time": 1765803599999, "quote_volume": 23564.87916, "trades": 232, "taker_buy_base": 10891.17, "taker_buy_quote": 17094.44418 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 1.576, "high": 1.576, "low": 1.547, "close": 1.547, "volume": 35001.91, "close_time": 1765807199999, "quote_volume": 54591.5318, "trades": 286, "taker_buy_base": 19499.04, "taker_buy_quote": 30392.95318 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 1.546, "high": 1.561, "low": 1.522, "close": 1.529, "volume": 28729.63, "close_time": 1765810799999, "quote_volume": 44329.52363, "trades": 303, "taker_buy_base": 16343.35, "taker_buy_quote": 25263.54849 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 1.525, "high": 1.533, "low": 1.495, "close": 1.507, "volume": 56741.61, "close_time": 1765814399999, "quote_volume": 85562.93831, "trades": 579, "taker_buy_base": 25550.82, "taker_buy_quote": 38581.79177 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 1.502, "high": 1.508, "low": 1.47, "close": 1.476, "volume": 27707.51, "close_time": 1765817999999, "quote_volume": 41120.395, "trades": 439, "taker_buy_base": 16503.28, "taker_buy_quote": 24496.81766 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 1.474, "high": 1.487, "low": 1.47, "close": 1.471, "volume": 13939.52, "close_time": 1765821599999, "quote_volume": 20633.32925, "trades": 329, "taker_buy_base": 8191.24, "taker_buy_quote": 12128.2594 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 1.471, "high": 1.48, "low": 1.462, "close": 1.479, "volume": 26789.31, "close_time": 1765825199999, "quote_volume": 39491.69462, "trades": 260, "taker_buy_base": 17831.65, "taker_buy_quote": 26300.9298 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 1.478, "high": 1.492, "low": 1.478, "close": 1.488, "volume": 7850.54, "close_time": 1765828799999, "quote_volume": 11659.39753, "trades": 152, "taker_buy_base": 3263.89, "taker_buy_quote": 4854.32637 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 1.486, "high": 1.487, "low": 1.468, "close": 1.472, "volume": 16034.57, "close_time": 1765832399999, "quote_volume": 23668.28641, "trades": 179, "taker_buy_base": 5647.45, "taker_buy_quote": 8341.8435 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 1.471, "high": 1.483, "low": 1.468, "close": 1.481, "volume": 7567.15, "close_time": 1765835999999, "quote_volume": 11186.41539, "trades": 112, "taker_buy_base": 3744.36, "taker_buy_quote": 5535.90743 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 1.482, "high": 1.486, "low": 1.481, "close": 1.485, "volume": 5704.18, "close_time": 1765839599999, "quote_volume": 8467.66864, "trades": 81, "taker_buy_base": 3106.59, "taker_buy_quote": 4612.97978 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 1.487, "high": 1.501, "low": 1.484, "close": 1.495, "volume": 21485.54, "close_time": 1765843199999, "quote_volume": 32105.46577, "trades": 192, "taker_buy_base": 12199.21, "taker_buy_quote": 18222.88662 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 1.495, "high": 1.51, "low": 1.492, "close": 1.492, "volume": 40975.53, "close_time": 1765846799999, "quote_volume": 61511.59512, "trades": 243, "taker_buy_base": 18441.62, "taker_buy_quote": 27698.78356 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 1.49, "high": 1.499, "low": 1.49, "close": 1.497, "volume": 9859.53, "close_time": 1765850399999, "quote_volume": 14756.01976, "trades": 90, "taker_buy_base": 6326.87, "taker_buy_quote": 9470.48892 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 1.496, "high": 1.507, "low": 1.496, "close": 1.496, "volume": 27425.84, "close_time": 1765853999999, "quote_volume": 41160.41231, "trades": 227, "taker_buy_base": 12194.39, "taker_buy_quote": 18299.7635 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 1.497, "high": 1.5, "low": 1.488, "close": 1.495, "volume": 3730.35, "close_time": 1765857599999, "quote_volume": 5572.51436, "trades": 70, "taker_buy_base": 2512.2, "taker_buy_quote": 3752.89642 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 1.495, "high": 1.495, "low": 1.481, "close": 1.493, "volume": 7964.71, "close_time": 1765861199999, "quote_volume": 11859.21747, "trades": 117, "taker_buy_base": 2687.39, "taker_buy_quote": 4003.91366 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 1.49, "high": 1.503, "low": 1.49, "close": 1.501, "volume": 5249.3, "close_time": 1765864799999, "quote_volume": 7860.32199, "trades": 70, "taker_buy_base": 4140.92, "taker_buy_quote": 6201.42703 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 1.503, "high": 1.514, "low": 1.503, "close": 1.513, "volume": 5649.83, "close_time": 1765868399999, "quote_volume": 8522.19932, "trades": 74, "taker_buy_base": 4332.95, "taker_buy_quote": 6535.9608 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 1.513, "high": 1.514, "low": 1.498, "close": 1.502, "volume": 17199.7, "close_time": 1765871999999, "quote_volume": 25979.77638, "trades": 163, "taker_buy_base": 8761.67, "taker_buy_quote": 13226.34998 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 1.502, "high": 1.511, "low": 1.495, "close": 1.507, "volume": 48163.18, "close_time": 1765875599999, "quote_volume": 72371.92722, "trades": 338, "taker_buy_base": 24521.19, "taker_buy_quote": 36848.39971 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 1.507, "high": 1.514, "low": 1.506, "close": 1.509, "volume": 9184.64, "close_time": 1765879199999, "quote_volume": 13870.23413, "trades": 112, "taker_buy_base": 5229.86, "taker_buy_quote": 7899.4441 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 1.509, "high": 1.529, "low": 1.509, "close": 1.525, "volume": 8855.69, "close_time": 1765882799999, "quote_volume": 13453.6934, "trades": 118, "taker_buy_base": 4762.45, "taker_buy_quote": 7244.29826 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 1.525, "high": 1.533, "low": 1.518, "close": 1.533, "volume": 5418.43, "close_time": 1765886399999, "quote_volume": 8264.90739, "trades": 96, "taker_buy_base": 2709.59, "taker_buy_quote": 4141.55818 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 1.532, "high": 1.534, "low": 1.528, "close": 1.528, "volume": 5453.82, "close_time": 1765889999999, "quote_volume": 8348.93029, "trades": 102, "taker_buy_base": 3274.69, "taker_buy_quote": 5014.43122 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 1.529, "high": 1.54, "low": 1.515, "close": 1.519, "volume": 22979.16, "close_time": 1765893599999, "quote_volume": 35130.28807, "trades": 270, "taker_buy_base": 13458.79, "taker_buy_quote": 20610.26629 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 1.521, "high": 1.54, "low": 1.508, "close": 1.536, "volume": 10996.09, "close_time": 1765897199999, "quote_volume": 16759.92397, "trades": 211, "taker_buy_base": 5951.15, "taker_buy_quote": 9068.76146 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 1.538, "high": 1.563, "low": 1.531, "close": 1.56, "volume": 38427.38, "close_time": 1765900799999, "quote_volume": 59514.39177, "trades": 404, "taker_buy_base": 21391.17, "taker_buy_quote": 33155.5832 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 1.56, "high": 1.565, "low": 1.552, "close": 1.565, "volume": 19790.33, "close_time": 1765904399999, "quote_volume": 30861.81246, "trades": 233, "taker_buy_base": 5280.53, "taker_buy_quote": 8238.81978 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 1.563, "high": 1.566, "low": 1.539, "close": 1.539, "volume": 32109.54, "close_time": 1765907999999, "quote_volume": 49922.91191, "trades": 324, "taker_buy_base": 10534.66, "taker_buy_quote": 16414.79008 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 1.539, "high": 1.551, "low": 1.529, "close": 1.549, "volume": 22590.65, "close_time": 1765911599999, "quote_volume": 34735.2974, "trades": 246, "taker_buy_base": 12393.87, "taker_buy_quote": 19072.11963 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 1.55, "high": 1.556, "low": 1.537, "close": 1.552, "volume": 23466.25, "close_time": 1765915199999, "quote_volume": 36311.79846, "trades": 248, "taker_buy_base": 15119.11, "taker_buy_quote": 23390.22214 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 1.551, "high": 1.554, "low": 1.542, "close": 1.542, "volume": 6405.96, "close_time": 1765918799999, "quote_volume": 9910.5118, "trades": 102, "taker_buy_base": 1997.67, "taker_buy_quote": 3089.62931 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 1.541, "high": 1.547, "low": 1.539, "close": 1.545, "volume": 6964.45, "close_time": 1765922399999, "quote_volume": 10742.83148, "trades": 89, "taker_buy_base": 3675.58, "taker_buy_quote": 5673.91305 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 1.546, "high": 1.546, "low": 1.535, "close": 1.541, "volume": 7466.58, "close_time": 1765925999999, "quote_volume": 11497.07835, "trades": 85, "taker_buy_base": 2824.17, "taker_buy_quote": 4346.04469 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 1.541, "high": 1.551, "low": 1.539, "close": 1.55, "volume": 10610.41, "close_time": 1765929599999, "quote_volume": 16414.27351, "trades": 93, "taker_buy_base": 9188.74, "taker_buy_quote": 14216.32204 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 1.549, "high": 1.552, "low": 1.544, "close": 1.551, "volume": 26085.05, "close_time": 1765933199999, "quote_volume": 40399.46069, "trades": 203, "taker_buy_base": 15274.3, "taker_buy_quote": 23668.82664 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 1.553, "high": 1.565, "low": 1.549, "close": 1.558, "volume": 9568.89, "close_time": 1765936799999, "quote_volume": 14911.83048, "trades": 128, "taker_buy_base": 6554.94, "taker_buy_quote": 10211.69188 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 1.56, "high": 1.568, "low": 1.553, "close": 1.565, "volume": 7941.14, "close_time": 1765940399999, "quote_volume": 12376.88856, "trades": 144, "taker_buy_base": 5202.76, "taker_buy_quote": 8104.70762 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 1.568, "high": 1.571, "low": 1.562, "close": 1.564, "volume": 8448.62, "close_time": 1765943999999, "quote_volume": 13241.16308, "trades": 113, "taker_buy_base": 5378.28, "taker_buy_quote": 8429.52201 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 1.564, "high": 1.564, "low": 1.546, "close": 1.55, "volume": 5836.75, "close_time": 1765947599999, "quote_volume": 9059.45636, "trades": 81, "taker_buy_base": 3494.38, "taker_buy_quote": 5427.93478 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 1.548, "high": 1.552, "low": 1.534, "close": 1.535, "volume": 24505.02, "close_time": 1765951199999, "quote_volume": 37824.02673, "trades": 185, "taker_buy_base": 9443.56, "taker_buy_quote": 14576.86195 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 1.536, "high": 1.542, "low": 1.533, "close": 1.534, "volume": 11326.48, "close_time": 1765954799999, "quote_volume": 17402.34116, "trades": 108, "taker_buy_base": 5627.78, "taker_buy_quote": 8652.25078 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 1.532, "high": 1.537, "low": 1.53, "close": 1.536, "volume": 6340.5, "close_time": 1765958399999, "quote_volume": 9725.00512, "trades": 123, "taker_buy_base": 3859.04, "taker_buy_quote": 5919.65547 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 1.533, "high": 1.534, "low": 1.515, "close": 1.525, "volume": 24810.06, "close_time": 1765961999999, "quote_volume": 37863.41589, "trades": 259, "taker_buy_base": 10688.59, "taker_buy_quote": 16299.1295 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 1.526, "high": 1.527, "low": 1.5, "close": 1.502, "volume": 21396.74, "close_time": 1765965599999, "quote_volume": 32426.42986, "trades": 196, "taker_buy_base": 10702.16, "taker_buy_quote": 16233.67615 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 1.5, "high": 1.511, "low": 1.5, "close": 1.511, "volume": 3286.28, "close_time": 1765969199999, "quote_volume": 4955.45466, "trades": 72, "taker_buy_base": 1671.61, "taker_buy_quote": 2521.85032 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 1.511, "high": 1.514, "low": 1.506, "close": 1.511, "volume": 11001.0, "close_time": 1765972799999, "quote_volume": 16607.23865, "trades": 136, "taker_buy_base": 5472.17, "taker_buy_quote": 8259.82762 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 1.512, "high": 1.516, "low": 1.507, "close": 1.516, "volume": 5470.37, "close_time": 1765976399999, "quote_volume": 8273.5877, "trades": 88, "taker_buy_base": 1410.72, "taker_buy_quote": 2134.82421 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 1.516, "high": 1.526, "low": 1.507, "close": 1.523, "volume": 19200.45, "close_time": 1765979999999, "quote_volume": 29073.93492, "trades": 275, "taker_buy_base": 9271.72, "taker_buy_quote": 14053.73055 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 1.523, "high": 1.537, "low": 1.499, "close": 1.535, "volume": 33458.96, "close_time": 1765983599999, "quote_volume": 50669.78648, "trades": 300, "taker_buy_base": 17070.38, "taker_buy_quote": 25856.62893 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 1.535, "high": 1.548, "low": 1.498, "close": 1.499, "volume": 34850.84, "close_time": 1765987199999, "quote_volume": 53190.53957, "trades": 457, "taker_buy_base": 18909.4, "taker_buy_quote": 28878.69928 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 1.498, "high": 1.509, "low": 1.48, "close": 1.496, "volume": 16648.92, "close_time": 1765990799999, "quote_volume": 24851.47208, "trades": 288, "taker_buy_base": 8173.47, "taker_buy_quote": 12203.61375 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 1.495, "high": 1.505, "low": 1.48, "close": 1.484, "volume": 25026.33, "close_time": 1765994399999, "quote_volume": 37294.2686, "trades": 308, "taker_buy_base": 11377.3, "taker_buy_quote": 16943.36455 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 1.485, "high": 1.491, "low": 1.467, "close": 1.468, "volume": 14727.85, "close_time": 1765997999999, "quote_volume": 21768.54428, "trades": 226, "taker_buy_base": 5862.7, "taker_buy_quote": 8669.58313 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 1.471, "high": 1.475, "low": 1.464, "close": 1.472, "volume": 9019.9, "close_time": 1766001599999, "quote_volume": 13246.71809, "trades": 160, "taker_buy_base": 4515.55, "taker_buy_quote": 6630.29257 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 1.472, "high": 1.482, "low": 1.468, "close": 1.471, "volume": 24301.01, "close_time": 1766005199999, "quote_volume": 35867.38708, "trades": 211, "taker_buy_base": 15485.85, "taker_buy_quote": 22862.67462 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 1.471, "high": 1.473, "low": 1.46, "close": 1.463, "volume": 12967.54, "close_time": 1766008799999, "quote_volume": 18999.21394, "trades": 165, "taker_buy_base": 5263.75, "taker_buy_quote": 7713.56302 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 1.463, "high": 1.479, "low": 1.46, "close": 1.477, "volume": 8921.75, "close_time": 1766012399999, "quote_volume": 13095.09754, "trades": 111, "taker_buy_base": 5707.73, "taker_buy_quote": 8382.50457 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 1.475, "high": 1.476, "low": 1.468, "close": 1.47, "volume": 23253.16, "close_time": 1766015999999, "quote_volume": 34256.39394, "trades": 143, "taker_buy_base": 8649.58, "taker_buy_quote": 12744.62842 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 1.472, "high": 1.481, "low": 1.469, "close": 1.481, "volume": 13554.7, "close_time": 1766019599999, "quote_volume": 19973.54606, "trades": 88, "taker_buy_base": 4443.47, "taker_buy_quote": 6548.58987 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 1.48, "high": 1.48, "low": 1.468, "close": 1.47, "volume": 11449.98, "close_time": 1766023199999, "quote_volume": 16866.53712, "trades": 112, "taker_buy_base": 4279.62, "taker_buy_quote": 6309.33515 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 1.468, "high": 1.481, "low": 1.466, "close": 1.477, "volume": 9129.49, "close_time": 1766026799999, "quote_volume": 13450.81542, "trades": 91, "taker_buy_base": 5005.69, "taker_buy_quote": 7383.25161 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 1.476, "high": 1.477, "low": 1.467, "close": 1.471, "volume": 6900.04, "close_time": 1766030399999, "quote_volume": 10146.75921, "trades": 74, "taker_buy_base": 3354.25, "taker_buy_quote": 4935.03619 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 1.471, "high": 1.475, "low": 1.468, "close": 1.468, "volume": 7201.95, "close_time": 1766033999999, "quote_volume": 10601.09428, "trades": 88, "taker_buy_base": 5146.59, "taker_buy_quote": 7577.7913 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 1.469, "high": 1.47, "low": 1.458, "close": 1.462, "volume": 5222.65, "close_time": 1766037599999, "quote_volume": 7638.45775, "trades": 72, "taker_buy_base": 1292.08, "taker_buy_quote": 1890.45883 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 1.462, "high": 1.471, "low": 1.461, "close": 1.469, "volume": 9335.63, "close_time": 1766041199999, "quote_volume": 13704.98595, "trades": 74, "taker_buy_base": 6222.54, "taker_buy_quote": 9133.16745 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 1.469, "high": 1.472, "low": 1.465, "close": 1.465, "volume": 2144.3, "close_time": 1766044799999, "quote_volume": 3149.70654, "trades": 58, "taker_buy_base": 1193.88, "taker_buy_quote": 1752.76074 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 1.466, "high": 1.477, "low": 1.464, "close": 1.475, "volume": 13804.37, "close_time": 1766048399999, "quote_volume": 20359.67265, "trades": 118, "taker_buy_base": 7746.63, "taker_buy_quote": 11423.86222 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 1.477, "high": 1.49, "low": 1.476, "close": 1.487, "volume": 12545.51, "close_time": 1766051999999, "quote_volume": 18615.53609, "trades": 143, "taker_buy_base": 7933.7, "taker_buy_quote": 11775.67017 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 1.486, "high": 1.491, "low": 1.484, "close": 1.487, "volume": 12386.73, "close_time": 1766055599999, "quote_volume": 18427.04277, "trades": 133, "taker_buy_base": 7142.61, "taker_buy_quote": 10622.9961 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 1.487, "high": 1.491, "low": 1.484, "close": 1.488, "volume": 23298.14, "close_time": 1766059199999, "quote_volume": 34644.7702, "trades": 219, "taker_buy_base": 9336.38, "taker_buy_quote": 13896.39868 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 1.486, "high": 1.491, "low": 1.486, "close": 1.486, "volume": 13087.25, "close_time": 1766062799999, "quote_volume": 19469.00291, "trades": 69, "taker_buy_base": 5922.87, "taker_buy_quote": 8814.08178 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 1.487, "high": 1.509, "low": 1.487, "close": 1.507, "volume": 37329.84, "close_time": 1766066399999, "quote_volume": 55885.73732, "trades": 260, "taker_buy_base": 20091.89, "taker_buy_quote": 30098.16141 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 1.508, "high": 1.517, "low": 1.496, "close": 1.501, "volume": 25791.53, "close_time": 1766069999999, "quote_volume": 38854.35869, "trades": 250, "taker_buy_base": 14263.31, "taker_buy_quote": 21516.93403 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 1.5, "high": 1.504, "low": 1.487, "close": 1.494, "volume": 22101.69, "close_time": 1766073599999, "quote_volume": 33081.68969, "trades": 244, "taker_buy_base": 7646.51, "taker_buy_quote": 11438.02714 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 1.495, "high": 1.495, "low": 1.482, "close": 1.485, "volume": 14379.53, "close_time": 1766077199999, "quote_volume": 21402.78302, "trades": 188, "taker_buy_base": 7687.97, "taker_buy_quote": 11451.63582 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 1.485, "high": 1.485, "low": 1.431, "close": 1.454, "volume": 63584.88, "close_time": 1766080799999, "quote_volume": 92168.81226, "trades": 561, "taker_buy_base": 25872.21, "taker_buy_quote": 37489.88548 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 1.454, "high": 1.468, "low": 1.441, "close": 1.446, "volume": 40427.22, "close_time": 1766084399999, "quote_volume": 58905.45804, "trades": 318, "taker_buy_base": 28906.23, "taker_buy_quote": 42174.37053 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 1.443, "high": 1.449, "low": 1.431, "close": 1.432, "volume": 22783.05, "close_time": 1766087999999, "quote_volume": 32793.27653, "trades": 265, "taker_buy_base": 10493.04, "taker_buy_quote": 15105.49485 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 1.433, "high": 1.441, "low": 1.42, "close": 1.421, "volume": 50470.67, "close_time": 1766091599999, "quote_volume": 72097.3851, "trades": 295, "taker_buy_base": 12430.14, "taker_buy_quote": 17785.69871 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 1.422, "high": 1.442, "low": 1.422, "close": 1.442, "volume": 22721.91, "close_time": 1766095199999, "quote_volume": 32650.91521, "trades": 164, "taker_buy_base": 19229.82, "taker_buy_quote": 27632.22545 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 1.441, "high": 1.446, "low": 1.437, "close": 1.439, "volume": 4540.33, "close_time": 1766098799999, "quote_volume": 6553.65613, "trades": 60, "taker_buy_base": 2886.04, "taker_buy_quote": 4167.13208 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 1.439, "high": 1.441, "low": 1.435, "close": 1.437, "volume": 4360.26, "close_time": 1766102399999, "quote_volume": 6268.95825, "trades": 67, "taker_buy_base": 1716.24, "taker_buy_quote": 2468.9339 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 1.436, "high": 1.442, "low": 1.432, "close": 1.437, "volume": 27837.0, "close_time": 1766105999999, "quote_volume": 39967.0885, "trades": 163, "taker_buy_base": 7676.3, "taker_buy_quote": 11034.30085 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 1.431, "high": 1.434, "low": 1.425, "close": 1.43, "volume": 3581.63, "close_time": 1766109599999, "quote_volume": 5120.22859, "trades": 62, "taker_buy_base": 2146.96, "taker_buy_quote": 3069.05297 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 1.428, "high": 1.441, "low": 1.428, "close": 1.437, "volume": 42214.17, "close_time": 1766113199999, "quote_volume": 60615.15727, "trades": 160, "taker_buy_base": 15368.09, "taker_buy_quote": 22042.79435 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 1.436, "high": 1.471, "low": 1.436, "close": 1.454, "volume": 40686.44, "close_time": 1766116799999, "quote_volume": 59285.58004, "trades": 276, "taker_buy_base": 14282.72, "taker_buy_quote": 20794.91031 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 1.454, "high": 1.456, "low": 1.446, "close": 1.446, "volume": 10533.17, "close_time": 1766120399999, "quote_volume": 15289.14888, "trades": 129, "taker_buy_base": 4671.06, "taker_buy_quote": 6781.04787 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 1.446, "high": 1.446, "low": 1.428, "close": 1.434, "volume": 16374.14, "close_time": 1766123999999, "quote_volume": 23485.32379, "trades": 194, "taker_buy_base": 7224.67, "taker_buy_quote": 10371.73764 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 1.435, "high": 1.444, "low": 1.434, "close": 1.441, "volume": 5846.7, "close_time": 1766127599999, "quote_volume": 8413.58966, "trades": 72, "taker_buy_base": 4221.54, "taker_buy_quote": 6074.77357 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 1.444, "high": 1.461, "low": 1.444, "close": 1.457, "volume": 40292.99, "close_time": 1766131199999, "quote_volume": 58490.05148, "trades": 185, "taker_buy_base": 25567.34, "taker_buy_quote": 37104.53842 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 1.456, "high": 1.457, "low": 1.441, "close": 1.442, "volume": 20453.42, "close_time": 1766134799999, "quote_volume": 29584.11772, "trades": 163, "taker_buy_base": 7628.54, "taker_buy_quote": 11030.93544 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 1.442, "high": 1.442, "low": 1.435, "close": 1.438, "volume": 8529.79, "close_time": 1766138399999, "quote_volume": 12265.29759, "trades": 138, "taker_buy_base": 4265.66, "taker_buy_quote": 6134.05532 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 1.439, "high": 1.444, "low": 1.436, "close": 1.44, "volume": 9276.62, "close_time": 1766141999999, "quote_volume": 13366.12191, "trades": 168, "taker_buy_base": 4286.91, "taker_buy_quote": 6178.28598 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 1.442, "high": 1.451, "low": 1.44, "close": 1.451, "volume": 9003.42, "close_time": 1766145599999, "quote_volume": 13011.69768, "trades": 83, "taker_buy_base": 5401.35, "taker_buy_quote": 7799.3589 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 1.45, "high": 1.457, "low": 1.446, "close": 1.45, "volume": 11258.66, "close_time": 1766149199999, "quote_volume": 16354.93277, "trades": 117, "taker_buy_base": 4024.12, "taker_buy_quote": 5849.61292 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 1.452, "high": 1.452, "low": 1.44, "close": 1.446, "volume": 11299.07, "close_time": 1766152799999, "quote_volume": 16331.94961, "trades": 112, "taker_buy_base": 5439.47, "taker_buy_quote": 7865.18358 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 1.446, "high": 1.468, "low": 1.445, "close": 1.462, "volume": 16463.43, "close_time": 1766156399999, "quote_volume": 23966.91958, "trades": 139, "taker_buy_base": 10312.76, "taker_buy_quote": 15019.38496 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 1.462, "high": 1.482, "low": 1.46, "close": 1.469, "volume": 19559.59, "close_time": 1766159999999, "quote_volume": 28758.7021, "trades": 242, "taker_buy_base": 10412.74, "taker_buy_quote": 15315.80526 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 1.47, "high": 1.49, "low": 1.47, "close": 1.481, "volume": 23921.22, "close_time": 1766163599999, "quote_volume": 35453.01709, "trades": 232, "taker_buy_base": 14044.99, "taker_buy_quote": 20810.49871 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 1.483, "high": 1.489, "low": 1.463, "close": 1.463, "volume": 18809.73, "close_time": 1766167199999, "quote_volume": 27816.86327, "trades": 227, "taker_buy_base": 9416.43, "taker_buy_quote": 13952.98408 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 1.465, "high": 1.475, "low": 1.461, "close": 1.474, "volume": 9243.17, "close_time": 1766170799999, "quote_volume": 13592.05069, "trades": 188, "taker_buy_base": 4724.92, "taker_buy_quote": 6955.65932 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 1.473, "high": 1.491, "low": 1.473, "close": 1.487, "volume": 4679.7, "close_time": 1766174399999, "quote_volume": 6947.63073, "trades": 131, "taker_buy_base": 1995.91, "taker_buy_quote": 2960.83409 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 1.487, "high": 1.496, "low": 1.484, "close": 1.494, "volume": 11433.02, "close_time": 1766177999999, "quote_volume": 17040.36255, "trades": 151, "taker_buy_base": 6271.53, "taker_buy_quote": 9352.12459 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 1.493, "high": 1.493, "low": 1.485, "close": 1.487, "volume": 11014.63, "close_time": 1766181599999, "quote_volume": 16380.88034, "trades": 151, "taker_buy_base": 3957.75, "taker_buy_quote": 5886.15034 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 1.488, "high": 1.495, "low": 1.488, "close": 1.494, "volume": 8268.67, "close_time": 1766185199999, "quote_volume": 12341.34758, "trades": 76, "taker_buy_base": 4323.64, "taker_buy_quote": 6455.59893 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 1.494, "high": 1.494, "low": 1.486, "close": 1.49, "volume": 5978.4, "close_time": 1766188799999, "quote_volume": 8899.0621, "trades": 56, "taker_buy_base": 3230.3, "taker_buy_quote": 4807.85015 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 1.487, "high": 1.487, "low": 1.481, "close": 1.484, "volume": 26129.97, "close_time": 1766192399999, "quote_volume": 38793.15542, "trades": 139, "taker_buy_base": 21060.44, "taker_buy_quote": 31278.9961 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 1.483, "high": 1.486, "low": 1.481, "close": 1.482, "volume": 6161.06, "close_time": 1766195999999, "quote_volume": 9141.96488, "trades": 59, "taker_buy_base": 3879.52, "taker_buy_quote": 5760.28221 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 1.482, "high": 1.482, "low": 1.472, "close": 1.475, "volume": 12283.83, "close_time": 1766199599999, "quote_volume": 18139.68252, "trades": 136, "taker_buy_base": 4920.59, "taker_buy_quote": 7264.66601 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 1.474, "high": 1.478, "low": 1.47, "close": 1.47, "volume": 4033.1, "close_time": 1766203199999, "quote_volume": 5940.16116, "trades": 83, "taker_buy_base": 1757.44, "taker_buy_quote": 2589.47531 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 1.471, "high": 1.471, "low": 1.466, "close": 1.467, "volume": 5692.16, "close_time": 1766206799999, "quote_volume": 8358.42318, "trades": 69, "taker_buy_base": 2347.81, "taker_buy_quote": 3447.19938 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 1.466, "high": 1.472, "low": 1.465, "close": 1.467, "volume": 4566.38, "close_time": 1766210399999, "quote_volume": 6710.33309, "trades": 93, "taker_buy_base": 3115.9, "taker_buy_quote": 4581.59031 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 1.468, "high": 1.478, "low": 1.467, "close": 1.478, "volume": 5255.73, "close_time": 1766213999999, "quote_volume": 7749.14377, "trades": 92, "taker_buy_base": 3080.54, "taker_buy_quote": 4543.07139 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 1.478, "high": 1.484, "low": 1.476, "close": 1.481, "volume": 3692.02, "close_time": 1766217599999, "quote_volume": 5467.74308, "trades": 93, "taker_buy_base": 1720.15, "taker_buy_quote": 2546.59466 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 1.48, "high": 1.487, "low": 1.48, "close": 1.483, "volume": 2541.64, "close_time": 1766221199999, "quote_volume": 3770.93056, "trades": 70, "taker_buy_base": 1283.31, "taker_buy_quote": 1903.44754 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 1.483, "high": 1.488, "low": 1.483, "close": 1.484, "volume": 5667.11, "close_time": 1766224799999, "quote_volume": 8417.05077, "trades": 77, "taker_buy_base": 3770.08, "taker_buy_quote": 5600.61841 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 1.484, "high": 1.492, "low": 1.483, "close": 1.488, "volume": 8164.0, "close_time": 1766228399999, "quote_volume": 12161.04308, "trades": 83, "taker_buy_base": 5069.09, "taker_buy_quote": 7550.54923 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 1.49, "high": 1.49, "low": 1.485, "close": 1.49, "volume": 5179.5, "close_time": 1766231999999, "quote_volume": 7709.72102, "trades": 68, "taker_buy_base": 1210.45, "taker_buy_quote": 1802.07216 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 1.49, "high": 1.491, "low": 1.485, "close": 1.49, "volume": 3717.59, "close_time": 1766235599999, "quote_volume": 5533.54679, "trades": 100, "taker_buy_base": 1503.92, "taker_buy_quote": 2238.81241 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 1.49, "high": 1.492, "low": 1.483, "close": 1.489, "volume": 7706.62, "close_time": 1766239199999, "quote_volume": 11466.90297, "trades": 133, "taker_buy_base": 2164.29, "taker_buy_quote": 3219.72923 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 1.487, "high": 1.497, "low": 1.48, "close": 1.496, "volume": 10407.78, "close_time": 1766242799999, "quote_volume": 15519.5121, "trades": 127, "taker_buy_base": 7840.57, "taker_buy_quote": 11699.61542 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 1.495, "high": 1.495, "low": 1.49, "close": 1.492, "volume": 8519.91, "close_time": 1766246399999, "quote_volume": 12719.88249, "trades": 86, "taker_buy_base": 3419.93, "taker_buy_quote": 5106.4356 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 1.493, "high": 1.497, "low": 1.49, "close": 1.494, "volume": 6315.89, "close_time": 1766249999999, "quote_volume": 9435.90708, "trades": 88, "taker_buy_base": 3144.07, "taker_buy_quote": 4697.83373 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 1.498, "high": 1.499, "low": 1.484, "close": 1.486, "volume": 19600.73, "close_time": 1766253599999, "quote_volume": 29175.72625, "trades": 193, "taker_buy_base": 6087.68, "taker_buy_quote": 9066.21812 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 1.486, "high": 1.496, "low": 1.485, "close": 1.491, "volume": 14152.69, "close_time": 1766257199999, "quote_volume": 21093.25941, "trades": 134, "taker_buy_base": 12493.38, "taker_buy_quote": 18618.99712 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 1.491, "high": 1.491, "low": 1.487, "close": 1.489, "volume": 12351.21, "close_time": 1766260799999, "quote_volume": 18385.83182, "trades": 63, "taker_buy_base": 2778.34, "taker_buy_quote": 4137.67617 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 1.49, "high": 1.492, "low": 1.487, "close": 1.491, "volume": 5276.35, "close_time": 1766264399999, "quote_volume": 7855.60963, "trades": 90, "taker_buy_base": 4569.76, "taker_buy_quote": 6804.17709 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 1.491, "high": 1.494, "low": 1.491, "close": 1.493, "volume": 4514.7, "close_time": 1766267999999, "quote_volume": 6737.61402, "trades": 73, "taker_buy_base": 3403.07, "taker_buy_quote": 5078.44742 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 1.493, "high": 1.498, "low": 1.49, "close": 1.49, "volume": 12165.25, "close_time": 1766271599999, "quote_volume": 18149.55467, "trades": 76, "taker_buy_base": 3579.36, "taker_buy_quote": 5341.28908 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 1.491, "high": 1.492, "low": 1.486, "close": 1.489, "volume": 1871.28, "close_time": 1766275199999, "quote_volume": 2787.37649, "trades": 56, "taker_buy_base": 874.65, "taker_buy_quote": 1303.43577 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 1.488, "high": 1.488, "low": 1.481, "close": 1.483, "volume": 3924.76, "close_time": 1766278799999, "quote_volume": 5824.49213, "trades": 95, "taker_buy_base": 2716.12, "taker_buy_quote": 4029.95893 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 1.482, "high": 1.482, "low": 1.476, "close": 1.478, "volume": 31775.78, "close_time": 1766282399999, "quote_volume": 47024.57377, "trades": 175, "taker_buy_base": 26597.4, "taker_buy_quote": 39369.67101 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 1.477, "high": 1.479, "low": 1.474, "close": 1.476, "volume": 7492.01, "close_time": 1766285999999, "quote_volume": 11057.33456, "trades": 110, "taker_buy_base": 4518.45, "taker_buy_quote": 6669.30517 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 1.475, "high": 1.483, "low": 1.474, "close": 1.482, "volume": 4873.22, "close_time": 1766289599999, "quote_volume": 7218.11242, "trades": 66, "taker_buy_base": 1724.09, "taker_buy_quote": 2553.24607 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 1.482, "high": 1.482, "low": 1.479, "close": 1.48, "volume": 577.03, "close_time": 1766293199999, "quote_volume": 854.03287, "trades": 17, "taker_buy_base": 111.59, "taker_buy_quote": 165.27653 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 1.481, "high": 1.486, "low": 1.48, "close": 1.48, "volume": 2079.83, "close_time": 1766296799999, "quote_volume": 3084.46824, "trades": 50, "taker_buy_base": 992.85, "taker_buy_quote": 1472.87388 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 1.48, "high": 1.483, "low": 1.479, "close": 1.482, "volume": 2010.23, "close_time": 1766300399999, "quote_volume": 2977.93092, "trades": 61, "taker_buy_base": 928.28, "taker_buy_quote": 1375.62916 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 1.481, "high": 1.482, "low": 1.479, "close": 1.481, "volume": 3167.43, "close_time": 1766303999999, "quote_volume": 4689.44908, "trades": 78, "taker_buy_base": 1336.58, "taker_buy_quote": 1979.14468 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 1.481, "high": 1.489, "low": 1.478, "close": 1.488, "volume": 8341.63, "close_time": 1766307599999, "quote_volume": 12366.57632, "trades": 116, "taker_buy_base": 4990.3, "taker_buy_quote": 7397.91655 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 1.49, "high": 1.491, "low": 1.485, "close": 1.488, "volume": 5748.04, "close_time": 1766311199999, "quote_volume": 8557.83096, "trades": 92, "taker_buy_base": 3264.71, "taker_buy_quote": 4860.53794 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 1.49, "high": 1.491, "low": 1.484, "close": 1.487, "volume": 2123.13, "close_time": 1766314799999, "quote_volume": 3159.21814, "trades": 87, "taker_buy_base": 374.45, "taker_buy_quote": 556.93316 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 1.486, "high": 1.491, "low": 1.484, "close": 1.485, "volume": 1590.2, "close_time": 1766318399999, "quote_volume": 2364.30411, "trades": 108, "taker_buy_base": 641.54, "taker_buy_quote": 954.73586 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 1.484, "high": 1.49, "low": 1.476, "close": 1.477, "volume": 16706.14, "close_time": 1766321999999, "quote_volume": 24846.08255, "trades": 113, "taker_buy_base": 5948.57, "taker_buy_quote": 8846.73849 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 1.476, "high": 1.476, "low": 1.456, "close": 1.459, "volume": 14845.21, "close_time": 1766325599999, "quote_volume": 21721.39548, "trades": 147, "taker_buy_base": 7461.23, "taker_buy_quote": 10925.5292 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 1.459, "high": 1.47, "low": 1.455, "close": 1.459, "volume": 15997.58, "close_time": 1766329199999, "quote_volume": 23385.46526, "trades": 159, "taker_buy_base": 5524.21, "taker_buy_quote": 8076.26274 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 1.458, "high": 1.467, "low": 1.458, "close": 1.465, "volume": 20605.81, "close_time": 1766332799999, "quote_volume": 30144.88032, "trades": 166, "taker_buy_base": 12195.39, "taker_buy_quote": 17838.08823 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 1.463, "high": 1.472, "low": 1.463, "close": 1.471, "volume": 13102.55, "close_time": 1766336399999, "quote_volume": 19227.52581, "trades": 116, "taker_buy_base": 10945.2, "taker_buy_quote": 16059.44524 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 1.472, "high": 1.473, "low": 1.465, "close": 1.466, "volume": 33194.55, "close_time": 1766339999999, "quote_volume": 48718.64336, "trades": 191, "taker_buy_base": 13855.51, "taker_buy_quote": 20336.85008 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 1.465, "high": 1.468, "low": 1.46, "close": 1.468, "volume": 6619.06, "close_time": 1766343599999, "quote_volume": 9688.54437, "trades": 76, "taker_buy_base": 2304.44, "taker_buy_quote": 3373.70373 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 1.469, "high": 1.47, "low": 1.46, "close": 1.46, "volume": 18592.09, "close_time": 1766347199999, "quote_volume": 27216.45965, "trades": 170, "taker_buy_base": 10753.59, "taker_buy_quote": 15744.48305 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 1.461, "high": 1.463, "low": 1.455, "close": 1.457, "volume": 30772.28, "close_time": 1766350799999, "quote_volume": 44864.40039, "trades": 211, "taker_buy_base": 12030.95, "taker_buy_quote": 17538.15938 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 1.458, "high": 1.462, "low": 1.453, "close": 1.456, "volume": 20132.52, "close_time": 1766354399999, "quote_volume": 29331.92887, "trades": 149, "taker_buy_base": 5073.89, "taker_buy_quote": 7406.65889 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 1.453, "high": 1.46, "low": 1.451, "close": 1.46, "volume": 11351.18, "close_time": 1766357999999, "quote_volume": 16515.56976, "trades": 89, "taker_buy_base": 8657.29, "taker_buy_quote": 12601.1369 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 1.462, "high": 1.465, "low": 1.456, "close": 1.459, "volume": 9172.01, "close_time": 1766361599999, "quote_volume": 13386.5499, "trades": 83, "taker_buy_base": 5382.71, "taker_buy_quote": 7860.12304 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 1.46, "high": 1.48, "low": 1.459, "close": 1.463, "volume": 20594.23, "close_time": 1766365199999, "quote_volume": 30198.33115, "trades": 222, "taker_buy_base": 10900.59, "taker_buy_quote": 15988.58929 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 1.46, "high": 1.464, "low": 1.446, "close": 1.446, "volume": 12457.93, "close_time": 1766368799999, "quote_volume": 18177.46348, "trades": 127, "taker_buy_base": 2896.11, "taker_buy_quote": 4224.65014 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 1.445, "high": 1.445, "low": 1.432, "close": 1.442, "volume": 21122.26, "close_time": 1766372399999, "quote_volume": 30392.88308, "trades": 199, "taker_buy_base": 7561.72, "taker_buy_quote": 10885.62979 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 1.442, "high": 1.455, "low": 1.439, "close": 1.448, "volume": 7300.44, "close_time": 1766375999999, "quote_volume": 10573.51918, "trades": 110, "taker_buy_base": 3849.27, "taker_buy_quote": 5571.96958 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 1.448, "high": 1.457, "low": 1.447, "close": 1.453, "volume": 8872.98, "close_time": 1766379599999, "quote_volume": 12895.18928, "trades": 109, "taker_buy_base": 6357.15, "taker_buy_quote": 9238.0366 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 1.453, "high": 1.459, "low": 1.451, "close": 1.455, "volume": 11544.65, "close_time": 1766383199999, "quote_volume": 16793.28212, "trades": 101, "taker_buy_base": 6272.76, "taker_buy_quote": 9124.17479 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 1.453, "high": 1.457, "low": 1.452, "close": 1.453, "volume": 10765.25, "close_time": 1766386799999, "quote_volume": 15658.19871, "trades": 68, "taker_buy_base": 4345.78, "taker_buy_quote": 6325.85359 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 1.455, "high": 1.461, "low": 1.455, "close": 1.461, "volume": 3878.8, "close_time": 1766390399999, "quote_volume": 5649.23511, "trades": 44, "taker_buy_base": 2357.73, "taker_buy_quote": 3434.14685 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 1.463, "high": 1.473, "low": 1.458, "close": 1.464, "volume": 11944.05, "close_time": 1766393999999, "quote_volume": 17543.4684, "trades": 140, "taker_buy_base": 7149.11, "taker_buy_quote": 10502.23216 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 1.465, "high": 1.473, "low": 1.464, "close": 1.473, "volume": 5178.52, "close_time": 1766397599999, "quote_volume": 7593.31902, "trades": 94, "taker_buy_base": 3718.54, "taker_buy_quote": 5452.16373 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 1.471, "high": 1.474, "low": 1.467, "close": 1.467, "volume": 3827.54, "close_time": 1766401199999, "quote_volume": 5625.35212, "trades": 79, "taker_buy_base": 535.09, "taker_buy_quote": 787.1501 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 1.467, "high": 1.471, "low": 1.465, "close": 1.47, "volume": 13370.22, "close_time": 1766404799999, "quote_volume": 19617.79908, "trades": 116, "taker_buy_base": 6036.69, "taker_buy_quote": 8860.53288 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 1.47, "high": 1.478, "low": 1.469, "close": 1.475, "volume": 5422.88, "close_time": 1766408399999, "quote_volume": 7996.28821, "trades": 60, "taker_buy_base": 2578.24, "taker_buy_quote": 3805.84335 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 1.473, "high": 1.475, "low": 1.466, "close": 1.472, "volume": 7717.51, "close_time": 1766411999999, "quote_volume": 11355.05314, "trades": 153, "taker_buy_base": 4131.82, "taker_buy_quote": 6080.3425 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 1.472, "high": 1.479, "low": 1.467, "close": 1.478, "volume": 9404.2, "close_time": 1766415599999, "quote_volume": 13871.28107, "trades": 110, "taker_buy_base": 4196.71, "taker_buy_quote": 6192.72453 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 1.479, "high": 1.484, "low": 1.462, "close": 1.475, "volume": 22416.18, "close_time": 1766419199999, "quote_volume": 33011.97199, "trades": 165, "taker_buy_base": 10179.6, "taker_buy_quote": 14993.05043 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 1.476, "high": 1.483, "low": 1.474, "close": 1.476, "volume": 26984.17, "close_time": 1766422799999, "quote_volume": 39897.87093, "trades": 200, "taker_buy_base": 17089.03, "taker_buy_quote": 25261.683 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 1.477, "high": 1.477, "low": 1.466, "close": 1.468, "volume": 27767.89, "close_time": 1766426399999, "quote_volume": 40843.94144, "trades": 219, "taker_buy_base": 11280.53, "taker_buy_quote": 16594.78108 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 1.469, "high": 1.47, "low": 1.458, "close": 1.459, "volume": 35768.36, "close_time": 1766429999999, "quote_volume": 52409.37216, "trades": 221, "taker_buy_base": 19762.93, "taker_buy_quote": 28956.52593 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 1.458, "high": 1.459, "low": 1.449, "close": 1.451, "volume": 20088.33, "close_time": 1766433599999, "quote_volume": 29164.83795, "trades": 202, "taker_buy_base": 12813.38, "taker_buy_quote": 18609.20453 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 1.451, "high": 1.458, "low": 1.45, "close": 1.457, "volume": 16260.45, "close_time": 1766437199999, "quote_volume": 23645.61591, "trades": 185, "taker_buy_base": 7355.91, "taker_buy_quote": 10695.03958 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 1.454, "high": 1.464, "low": 1.453, "close": 1.459, "volume": 21147.96, "close_time": 1766440799999, "quote_volume": 30822.47809, "trades": 222, "taker_buy_base": 10398.97, "taker_buy_quote": 15156.47463 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 1.458, "high": 1.468, "low": 1.458, "close": 1.467, "volume": 5207.26, "close_time": 1766444399999, "quote_volume": 7613.55573, "trades": 81, "taker_buy_base": 2510.72, "taker_buy_quote": 3670.85129 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 1.466, "high": 1.467, "low": 1.464, "close": 1.467, "volume": 6609.93, "close_time": 1766447999999, "quote_volume": 9689.73546, "trades": 52, "taker_buy_base": 3161.35, "taker_buy_quote": 4635.49973 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 1.466, "high": 1.477, "low": 1.466, "close": 1.474, "volume": 19875.14, "close_time": 1766451599999, "quote_volume": 29281.43846, "trades": 145, "taker_buy_base": 3599.96, "taker_buy_quote": 5296.94466 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 1.474, "high": 1.474, "low": 1.466, "close": 1.469, "volume": 5959.41, "close_time": 1766455199999, "quote_volume": 8758.28375, "trades": 110, "taker_buy_base": 4337.9, "taker_buy_quote": 6374.07943 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 1.469, "high": 1.472, "low": 1.461, "close": 1.462, "volume": 8436.39, "close_time": 1766458799999, "quote_volume": 12387.64975, "trades": 92, "taker_buy_base": 2941.57, "taker_buy_quote": 4317.03639 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 1.461, "high": 1.464, "low": 1.455, "close": 1.458, "volume": 6304.16, "close_time": 1766462399999, "quote_volume": 9187.76555, "trades": 70, "taker_buy_base": 4522.09, "taker_buy_quote": 6591.52077 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 1.457, "high": 1.461, "low": 1.457, "close": 1.457, "volume": 6721.1, "close_time": 1766465999999, "quote_volume": 9810.00418, "trades": 58, "taker_buy_base": 4483.96, "taker_buy_quote": 6544.51855 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 1.457, "high": 1.457, "low": 1.447, "close": 1.45, "volume": 6490.96, "close_time": 1766469599999, "quote_volume": 9423.23406, "trades": 74, "taker_buy_base": 2694.08, "taker_buy_quote": 3910.81691 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 1.45, "high": 1.452, "low": 1.444, "close": 1.452, "volume": 2797.41, "close_time": 1766473199999, "quote_volume": 4048.82019, "trades": 57, "taker_buy_base": 1162.21, "taker_buy_quote": 1683.31862 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 1.451, "high": 1.457, "low": 1.451, "close": 1.456, "volume": 4240.6, "close_time": 1766476799999, "quote_volume": 6162.08799, "trades": 53, "taker_buy_base": 3485.66, "taker_buy_quote": 5064.86935 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 1.455, "high": 1.461, "low": 1.452, "close": 1.455, "volume": 10671.86, "close_time": 1766480399999, "quote_volume": 15554.13801, "trades": 226, "taker_buy_base": 4903.47, "taker_buy_quote": 7152.73961 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 1.456, "high": 1.458, "low": 1.451, "close": 1.455, "volume": 10267.45, "close_time": 1766483999999, "quote_volume": 14938.49126, "trades": 187, "taker_buy_base": 5581.12, "taker_buy_quote": 8124.91426 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 1.454, "high": 1.458, "low": 1.451, "close": 1.452, "volume": 7668.68, "close_time": 1766487599999, "quote_volume": 11152.51272, "trades": 107, "taker_buy_base": 3856.23, "taker_buy_quote": 5610.50633 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 1.452, "high": 1.454, "low": 1.45, "close": 1.451, "volume": 4582.77, "close_time": 1766491199999, "quote_volume": 6651.33817, "trades": 121, "taker_buy_base": 1989.2, "taker_buy_quote": 2888.06567 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 1.45, "high": 1.456, "low": 1.448, "close": 1.453, "volume": 7825.75, "close_time": 1766494799999, "quote_volume": 11356.30986, "trades": 99, "taker_buy_base": 2412.34, "taker_buy_quote": 3502.62766 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 1.451, "high": 1.458, "low": 1.445, "close": 1.45, "volume": 7396.38, "close_time": 1766498399999, "quote_volume": 10737.25939, "trades": 83, "taker_buy_base": 3125.09, "taker_buy_quote": 4534.10884 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 1.451, "high": 1.457, "low": 1.445, "close": 1.448, "volume": 13619.24, "close_time": 1766501999999, "quote_volume": 19763.02969, "trades": 124, "taker_buy_base": 3823.35, "taker_buy_quote": 5548.09857 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 1.451, "high": 1.462, "low": 1.449, "close": 1.462, "volume": 35179.85, "close_time": 1766505599999, "quote_volume": 51255.59654, "trades": 210, "taker_buy_base": 8277.46, "taker_buy_quote": 12065.98473 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 1.461, "high": 1.476, "low": 1.461, "close": 1.471, "volume": 13433.65, "close_time": 1766509199999, "quote_volume": 19760.67698, "trades": 182, "taker_buy_base": 7675.57, "taker_buy_quote": 11291.6243 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 1.471, "high": 1.477, "low": 1.465, "close": 1.465, "volume": 8330.09, "close_time": 1766512799999, "quote_volume": 12249.03152, "trades": 133, "taker_buy_base": 2996.87, "taker_buy_quote": 4406.21956 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 1.465, "high": 1.481, "low": 1.464, "close": 1.477, "volume": 6765.17, "close_time": 1766516399999, "quote_volume": 9960.95266, "trades": 150, "taker_buy_base": 3799.54, "taker_buy_quote": 5592.91433 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 1.477, "high": 1.48, "low": 1.47, "close": 1.476, "volume": 10030.97, "close_time": 1766519999999, "quote_volume": 14806.86279, "trades": 168, "taker_buy_base": 6972.87, "taker_buy_quote": 10298.19229 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 1.476, "high": 1.485, "low": 1.474, "close": 1.482, "volume": 5461.32, "close_time": 1766523599999, "quote_volume": 8086.74101, "trades": 61, "taker_buy_base": 3742.28, "taker_buy_quote": 5545.96296 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 1.483, "high": 1.483, "low": 1.474, "close": 1.479, "volume": 9309.04, "close_time": 1766527199999, "quote_volume": 13762.88019, "trades": 94, "taker_buy_base": 3506.28, "taker_buy_quote": 5181.51935 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 1.479, "high": 1.485, "low": 1.475, "close": 1.485, "volume": 13416.24, "close_time": 1766530799999, "quote_volume": 19852.49592, "trades": 99, "taker_buy_base": 6742.55, "taker_buy_quote": 9986.03115 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 1.482, "high": 1.487, "low": 1.48, "close": 1.483, "volume": 2834.13, "close_time": 1766534399999, "quote_volume": 4200.01863, "trades": 39, "taker_buy_base": 1132.58, "taker_buy_quote": 1679.17281 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 1.484, "high": 1.486, "low": 1.476, "close": 1.481, "volume": 52624.58, "close_time": 1766537999999, "quote_volume": 77904.01073, "trades": 237, "taker_buy_base": 11708.01, "taker_buy_quote": 17341.29998 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 1.481, "high": 1.483, "low": 1.47, "close": 1.473, "volume": 3253.79, "close_time": 1766541599999, "quote_volume": 4801.83068, "trades": 56, "taker_buy_base": 1744.0, "taker_buy_quote": 2576.42943 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 1.472, "high": 1.472, "low": 1.461, "close": 1.463, "volume": 16411.06, "close_time": 1766545199999, "quote_volume": 24004.54433, "trades": 78, "taker_buy_base": 9177.5, "taker_buy_quote": 13416.5727 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 1.462, "high": 1.467, "low": 1.46, "close": 1.467, "volume": 17208.35, "close_time": 1766548799999, "quote_volume": 25184.69069, "trades": 103, "taker_buy_base": 11488.06, "taker_buy_quote": 16812.54105 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 1.464, "high": 1.469, "low": 1.462, "close": 1.463, "volume": 5631.29, "close_time": 1766552399999, "quote_volume": 8253.18486, "trades": 59, "taker_buy_base": 1928.94, "taker_buy_quote": 2825.8995 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 1.464, "high": 1.464, "low": 1.456, "close": 1.461, "volume": 4994.13, "close_time": 1766555999999, "quote_volume": 7289.38038, "trades": 56, "taker_buy_base": 1677.74, "taker_buy_quote": 2451.75616 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 1.46, "high": 1.463, "low": 1.46, "close": 1.461, "volume": 2030.11, "close_time": 1766559599999, "quote_volume": 2966.16721, "trades": 47, "taker_buy_base": 1350.8, "taker_buy_quote": 1973.69017 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 1.462, "high": 1.464, "low": 1.455, "close": 1.455, "volume": 5847.11, "close_time": 1766563199999, "quote_volume": 8542.3074, "trades": 89, "taker_buy_base": 2962.32, "taker_buy_quote": 4330.53038 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 1.454, "high": 1.458, "low": 1.451, "close": 1.454, "volume": 17436.9, "close_time": 1766566799999, "quote_volume": 25363.32048, "trades": 165, "taker_buy_base": 10513.75, "taker_buy_quote": 15295.90006 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 1.454, "high": 1.457, "low": 1.452, "close": 1.455, "volume": 3016.58, "close_time": 1766570399999, "quote_volume": 4388.65955, "trades": 99, "taker_buy_base": 1976.7, "taker_buy_quote": 2876.15489 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 1.455, "high": 1.458, "low": 1.453, "close": 1.457, "volume": 10662.24, "close_time": 1766573999999, "quote_volume": 15521.11207, "trades": 84, "taker_buy_base": 2630.32, "taker_buy_quote": 3828.45752 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 1.456, "high": 1.461, "low": 1.456, "close": 1.456, "volume": 4135.54, "close_time": 1766577599999, "quote_volume": 6031.82186, "trades": 145, "taker_buy_base": 1998.87, "taker_buy_quote": 2915.58647 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 1.457, "high": 1.474, "low": 1.453, "close": 1.472, "volume": 39909.75, "close_time": 1766581199999, "quote_volume": 58369.65153, "trades": 243, "taker_buy_base": 21102.05, "taker_buy_quote": 30955.59123 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 1.475, "high": 1.482, "low": 1.47, "close": 1.478, "volume": 14729.04, "close_time": 1766584799999, "quote_volume": 21754.67209, "trades": 138, "taker_buy_base": 8977.64, "taker_buy_quote": 13264.27216 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 1.478, "high": 1.478, "low": 1.458, "close": 1.468, "volume": 8380.19, "close_time": 1766588399999, "quote_volume": 12326.97768, "trades": 108, "taker_buy_base": 3689.88, "taker_buy_quote": 5428.32914 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 1.468, "high": 1.484, "low": 1.463, "close": 1.484, "volume": 13122.91, "close_time": 1766591999999, "quote_volume": 19304.71609, "trades": 153, "taker_buy_base": 6022.42, "taker_buy_quote": 8860.50789 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 1.485, "high": 1.488, "low": 1.476, "close": 1.476, "volume": 16938.36, "close_time": 1766595599999, "quote_volume": 25102.76851, "trades": 190, "taker_buy_base": 9058.36, "taker_buy_quote": 13423.54021 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 1.478, "high": 1.482, "low": 1.476, "close": 1.481, "volume": 6847.06, "close_time": 1766599199999, "quote_volume": 10131.60467, "trades": 143, "taker_buy_base": 4719.14, "taker_buy_quote": 6983.27753 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 1.481, "high": 1.499, "low": 1.481, "close": 1.493, "volume": 39462.27, "close_time": 1766602799999, "quote_volume": 58889.82557, "trades": 338, "taker_buy_base": 22346.16, "taker_buy_quote": 33351.65647 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 1.493, "high": 1.498, "low": 1.489, "close": 1.495, "volume": 23757.04, "close_time": 1766606399999, "quote_volume": 35466.88687, "trades": 173, "taker_buy_base": 11003.29, "taker_buy_quote": 16442.25 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 1.496, "high": 1.496, "low": 1.483, "close": 1.485, "volume": 14742.26, "close_time": 1766609999999, "quote_volume": 21960.64682, "trades": 104, "taker_buy_base": 6764.05, "taker_buy_quote": 10081.48642 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 1.485, "high": 1.489, "low": 1.482, "close": 1.487, "volume": 3179.28, "close_time": 1766613599999, "quote_volume": 4720.84953, "trades": 46, "taker_buy_base": 2383.52, "taker_buy_quote": 3539.54759 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 1.487, "high": 1.491, "low": 1.48, "close": 1.491, "volume": 12593.87, "close_time": 1766617199999, "quote_volume": 18720.57774, "trades": 98, "taker_buy_base": 9344.47, "taker_buy_quote": 13896.92212 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 1.491, "high": 1.496, "low": 1.486, "close": 1.493, "volume": 10675.28, "close_time": 1766620799999, "quote_volume": 15904.32172, "trades": 95, "taker_buy_base": 4376.53, "taker_buy_quote": 6518.75602 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 1.492, "high": 1.498, "low": 1.491, "close": 1.496, "volume": 9109.95, "close_time": 1766624399999, "quote_volume": 13612.85834, "trades": 78, "taker_buy_base": 3613.66, "taker_buy_quote": 5394.79752 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 1.496, "high": 1.496, "low": 1.491, "close": 1.496, "volume": 7682.53, "close_time": 1766627999999, "quote_volume": 11485.01337, "trades": 59, "taker_buy_base": 1918.34, "taker_buy_quote": 2868.59226 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 1.497, "high": 1.515, "low": 1.495, "close": 1.515, "volume": 30361.94, "close_time": 1766631599999, "quote_volume": 45738.37283, "trades": 223, "taker_buy_base": 16800.69, "taker_buy_quote": 25290.60976 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 1.515, "high": 1.526, "low": 1.515, "close": 1.523, "volume": 11015.29, "close_time": 1766635199999, "quote_volume": 16765.51388, "trades": 128, "taker_buy_base": 5339.46, "taker_buy_quote": 8125.54775 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 1.522, "high": 1.547, "low": 1.522, "close": 1.544, "volume": 17209.74, "close_time": 1766638799999, "quote_volume": 26414.3415, "trades": 173, "taker_buy_base": 10665.74, "taker_buy_quote": 16352.22383 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 1.544, "high": 1.57, "low": 1.517, "close": 1.52, "volume": 71047.41, "close_time": 1766642399999, "quote_volume": 109887.71523, "trades": 795, "taker_buy_base": 39720.2, "taker_buy_quote": 61389.23375 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 1.52, "high": 1.528, "low": 1.517, "close": 1.527, "volume": 13363.58, "close_time": 1766645999999, "quote_volume": 20347.43575, "trades": 170, "taker_buy_base": 8333.56, "taker_buy_quote": 12690.55923 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 1.528, "high": 1.533, "low": 1.519, "close": 1.526, "volume": 20184.64, "close_time": 1766649599999, "quote_volume": 30768.60662, "trades": 196, "taker_buy_base": 8315.76, "taker_buy_quote": 12673.82911 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 1.527, "high": 1.532, "low": 1.509, "close": 1.515, "volume": 24913.75, "close_time": 1766653199999, "quote_volume": 37808.01298, "trades": 243, "taker_buy_base": 5976.63, "taker_buy_quote": 9057.42126 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 1.516, "high": 1.517, "low": 1.508, "close": 1.513, "volume": 8954.88, "close_time": 1766656799999, "quote_volume": 13525.32351, "trades": 114, "taker_buy_base": 4426.0, "taker_buy_quote": 6684.5599 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 1.512, "high": 1.515, "low": 1.506, "close": 1.515, "volume": 12597.82, "close_time": 1766660399999, "quote_volume": 19053.16225, "trades": 114, "taker_buy_base": 6810.62, "taker_buy_quote": 10302.99306 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 1.514, "high": 1.519, "low": 1.497, "close": 1.502, "volume": 25017.79, "close_time": 1766663999999, "quote_volume": 37604.6174, "trades": 162, "taker_buy_base": 4120.66, "taker_buy_quote": 6219.3832 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 1.501, "high": 1.505, "low": 1.496, "close": 1.505, "volume": 6553.82, "close_time": 1766667599999, "quote_volume": 9840.39886, "trades": 78, "taker_buy_base": 4483.11, "taker_buy_quote": 6731.88959 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 1.506, "high": 1.514, "low": 1.468, "close": 1.481, "volume": 59503.2, "close_time": 1766671199999, "quote_volume": 88566.49184, "trades": 509, "taker_buy_base": 27896.16, "taker_buy_quote": 41542.48612 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 1.481, "high": 1.49, "low": 1.474, "close": 1.488, "volume": 20224.41, "close_time": 1766674799999, "quote_volume": 30017.67282, "trades": 177, "taker_buy_base": 12005.74, "taker_buy_quote": 17837.67888 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 1.488, "high": 1.501, "low": 1.487, "close": 1.5, "volume": 9220.59, "close_time": 1766678399999, "quote_volume": 13806.1058, "trades": 90, "taker_buy_base": 8077.7, "taker_buy_quote": 12098.12134 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 1.501, "high": 1.504, "low": 1.494, "close": 1.5, "volume": 6314.13, "close_time": 1766681999999, "quote_volume": 9470.37996, "trades": 104, "taker_buy_base": 2519.52, "taker_buy_quote": 3777.59867 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 1.499, "high": 1.502, "low": 1.496, "close": 1.501, "volume": 5753.8, "close_time": 1766685599999, "quote_volume": 8622.50726, "trades": 83, "taker_buy_base": 3909.86, "taker_buy_quote": 5861.96393 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 1.5, "high": 1.529, "low": 1.5, "close": 1.521, "volume": 35060.2, "close_time": 1766689199999, "quote_volume": 53200.40303, "trades": 329, "taker_buy_base": 21515.8, "taker_buy_quote": 32627.68024 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 1.518, "high": 1.525, "low": 1.516, "close": 1.516, "volume": 4170.89, "close_time": 1766692799999, "quote_volume": 6344.55012, "trades": 68, "taker_buy_base": 1396.12, "taker_buy_quote": 2124.15301 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 1.52, "high": 1.526, "low": 1.513, "close": 1.519, "volume": 33402.3, "close_time": 1766696399999, "quote_volume": 50800.56517, "trades": 222, "taker_buy_base": 18631.54, "taker_buy_quote": 28370.51321 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 1.519, "high": 1.524, "low": 1.519, "close": 1.523, "volume": 2755.95, "close_time": 1766699999999, "quote_volume": 4195.16845, "trades": 38, "taker_buy_base": 1087.61, "taker_buy_quote": 1654.57154 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 1.526, "high": 1.528, "low": 1.503, "close": 1.509, "volume": 27653.93, "close_time": 1766703599999, "quote_volume": 41827.06376, "trades": 157, "taker_buy_base": 13244.19, "taker_buy_quote": 20031.78431 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 1.507, "high": 1.51, "low": 1.493, "close": 1.498, "volume": 21634.76, "close_time": 1766707199999, "quote_volume": 32405.37135, "trades": 140, "taker_buy_base": 7362.43, "taker_buy_quote": 11044.43944 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 1.498, "high": 1.504, "low": 1.496, "close": 1.501, "volume": 13469.8, "close_time": 1766710799999, "quote_volume": 20206.19828, "trades": 129, "taker_buy_base": 9571.52, "taker_buy_quote": 14358.49446 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 1.501, "high": 1.513, "low": 1.495, "close": 1.498, "volume": 11248.74, "close_time": 1766714399999, "quote_volume": 16936.72644, "trades": 128, "taker_buy_base": 4624.03, "taker_buy_quote": 6968.01216 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 1.498, "high": 1.531, "low": 1.496, "close": 1.526, "volume": 12246.78, "close_time": 1766717999999, "quote_volume": 18641.84475, "trades": 161, "taker_buy_base": 7953.45, "taker_buy_quote": 12100.87412 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 1.528, "high": 1.53, "low": 1.518, "close": 1.521, "volume": 9406.99, "close_time": 1766721599999, "quote_volume": 14345.5939, "trades": 90, "taker_buy_base": 3116.46, "taker_buy_quote": 4752.29755 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 1.521, "high": 1.524, "low": 1.517, "close": 1.521, "volume": 1746.11, "close_time": 1766725199999, "quote_volume": 2655.33717, "trades": 50, "taker_buy_base": 725.23, "taker_buy_quote": 1103.17113 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 1.52, "high": 1.526, "low": 1.52, "close": 1.526, "volume": 2367.8, "close_time": 1766728799999, "quote_volume": 3603.53338, "trades": 28, "taker_buy_base": 1284.91, "taker_buy_quote": 1956.60249 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 1.525, "high": 1.525, "low": 1.518, "close": 1.521, "volume": 5180.36, "close_time": 1766732399999, "quote_volume": 7886.606, "trades": 61, "taker_buy_base": 3189.77, "taker_buy_quote": 4856.3951 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 1.52, "high": 1.522, "low": 1.511, "close": 1.511, "volume": 17216.55, "close_time": 1766735999999, "quote_volume": 26146.25337, "trades": 145, "taker_buy_base": 7969.11, "taker_buy_quote": 12106.66509 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 1.512, "high": 1.521, "low": 1.511, "close": 1.52, "volume": 7493.34, "close_time": 1766739599999, "quote_volume": 11354.35742, "trades": 107, "taker_buy_base": 5925.16, "taker_buy_quote": 8977.55394 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 1.519, "high": 1.527, "low": 1.518, "close": 1.527, "volume": 4870.57, "close_time": 1766743199999, "quote_volume": 7414.38603, "trades": 80, "taker_buy_base": 3768.54, "taker_buy_quote": 5739.04049 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 1.526, "high": 1.526, "low": 1.52, "close": 1.521, "volume": 8966.67, "close_time": 1766746799999, "quote_volume": 13653.60895, "trades": 108, "taker_buy_base": 3432.45, "taker_buy_quote": 5230.86685 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 1.522, "high": 1.531, "low": 1.521, "close": 1.529, "volume": 8178.28, "close_time": 1766750399999, "quote_volume": 12474.64272, "trades": 125, "taker_buy_base": 3955.33, "taker_buy_quote": 6037.30917 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 1.53, "high": 1.544, "low": 1.528, "close": 1.539, "volume": 10693.51, "close_time": 1766753999999, "quote_volume": 16432.46463, "trades": 147, "taker_buy_base": 8892.96, "taker_buy_quote": 13669.14728 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 1.54, "high": 1.546, "low": 1.533, "close": 1.533, "volume": 11394.55, "close_time": 1766757599999, "quote_volume": 17540.82957, "trades": 182, "taker_buy_base": 5363.85, "taker_buy_quote": 8262.04786 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 1.532, "high": 1.542, "low": 1.519, "close": 1.521, "volume": 32324.13, "close_time": 1766761199999, "quote_volume": 49661.35255, "trades": 201, "taker_buy_base": 19677.07, "taker_buy_quote": 30224.5706 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 1.516, "high": 1.524, "low": 1.507, "close": 1.521, "volume": 17556.4, "close_time": 1766764799999, "quote_volume": 26586.72212, "trades": 192, "taker_buy_base": 4612.22, "taker_buy_quote": 6993.46844 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 1.523, "high": 1.526, "low": 1.51, "close": 1.51, "volume": 4820.11, "close_time": 1766768399999, "quote_volume": 7314.19939, "trades": 113, "taker_buy_base": 2947.14, "taker_buy_quote": 4473.80478 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 1.511, "high": 1.523, "low": 1.511, "close": 1.522, "volume": 3712.58, "close_time": 1766771999999, "quote_volume": 5638.70616, "trades": 82, "taker_buy_base": 1653.01, "taker_buy_quote": 2510.79216 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 1.521, "high": 1.528, "low": 1.52, "close": 1.528, "volume": 3967.79, "close_time": 1766775599999, "quote_volume": 6049.60064, "trades": 63, "taker_buy_base": 2225.26, "taker_buy_quote": 3395.78858 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 1.528, "high": 1.545, "low": 1.528, "close": 1.54, "volume": 22734.36, "close_time": 1766779199999, "quote_volume": 34955.46058, "trades": 255, "taker_buy_base": 10274.61, "taker_buy_quote": 15799.51451 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 1.539, "high": 1.548, "low": 1.536, "close": 1.548, "volume": 5926.41, "close_time": 1766782799999, "quote_volume": 9145.82922, "trades": 101, "taker_buy_base": 3870.24, "taker_buy_quote": 5972.54546 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 1.549, "high": 1.551, "low": 1.545, "close": 1.547, "volume": 8810.78, "close_time": 1766786399999, "quote_volume": 13645.51229, "trades": 101, "taker_buy_base": 4487.04, "taker_buy_quote": 6950.99408 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 1.547, "high": 1.55, "low": 1.542, "close": 1.545, "volume": 8324.45, "close_time": 1766789999999, "quote_volume": 12864.17312, "trades": 70, "taker_buy_base": 3171.57, "taker_buy_quote": 4900.396 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 1.547, "high": 1.554, "low": 1.546, "close": 1.551, "volume": 8697.67, "close_time": 1766793599999, "quote_volume": 13488.64415, "trades": 90, "taker_buy_base": 6609.12, "taker_buy_quote": 10247.80385 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 1.549, "high": 1.554, "low": 1.545, "close": 1.547, "volume": 26013.78, "close_time": 1766797199999, "quote_volume": 40312.47733, "trades": 232, "taker_buy_base": 18744.83, "taker_buy_quote": 29056.29248 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 1.545, "high": 1.55, "low": 1.541, "close": 1.545, "volume": 13268.87, "close_time": 1766800799999, "quote_volume": 20504.63353, "trades": 144, "taker_buy_base": 4899.06, "taker_buy_quote": 7572.91286 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 1.545, "high": 1.547, "low": 1.539, "close": 1.539, "volume": 3193.17, "close_time": 1766804399999, "quote_volume": 4925.05445, "trades": 50, "taker_buy_base": 912.88, "taker_buy_quote": 1407.08069 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 1.539, "high": 1.553, "low": 1.538, "close": 1.551, "volume": 3157.5, "close_time": 1766807999999, "quote_volume": 4877.02105, "trades": 54, "taker_buy_base": 2511.36, "taker_buy_quote": 3879.55489 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 1.552, "high": 1.552, "low": 1.546, "close": 1.546, "volume": 2743.05, "close_time": 1766811599999, "quote_volume": 4244.54894, "trades": 40, "taker_buy_base": 374.79, "taker_buy_quote": 580.53807 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 1.548, "high": 1.555, "low": 1.541, "close": 1.552, "volume": 7796.37, "close_time": 1766815199999, "quote_volume": 12069.13623, "trades": 108, "taker_buy_base": 2807.42, "taker_buy_quote": 4344.6455 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 1.553, "high": 1.553, "low": 1.547, "close": 1.549, "volume": 5346.46, "close_time": 1766818799999, "quote_volume": 8285.39527, "trades": 77, "taker_buy_base": 3415.79, "taker_buy_quote": 5294.80072 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 1.55, "high": 1.569, "low": 1.55, "close": 1.559, "volume": 17039.09, "close_time": 1766822399999, "quote_volume": 26615.4377, "trades": 201, "taker_buy_base": 10558.31, "taker_buy_quote": 16487.51684 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 1.56, "high": 1.563, "low": 1.556, "close": 1.561, "volume": 4852.94, "close_time": 1766825999999, "quote_volume": 7568.24583, "trades": 94, "taker_buy_base": 1899.03, "taker_buy_quote": 2962.11941 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 1.561, "high": 1.566, "low": 1.56, "close": 1.566, "volume": 5525.97, "close_time": 1766829599999, "quote_volume": 8636.72385, "trades": 64, "taker_buy_base": 2116.19, "taker_buy_quote": 3310.72747 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 1.567, "high": 1.57, "low": 1.561, "close": 1.566, "volume": 11098.28, "close_time": 1766833199999, "quote_volume": 17366.68194, "trades": 133, "taker_buy_base": 5071.14, "taker_buy_quote": 7932.25257 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 1.567, "high": 1.576, "low": 1.566, "close": 1.572, "volume": 9982.76, "close_time": 1766836799999, "quote_volume": 15692.72762, "trades": 123, "taker_buy_base": 6690.3, "taker_buy_quote": 10516.87296 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 1.572, "high": 1.576, "low": 1.57, "close": 1.573, "volume": 3043.2, "close_time": 1766840399999, "quote_volume": 4786.72147, "trades": 61, "taker_buy_base": 1080.63, "taker_buy_quote": 1700.11422 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 1.576, "high": 1.58, "low": 1.57, "close": 1.575, "volume": 8450.4, "close_time": 1766843999999, "quote_volume": 13306.7791, "trades": 107, "taker_buy_base": 3110.52, "taker_buy_quote": 4903.10518 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 1.576, "high": 1.587, "low": 1.576, "close": 1.584, "volume": 8721.74, "close_time": 1766847599999, "quote_volume": 13806.08034, "trades": 116, "taker_buy_base": 5766.19, "taker_buy_quote": 9127.86759 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 1.582, "high": 1.589, "low": 1.58, "close": 1.585, "volume": 10993.18, "close_time": 1766851199999, "quote_volume": 17424.17852, "trades": 104, "taker_buy_base": 3052.7, "taker_buy_quote": 4845.32262 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 1.587, "high": 1.607, "low": 1.585, "close": 1.593, "volume": 21572.48, "close_time": 1766854799999, "quote_volume": 34451.05971, "trades": 300, "taker_buy_base": 9593.16, "taker_buy_quote": 15316.21537 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 1.598, "high": 1.61, "low": 1.589, "close": 1.609, "volume": 29688.55, "close_time": 1766858399999, "quote_volume": 47473.9653, "trades": 301, "taker_buy_base": 17805.11, "taker_buy_quote": 28490.67385 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 1.608, "high": 1.613, "low": 1.595, "close": 1.597, "volume": 15575.23, "close_time": 1766861999999, "quote_volume": 24958.683, "trades": 262, "taker_buy_base": 6229.55, "taker_buy_quote": 9980.44073 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 1.599, "high": 1.606, "low": 1.597, "close": 1.605, "volume": 9415.33, "close_time": 1766865599999, "quote_volume": 15075.76949, "trades": 115, "taker_buy_base": 3555.29, "taker_buy_quote": 5696.60951 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 1.605, "high": 1.607, "low": 1.602, "close": 1.605, "volume": 3837.03, "close_time": 1766869199999, "quote_volume": 6156.76786, "trades": 63, "taker_buy_base": 1338.5, "taker_buy_quote": 2148.19156 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 1.608, "high": 1.627, "low": 1.605, "close": 1.622, "volume": 32285.82, "close_time": 1766872799999, "quote_volume": 52226.2337, "trades": 375, "taker_buy_base": 14093.06, "taker_buy_quote": 22818.11679 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 1.623, "high": 1.633, "low": 1.614, "close": 1.619, "volume": 36481.59, "close_time": 1766876399999, "quote_volume": 59225.6363, "trades": 226, "taker_buy_base": 27227.85, "taker_buy_quote": 44199.67069 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 1.619, "high": 1.631, "low": 1.612, "close": 1.624, "volume": 51148.98, "close_time": 1766879999999, "quote_volume": 82960.58385, "trades": 343, "taker_buy_base": 27245.08, "taker_buy_quote": 44270.84839 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 1.622, "high": 1.622, "low": 1.605, "close": 1.607, "volume": 42054.34, "close_time": 1766883599999, "quote_volume": 67842.63364, "trades": 236, "taker_buy_base": 23739.51, "taker_buy_quote": 38237.50681 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 1.609, "high": 1.611, "low": 1.599, "close": 1.602, "volume": 13060.48, "close_time": 1766887199999, "quote_volume": 20988.25554, "trades": 138, "taker_buy_base": 8529.12, "taker_buy_quote": 13712.37727 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 1.601, "high": 1.604, "low": 1.599, "close": 1.604, "volume": 1115.87, "close_time": 1766890799999, "quote_volume": 1787.58652, "trades": 39, "taker_buy_base": 788.44, "taker_buy_quote": 1263.20449 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 1.601, "high": 1.607, "low": 1.596, "close": 1.598, "volume": 11352.0, "close_time": 1766894399999, "quote_volume": 18182.7344, "trades": 142, "taker_buy_base": 4982.92, "taker_buy_quote": 7982.65537 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 1.597, "high": 1.601, "low": 1.595, "close": 1.601, "volume": 4304.69, "close_time": 1766897999999, "quote_volume": 6875.95809, "trades": 75, "taker_buy_base": 3349.45, "taker_buy_quote": 5350.45539 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 1.602, "high": 1.613, "low": 1.602, "close": 1.611, "volume": 10184.78, "close_time": 1766901599999, "quote_volume": 16363.96494, "trades": 115, "taker_buy_base": 6987.63, "taker_buy_quote": 11221.35865 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 1.611, "high": 1.674, "low": 1.609, "close": 1.659, "volume": 110885.22, "close_time": 1766905199999, "quote_volume": 183022.54131, "trades": 1204, "taker_buy_base": 62406.24, "taker_buy_quote": 103017.7177 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 1.662, "high": 1.662, "low": 1.636, "close": 1.656, "volume": 42568.24, "close_time": 1766908799999, "quote_volume": 70009.81456, "trades": 509, "taker_buy_base": 18903.53, "taker_buy_quote": 31095.11268 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 1.655, "high": 1.67, "low": 1.65, "close": 1.668, "volume": 22594.2, "close_time": 1766912399999, "quote_volume": 37505.65818, "trades": 247, "taker_buy_base": 10486.9, "taker_buy_quote": 17417.51455 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 1.667, "high": 1.667, "low": 1.639, "close": 1.642, "volume": 24191.7, "close_time": 1766915999999, "quote_volume": 39956.81857, "trades": 232, "taker_buy_base": 9474.93, "taker_buy_quote": 15648.47791 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 1.64, "high": 1.646, "low": 1.637, "close": 1.639, "volume": 10640.14, "close_time": 1766919599999, "quote_volume": 17465.7898, "trades": 124, "taker_buy_base": 5726.58, "taker_buy_quote": 9402.16822 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 1.638, "high": 1.644, "low": 1.638, "close": 1.641, "volume": 4447.73, "close_time": 1766923199999, "quote_volume": 7296.8699, "trades": 81, "taker_buy_base": 1577.32, "taker_buy_quote": 2588.38062 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 1.644, "high": 1.65, "low": 1.64, "close": 1.647, "volume": 7796.78, "close_time": 1766926799999, "quote_volume": 12831.03368, "trades": 109, "taker_buy_base": 2820.79, "taker_buy_quote": 4641.59015 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 1.647, "high": 1.651, "low": 1.634, "close": 1.642, "volume": 13602.47, "close_time": 1766930399999, "quote_volume": 22346.0561, "trades": 145, "taker_buy_base": 7099.44, "taker_buy_quote": 11664.68969 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 1.644, "high": 1.654, "low": 1.643, "close": 1.653, "volume": 18897.51, "close_time": 1766933999999, "quote_volume": 31125.65452, "trades": 180, "taker_buy_base": 12008.96, "taker_buy_quote": 19782.83104 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 1.652, "high": 1.656, "low": 1.642, "close": 1.643, "volume": 9358.59, "close_time": 1766937599999, "quote_volume": 15447.82904, "trades": 131, "taker_buy_base": 3142.77, "taker_buy_quote": 5187.0033 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 1.643, "high": 1.648, "low": 1.641, "close": 1.643, "volume": 9093.69, "close_time": 1766941199999, "quote_volume": 14958.89661, "trades": 109, "taker_buy_base": 6353.67, "taker_buy_quote": 10457.18114 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 1.642, "high": 1.653, "low": 1.642, "close": 1.653, "volume": 37643.01, "close_time": 1766944799999, "quote_volume": 62054.27996, "trades": 275, "taker_buy_base": 24209.36, "taker_buy_quote": 39939.37742 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 1.653, "high": 1.654, "low": 1.638, "close": 1.648, "volume": 39615.6, "close_time": 1766948399999, "quote_volume": 65044.03349, "trades": 249, "taker_buy_base": 11912.69, "taker_buy_quote": 19598.34404 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 1.647, "high": 1.648, "low": 1.638, "close": 1.645, "volume": 46009.74, "close_time": 1766951999999, "quote_volume": 75542.60196, "trades": 262, "taker_buy_base": 19211.32, "taker_buy_quote": 31584.45007 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 1.646, "high": 1.647, "low": 1.636, "close": 1.639, "volume": 8511.16, "close_time": 1766955599999, "quote_volume": 13975.23025, "trades": 123, "taker_buy_base": 3757.49, "taker_buy_quote": 6178.32107 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 1.639, "high": 1.641, "low": 1.629, "close": 1.64, "volume": 6861.09, "close_time": 1766959199999, "quote_volume": 11225.20385, "trades": 106, "taker_buy_base": 2897.74, "taker_buy_quote": 4742.00441 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 1.638, "high": 1.651, "low": 1.636, "close": 1.647, "volume": 5370.86, "close_time": 1766962799999, "quote_volume": 8816.15053, "trades": 64, "taker_buy_base": 3254.01, "taker_buy_quote": 5342.86713 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 1.641, "high": 1.654, "low": 1.639, "close": 1.651, "volume": 5668.7, "close_time": 1766966399999, "quote_volume": 9332.64756, "trades": 83, "taker_buy_base": 4078.74, "taker_buy_quote": 6717.5819 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 1.651, "high": 1.665, "low": 1.648, "close": 1.664, "volume": 16276.17, "close_time": 1766969999999, "quote_volume": 27001.83264, "trades": 220, "taker_buy_base": 5578.27, "taker_buy_quote": 9255.09137 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 1.666, "high": 1.67, "low": 1.656, "close": 1.667, "volume": 5019.7, "close_time": 1766973599999, "quote_volume": 8358.61357, "trades": 133, "taker_buy_base": 2786.06, "taker_buy_quote": 4641.04158 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 1.668, "high": 1.689, "low": 1.666, "close": 1.681, "volume": 23304.46, "close_time": 1766977199999, "quote_volume": 39048.08211, "trades": 310, "taker_buy_base": 12771.38, "taker_buy_quote": 21406.45193 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 1.681, "high": 1.691, "low": 1.678, "close": 1.681, "volume": 10195.37, "close_time": 1766980799999, "quote_volume": 17158.37313, "trades": 190, "taker_buy_base": 4884.94, "taker_buy_quote": 8225.9961 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 1.68, "high": 1.681, "low": 1.669, "close": 1.67, "volume": 7038.26, "close_time": 1766984399999, "quote_volume": 11782.73446, "trades": 116, "taker_buy_base": 2855.13, "taker_buy_quote": 4781.6939 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 1.669, "high": 1.673, "low": 1.662, "close": 1.666, "volume": 8996.89, "close_time": 1766987999999, "quote_volume": 14996.78038, "trades": 127, "taker_buy_base": 3841.25, "taker_buy_quote": 6406.9776 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 1.664, "high": 1.666, "low": 1.648, "close": 1.655, "volume": 8710.56, "close_time": 1766991599999, "quote_volume": 14440.68995, "trades": 134, "taker_buy_base": 2086.56, "taker_buy_quote": 3458.27138 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 1.654, "high": 1.658, "low": 1.647, "close": 1.653, "volume": 7801.42, "close_time": 1766995199999, "quote_volume": 12898.50721, "trades": 132, "taker_buy_base": 3545.41, "taker_buy_quote": 5862.70494 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 1.653, "high": 1.654, "low": 1.643, "close": 1.644, "volume": 6356.79, "close_time": 1766998799999, "quote_volume": 10474.24739, "trades": 167, "taker_buy_base": 3198.98, "taker_buy_quote": 5270.65497 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 1.646, "high": 1.647, "low": 1.622, "close": 1.628, "volume": 12374.8, "close_time": 1767002399999, "quote_volume": 20179.35941, "trades": 188, "taker_buy_base": 4611.79, "taker_buy_quote": 7535.56093 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 1.626, "high": 1.632, "low": 1.626, "close": 1.631, "volume": 7960.2, "close_time": 1767005999999, "quote_volume": 12970.15242, "trades": 132, "taker_buy_base": 3016.02, "taker_buy_quote": 4917.13754 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 1.631, "high": 1.631, "low": 1.617, "close": 1.62, "volume": 8197.34, "close_time": 1767009599999, "quote_volume": 13302.58167, "trades": 132, "taker_buy_base": 2697.18, "taker_buy_quote": 4380.36683 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 1.62, "high": 1.626, "low": 1.607, "close": 1.626, "volume": 6148.87, "close_time": 1767013199999, "quote_volume": 9932.31244, "trades": 130, "taker_buy_base": 2749.49, "taker_buy_quote": 4448.7634 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 1.623, "high": 1.637, "low": 1.623, "close": 1.637, "volume": 29846.11, "close_time": 1767016799999, "quote_volume": 48735.87784, "trades": 233, "taker_buy_base": 14333.05, "taker_buy_quote": 23400.45634 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 1.635, "high": 1.677, "low": 1.633, "close": 1.651, "volume": 20962.19, "close_time": 1767020399999, "quote_volume": 34766.45026, "trades": 361, "taker_buy_base": 11004.75, "taker_buy_quote": 18243.21159 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 1.651, "high": 1.665, "low": 1.648, "close": 1.658, "volume": 21674.9, "close_time": 1767023999999, "quote_volume": 35916.04096, "trades": 218, "taker_buy_base": 10325.5, "taker_buy_quote": 17114.94025 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 1.657, "high": 1.667, "low": 1.653, "close": 1.656, "volume": 14106.27, "close_time": 1767027599999, "quote_volume": 23412.38301, "trades": 212, "taker_buy_base": 5785.7, "taker_buy_quote": 9599.81805 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 1.656, "high": 1.678, "low": 1.656, "close": 1.672, "volume": 13418.95, "close_time": 1767031199999, "quote_volume": 22348.01243, "trades": 260, "taker_buy_base": 7690.76, "taker_buy_quote": 12812.88397 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 1.671, "high": 1.699, "low": 1.665, "close": 1.668, "volume": 44861.83, "close_time": 1767034799999, "quote_volume": 75572.7657, "trades": 480, "taker_buy_base": 25844.66, "taker_buy_quote": 43601.10576 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 1.669, "high": 1.684, "low": 1.659, "close": 1.671, "volume": 60895.16, "close_time": 1767038399999, "quote_volume": 101683.56062, "trades": 446, "taker_buy_base": 27897.57, "taker_buy_quote": 46684.59477 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 1.668, "high": 1.668, "low": 1.592, "close": 1.6, "volume": 96573.07, "close_time": 1767041999999, "quote_volume": 156512.23691, "trades": 991, "taker_buy_base": 48806.28, "taker_buy_quote": 79034.9063 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 1.601, "high": 1.612, "low": 1.588, "close": 1.592, "volume": 23151.59, "close_time": 1767045599999, "quote_volume": 37052.66105, "trades": 244, "taker_buy_base": 11459.68, "taker_buy_quote": 18335.12825 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 1.59, "high": 1.591, "low": 1.583, "close": 1.586, "volume": 7367.0, "close_time": 1767049199999, "quote_volume": 11701.5593, "trades": 107, "taker_buy_base": 3146.99, "taker_buy_quote": 5001.43366 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 1.586, "high": 1.586, "low": 1.563, "close": 1.57, "volume": 38651.42, "close_time": 1767052799999, "quote_volume": 60699.67163, "trades": 327, "taker_buy_base": 20846.46, "taker_buy_quote": 32764.82948 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 1.566, "high": 1.574, "low": 1.552, "close": 1.566, "volume": 47928.45, "close_time": 1767056399999, "quote_volume": 74728.39045, "trades": 370, "taker_buy_base": 36644.3, "taker_buy_quote": 57110.99749 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 1.564, "high": 1.575, "low": 1.562, "close": 1.562, "volume": 15731.13, "close_time": 1767059999999, "quote_volume": 24686.31435, "trades": 242, "taker_buy_base": 8481.92, "taker_buy_quote": 13309.25658 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 1.564, "high": 1.569, "low": 1.552, "close": 1.556, "volume": 11804.12, "close_time": 1767063599999, "quote_volume": 18412.90758, "trades": 219, "taker_buy_base": 6184.63, "taker_buy_quote": 9659.23191 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 1.554, "high": 1.563, "low": 1.551, "close": 1.559, "volume": 21616.19, "close_time": 1767067199999, "quote_volume": 33676.32625, "trades": 284, "taker_buy_base": 12204.49, "taker_buy_quote": 19014.17073 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 1.559, "high": 1.579, "low": 1.559, "close": 1.575, "volume": 11402.03, "close_time": 1767070799999, "quote_volume": 17932.53205, "trades": 139, "taker_buy_base": 10359.34, "taker_buy_quote": 16293.13594 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 1.576, "high": 1.58, "low": 1.571, "close": 1.579, "volume": 6470.9, "close_time": 1767074399999, "quote_volume": 10190.93996, "trades": 97, "taker_buy_base": 1779.25, "taker_buy_quote": 2803.55166 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 1.581, "high": 1.583, "low": 1.574, "close": 1.582, "volume": 3100.42, "close_time": 1767077999999, "quote_volume": 4893.16501, "trades": 87, "taker_buy_base": 1324.27, "taker_buy_quote": 2090.76836 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 1.581, "high": 1.589, "low": 1.579, "close": 1.586, "volume": 12564.88, "close_time": 1767081599999, "quote_volume": 19873.29891, "trades": 100, "taker_buy_base": 5120.58, "taker_buy_quote": 8102.26546 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 1.585, "high": 1.612, "low": 1.585, "close": 1.594, "volume": 29052.82, "close_time": 1767085199999, "quote_volume": 46583.36691, "trades": 247, "taker_buy_base": 17280.61, "taker_buy_quote": 27733.58408 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 1.595, "high": 1.601, "low": 1.594, "close": 1.6, "volume": 5929.75, "close_time": 1767088799999, "quote_volume": 9474.18306, "trades": 98, "taker_buy_base": 3704.87, "taker_buy_quote": 5919.61774 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 1.601, "high": 1.606, "low": 1.597, "close": 1.601, "volume": 8965.53, "close_time": 1767092399999, "quote_volume": 14356.40855, "trades": 134, "taker_buy_base": 6387.97, "taker_buy_quote": 10232.41831 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 1.6, "high": 1.62, "low": 1.599, "close": 1.613, "volume": 16868.21, "close_time": 1767095999999, "quote_volume": 27143.35083, "trades": 155, "taker_buy_base": 8768.8, "taker_buy_quote": 14094.9087 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 1.612, "high": 1.612, "low": 1.606, "close": 1.606, "volume": 6092.52, "close_time": 1767099599999, "quote_volume": 9804.42501, "trades": 94, "taker_buy_base": 1148.24, "taker_buy_quote": 1848.15057 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 1.607, "high": 1.632, "low": 1.606, "close": 1.627, "volume": 12673.88, "close_time": 1767103199999, "quote_volume": 20543.95055, "trades": 176, "taker_buy_base": 6352.65, "taker_buy_quote": 10293.17803 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 1.625, "high": 1.635, "low": 1.615, "close": 1.627, "volume": 18115.41, "close_time": 1767106799999, "quote_volume": 29408.80255, "trades": 216, "taker_buy_base": 5817.12, "taker_buy_quote": 9464.55099 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 1.631, "high": 1.645, "low": 1.616, "close": 1.642, "volume": 21362.37, "close_time": 1767110399999, "quote_volume": 34866.67533, "trades": 264, "taker_buy_base": 13845.39, "taker_buy_quote": 22607.79489 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 1.642, "high": 1.651, "low": 1.619, "close": 1.623, "volume": 20080.25, "close_time": 1767113999999, "quote_volume": 32764.8049, "trades": 307, "taker_buy_base": 5821.7, "taker_buy_quote": 9508.11475 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 1.622, "high": 1.623, "low": 1.607, "close": 1.616, "volume": 23833.34, "close_time": 1767117599999, "quote_volume": 38532.21868, "trades": 251, "taker_buy_base": 19704.91, "taker_buy_quote": 31862.92752 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 1.617, "high": 1.627, "low": 1.609, "close": 1.617, "volume": 37785.4, "close_time": 1767121199999, "quote_volume": 61069.66275, "trades": 328, "taker_buy_base": 10531.45, "taker_buy_quote": 17039.73238 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 1.617, "high": 1.625, "low": 1.611, "close": 1.622, "volume": 10337.17, "close_time": 1767124799999, "quote_volume": 16719.90987, "trades": 132, "taker_buy_base": 6261.91, "taker_buy_quote": 10141.03162 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 1.622, "high": 1.635, "low": 1.621, "close": 1.626, "volume": 12085.18, "close_time": 1767128399999, "quote_volume": 19669.69228, "trades": 131, "taker_buy_base": 2888.47, "taker_buy_quote": 4705.47379 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 1.629, "high": 1.63, "low": 1.623, "close": 1.628, "volume": 9442.25, "close_time": 1767131999999, "quote_volume": 15362.50266, "trades": 144, "taker_buy_base": 7213.26, "taker_buy_quote": 11735.66683 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 1.628, "high": 1.631, "low": 1.622, "close": 1.624, "volume": 12625.4, "close_time": 1767135599999, "quote_volume": 20537.25824, "trades": 104, "taker_buy_base": 6025.59, "taker_buy_quote": 9813.08634 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 1.628, "high": 1.629, "low": 1.623, "close": 1.624, "volume": 1996.22, "close_time": 1767139199999, "quote_volume": 3244.90683, "trades": 51, "taker_buy_base": 627.53, "taker_buy_quote": 1020.69426 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 1.622, "high": 1.624, "low": 1.609, "close": 1.614, "volume": 44107.47, "close_time": 1767142799999, "quote_volume": 71211.922, "trades": 358, "taker_buy_base": 7143.06, "taker_buy_quote": 11548.98414 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 1.614, "high": 1.624, "low": 1.614, "close": 1.619, "volume": 8334.97, "close_time": 1767146399999, "quote_volume": 13487.36211, "trades": 116, "taker_buy_base": 4275.08, "taker_buy_quote": 6918.24573 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 1.618, "high": 1.618, "low": 1.611, "close": 1.614, "volume": 2858.11, "close_time": 1767149999999, "quote_volume": 4615.2474, "trades": 51, "taker_buy_base": 1879.21, "taker_buy_quote": 3034.6926 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 1.613, "high": 1.617, "low": 1.611, "close": 1.613, "volume": 3065.96, "close_time": 1767153599999, "quote_volume": 4946.54249, "trades": 58, "taker_buy_base": 1585.07, "taker_buy_quote": 2558.98666 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 1.614, "high": 1.616, "low": 1.611, "close": 1.612, "volume": 3375.49, "close_time": 1767157199999, "quote_volume": 5443.86149, "trades": 57, "taker_buy_base": 1738.58, "taker_buy_quote": 2804.82394 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 1.61, "high": 1.614, "low": 1.597, "close": 1.614, "volume": 13806.44, "close_time": 1767160799999, "quote_volume": 22174.2889, "trades": 233, "taker_buy_base": 6709.69, "taker_buy_quote": 10769.1879 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 1.617, "high": 1.629, "low": 1.616, "close": 1.627, "volume": 5514.8, "close_time": 1767164399999, "quote_volume": 8951.22033, "trades": 104, "taker_buy_base": 1849.89, "taker_buy_quote": 3006.08647 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 1.627, "high": 1.629, "low": 1.623, "close": 1.625, "volume": 8101.04, "close_time": 1767167999999, "quote_volume": 13175.28883, "trades": 119, "taker_buy_base": 2870.95, "taker_buy_quote": 4669.86657 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 1.63, "high": 1.635, "low": 1.628, "close": 1.631, "volume": 6202.09, "close_time": 1767171599999, "quote_volume": 10120.53108, "trades": 95, "taker_buy_base": 3550.22, "taker_buy_quote": 5794.01556 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 1.63, "high": 1.638, "low": 1.628, "close": 1.633, "volume": 8950.39, "close_time": 1767175199999, "quote_volume": 14615.82178, "trades": 153, "taker_buy_base": 5455.24, "taker_buy_quote": 8909.66393 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 1.634, "high": 1.64, "low": 1.623, "close": 1.626, "volume": 8106.9, "close_time": 1767178799999, "quote_volume": 13212.45451, "trades": 134, "taker_buy_base": 4584.66, "taker_buy_quote": 7467.51272 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 1.626, "high": 1.64, "low": 1.625, "close": 1.634, "volume": 17123.05, "close_time": 1767182399999, "quote_volume": 27981.77403, "trades": 249, "taker_buy_base": 9082.0, "taker_buy_quote": 14859.69525 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 1.633, "high": 1.633, "low": 1.625, "close": 1.633, "volume": 9833.18, "close_time": 1767185999999, "quote_volume": 16009.40366, "trades": 222, "taker_buy_base": 4518.45, "taker_buy_quote": 7357.18277 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 1.633, "high": 1.645, "low": 1.631, "close": 1.642, "volume": 23057.08, "close_time": 1767189599999, "quote_volume": 37778.94169, "trades": 304, "taker_buy_base": 8300.65, "taker_buy_quote": 13606.78102 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 1.644, "high": 1.648, "low": 1.632, "close": 1.633, "volume": 18802.96, "close_time": 1767193199999, "quote_volume": 30821.28973, "trades": 323, "taker_buy_base": 9416.62, "taker_buy_quote": 15446.18732 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 1.634, "high": 1.637, "low": 1.627, "close": 1.633, "volume": 9972.68, "close_time": 1767196799999, "quote_volume": 16290.87395, "trades": 305, "taker_buy_base": 4769.16, "taker_buy_quote": 7794.39016 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 1.633, "high": 1.633, "low": 1.613, "close": 1.621, "volume": 22202.66, "close_time": 1767200399999, "quote_volume": 36036.14597, "trades": 373, "taker_buy_base": 10826.1, "taker_buy_quote": 17572.52539 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 1.618, "high": 1.626, "low": 1.616, "close": 1.62, "volume": 8937.46, "close_time": 1767203999999, "quote_volume": 14492.145, "trades": 240, "taker_buy_base": 4089.21, "taker_buy_quote": 6635.88915 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 1.62, "high": 1.647, "low": 1.617, "close": 1.635, "volume": 34333.06, "close_time": 1767207599999, "quote_volume": 56189.83513, "trades": 417, "taker_buy_base": 18427.8, "taker_buy_quote": 30139.22389 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 1.635, "high": 1.642, "low": 1.633, "close": 1.633, "volume": 11515.13, "close_time": 1767211199999, "quote_volume": 18862.04881, "trades": 177, "taker_buy_base": 5592.1, "taker_buy_quote": 9163.06939 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 1.635, "high": 1.652, "low": 1.631, "close": 1.643, "volume": 33662.99, "close_time": 1767214799999, "quote_volume": 55280.8318, "trades": 442, "taker_buy_base": 18185.3, "taker_buy_quote": 29870.74164 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 1.643, "high": 1.658, "low": 1.639, "close": 1.655, "volume": 13354.34, "close_time": 1767218399999, "quote_volume": 22033.54943, "trades": 206, "taker_buy_base": 8487.03, "taker_buy_quote": 14008.0706 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 1.656, "high": 1.663, "low": 1.648, "close": 1.659, "volume": 14860.98, "close_time": 1767221999999, "quote_volume": 24576.11709, "trades": 196, "taker_buy_base": 8129.85, "taker_buy_quote": 13452.28844 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 1.66, "high": 1.661, "low": 1.649, "close": 1.658, "volume": 15883.58, "close_time": 1767225599999, "quote_volume": 26285.7722, "trades": 175, "taker_buy_base": 8803.5, "taker_buy_quote": 14581.66031 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 1.657, "high": 1.67, "low": 1.656, "close": 1.661, "volume": 14553.12, "close_time": 1767229199999, "quote_volume": 24214.02958, "trades": 202, "taker_buy_base": 9950.2, "taker_buy_quote": 16559.64341 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 1.66, "high": 1.674, "low": 1.659, "close": 1.669, "volume": 21345.43, "close_time": 1767232799999, "quote_volume": 35589.51445, "trades": 256, "taker_buy_base": 10197.61, "taker_buy_quote": 17023.17744 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 1.668, "high": 1.678, "low": 1.662, "close": 1.669, "volume": 16642.99, "close_time": 1767236399999, "quote_volume": 27794.75126, "trades": 229, "taker_buy_base": 10565.9, "taker_buy_quote": 17644.63234 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 1.67, "high": 1.678, "low": 1.668, "close": 1.674, "volume": 5329.11, "close_time": 1767239999999, "quote_volume": 8908.68771, "trades": 128, "taker_buy_base": 2920.9, "taker_buy_quote": 4882.58754 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 1.673, "high": 1.674, "low": 1.665, "close": 1.668, "volume": 2793.75, "close_time": 1767243599999, "quote_volume": 4665.71873, "trades": 57, "taker_buy_base": 883.12, "taker_buy_quote": 1473.80147 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 1.669, "high": 1.685, "low": 1.669, "close": 1.685, "volume": 6362.78, "close_time": 1767247199999, "quote_volume": 10684.02532, "trades": 104, "taker_buy_base": 3266.59, "taker_buy_quote": 5488.21499 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 1.686, "high": 1.688, "low": 1.676, "close": 1.679, "volume": 8913.18, "close_time": 1767250799999, "quote_volume": 14976.36401, "trades": 184, "taker_buy_base": 4075.42, "taker_buy_quote": 6849.67476 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 1.68, "high": 1.682, "low": 1.652, "close": 1.657, "volume": 14675.22, "close_time": 1767254399999, "quote_volume": 24397.16075, "trades": 217, "taker_buy_base": 5738.91, "taker_buy_quote": 9532.87728 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 1.656, "high": 1.667, "low": 1.653, "close": 1.667, "volume": 20334.29, "close_time": 1767257999999, "quote_volume": 33711.95248, "trades": 240, "taker_buy_base": 7763.77, "taker_buy_quote": 12877.77886 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 1.668, "high": 1.674, "low": 1.662, "close": 1.671, "volume": 12504.11, "close_time": 1767261599999, "quote_volume": 20848.91296, "trades": 167, "taker_buy_base": 9448.72, "taker_buy_quote": 15757.34753 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 1.671, "high": 1.688, "low": 1.667, "close": 1.683, "volume": 16782.06, "close_time": 1767265199999, "quote_volume": 28153.42549, "trades": 274, "taker_buy_base": 9138.53, "taker_buy_quote": 15330.89335 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 1.68, "high": 1.685, "low": 1.672, "close": 1.673, "volume": 15664.74, "close_time": 1767268799999, "quote_volume": 26277.52454, "trades": 146, "taker_buy_base": 5463.55, "taker_buy_quote": 9162.18673 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 1.673, "high": 1.676, "low": 1.666, "close": 1.675, "volume": 7409.85, "close_time": 1767272399999, "quote_volume": 12377.48882, "trades": 142, "taker_buy_base": 4397.18, "taker_buy_quote": 7345.37045 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 1.676, "high": 1.685, "low": 1.675, "close": 1.68, "volume": 11735.3, "close_time": 1767275999999, "quote_volume": 19722.57131, "trades": 151, "taker_buy_base": 5577.48, "taker_buy_quote": 9381.58439 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 1.68, "high": 1.684, "low": 1.675, "close": 1.675, "volume": 5630.87, "close_time": 1767279599999, "quote_volume": 9464.0253, "trades": 92, "taker_buy_base": 2972.5, "taker_buy_quote": 4997.22314 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 1.68, "high": 1.694, "low": 1.68, "close": 1.684, "volume": 27781.53, "close_time": 1767283199999, "quote_volume": 46813.97854, "trades": 269, "taker_buy_base": 16127.89, "taker_buy_quote": 27189.82076 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 1.685, "high": 1.689, "low": 1.675, "close": 1.676, "volume": 14058.71, "close_time": 1767286799999, "quote_volume": 23625.8807, "trades": 157, "taker_buy_base": 4498.73, "taker_buy_quote": 7568.96169 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 1.675, "high": 1.683, "low": 1.675, "close": 1.678, "volume": 9634.47, "close_time": 1767290399999, "quote_volume": 16162.59039, "trades": 148, "taker_buy_base": 3473.85, "taker_buy_quote": 5831.63734 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 1.678, "high": 1.692, "low": 1.672, "close": 1.691, "volume": 18139.96, "close_time": 1767293999999, "quote_volume": 30542.73975, "trades": 160, "taker_buy_base": 12949.31, "taker_buy_quote": 21816.05616 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 1.692, "high": 1.697, "low": 1.684, "close": 1.695, "volume": 13578.96, "close_time": 1767297599999, "quote_volume": 22949.26929, "trades": 173, "taker_buy_base": 5552.94, "taker_buy_quote": 9392.73187 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 1.695, "high": 1.696, "low": 1.688, "close": 1.693, "volume": 12838.16, "close_time": 1767301199999, "quote_volume": 21735.39855, "trades": 128, "taker_buy_base": 6014.62, "taker_buy_quote": 10185.88144 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 1.692, "high": 1.695, "low": 1.687, "close": 1.691, "volume": 10823.0, "close_time": 1767304799999, "quote_volume": 18298.58549, "trades": 115, "taker_buy_base": 5165.75, "taker_buy_quote": 8737.53185 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 1.693, "high": 1.703, "low": 1.693, "close": 1.703, "volume": 23812.56, "close_time": 1767308399999, "quote_volume": 40477.76511, "trades": 143, "taker_buy_base": 16404.28, "taker_buy_quote": 27886.29814 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 1.698, "high": 1.7, "low": 1.692, "close": 1.692, "volume": 7851.98, "close_time": 1767311999999, "quote_volume": 13326.18748, "trades": 101, "taker_buy_base": 3774.83, "taker_buy_quote": 6405.56134 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 1.693, "high": 1.693, "low": 1.679, "close": 1.683, "volume": 17319.51, "close_time": 1767315599999, "quote_volume": 29150.5354, "trades": 209, "taker_buy_base": 4383.02, "taker_buy_quote": 7377.29479 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 1.681, "high": 1.681, "low": 1.665, "close": 1.672, "volume": 9336.7, "close_time": 1767319199999, "quote_volume": 15621.32547, "trades": 150, "taker_buy_base": 3279.14, "taker_buy_quote": 5485.10796 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 1.672, "high": 1.677, "low": 1.665, "close": 1.677, "volume": 4787.79, "close_time": 1767322799999, "quote_volume": 7991.82324, "trades": 74, "taker_buy_base": 3543.82, "taker_buy_quote": 5917.05871 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 1.672, "high": 1.679, "low": 1.669, "close": 1.676, "volume": 5141.91, "close_time": 1767326399999, "quote_volume": 8612.90106, "trades": 92, "taker_buy_base": 3548.2, "taker_buy_quote": 5945.8054 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 1.675, "high": 1.685, "low": 1.673, "close": 1.679, "volume": 8077.72, "close_time": 1767329999999, "quote_volume": 13575.2876, "trades": 100, "taker_buy_base": 6258.74, "taker_buy_quote": 10522.91575 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 1.679, "high": 1.717, "low": 1.679, "close": 1.707, "volume": 40020.69, "close_time": 1767333599999, "quote_volume": 68042.56206, "trades": 562, "taker_buy_base": 23140.42, "taker_buy_quote": 39310.02127 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 1.706, "high": 1.71, "low": 1.699, "close": 1.705, "volume": 8806.51, "close_time": 1767337199999, "quote_volume": 15017.83651, "trades": 144, "taker_buy_base": 5870.67, "taker_buy_quote": 10009.61611 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 1.702, "high": 1.718, "low": 1.7, "close": 1.712, "volume": 11546.38, "close_time": 1767340799999, "quote_volume": 19733.69851, "trades": 137, "taker_buy_base": 9138.86, "taker_buy_quote": 15622.46028 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 1.712, "high": 1.722, "low": 1.709, "close": 1.72, "volume": 6174.21, "close_time": 1767344399999, "quote_volume": 10595.41376, "trades": 147, "taker_buy_base": 3384.69, "taker_buy_quote": 5812.5537 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 1.719, "high": 1.736, "low": 1.718, "close": 1.736, "volume": 8572.4, "close_time": 1767347999999, "quote_volume": 14811.10267, "trades": 147, "taker_buy_base": 4022.85, "taker_buy_quote": 6949.49819 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 1.736, "high": 1.736, "low": 1.72, "close": 1.724, "volume": 13592.79, "close_time": 1767351599999, "quote_volume": 23455.00338, "trades": 232, "taker_buy_base": 7601.0, "taker_buy_quote": 13110.88337 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 1.721, "high": 1.722, "low": 1.707, "close": 1.717, "volume": 19583.44, "close_time": 1767355199999, "quote_volume": 33525.46288, "trades": 331, "taker_buy_base": 7907.81, "taker_buy_quote": 13533.78942 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 1.712, "high": 1.722, "low": 1.706, "close": 1.718, "volume": 13797.27, "close_time": 1767358799999, "quote_volume": 23638.46666, "trades": 274, "taker_buy_base": 6264.23, "taker_buy_quote": 10746.83863 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 1.717, "high": 1.735, "low": 1.714, "close": 1.73, "volume": 13566.33, "close_time": 1767362399999, "quote_volume": 23446.21049, "trades": 220, "taker_buy_base": 7049.69, "taker_buy_quote": 12193.06692 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 1.729, "high": 1.741, "low": 1.721, "close": 1.733, "volume": 13650.84, "close_time": 1767365999999, "quote_volume": 23617.00255, "trades": 247, "taker_buy_base": 7319.69, "taker_buy_quote": 12669.15603 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 1.733, "high": 1.745, "low": 1.727, "close": 1.733, "volume": 19640.92, "close_time": 1767369599999, "quote_volume": 34103.4997, "trades": 329, "taker_buy_base": 11193.62, "taker_buy_quote": 19436.89915 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 1.735, "high": 1.823, "low": 1.733, "close": 1.813, "volume": 73517.13, "close_time": 1767373199999, "quote_volume": 130778.00825, "trades": 1085, "taker_buy_base": 44402.38, "taker_buy_quote": 78974.19301 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 1.816, "high": 1.911, "low": 1.811, "close": 1.886, "volume": 214372.79, "close_time": 1767376799999, "quote_volume": 400229.88364, "trades": 2925, "taker_buy_base": 122398.13, "taker_buy_quote": 228259.38908 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 1.885, "high": 1.918, "low": 1.853, "close": 1.874, "volume": 165400.83, "close_time": 1767380399999, "quote_volume": 311881.62953, "trades": 1943, "taker_buy_base": 74793.65, "taker_buy_quote": 141281.86984 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 1.87, "high": 1.87, "low": 1.801, "close": 1.804, "volume": 169432.84, "close_time": 1767383999999, "quote_volume": 312030.96635, "trades": 1280, "taker_buy_base": 85866.23, "taker_buy_quote": 158329.72125 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 1.803, "high": 1.836, "low": 1.801, "close": 1.818, "volume": 71820.3, "close_time": 1767387599999, "quote_volume": 130383.25926, "trades": 749, "taker_buy_base": 36855.68, "taker_buy_quote": 66962.21002 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 1.819, "high": 1.824, "low": 1.797, "close": 1.812, "volume": 72727.39, "close_time": 1767391199999, "quote_volume": 131706.88307, "trades": 621, "taker_buy_base": 31283.66, "taker_buy_quote": 56773.80274 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 1.811, "high": 1.814, "low": 1.799, "close": 1.811, "volume": 19331.66, "close_time": 1767394799999, "quote_volume": 34944.69988, "trades": 231, "taker_buy_base": 10657.8, "taker_buy_quote": 19277.15121 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 1.81, "high": 1.814, "low": 1.791, "close": 1.801, "volume": 80369.58, "close_time": 1767398399999, "quote_volume": 144565.98685, "trades": 502, "taker_buy_base": 22564.17, "taker_buy_quote": 40697.71804 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 1.8, "high": 1.819, "low": 1.797, "close": 1.815, "volume": 46491.03, "close_time": 1767401999999, "quote_volume": 83928.07855, "trades": 414, "taker_buy_base": 31984.13, "taker_buy_quote": 57767.52004 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 1.813, "high": 1.827, "low": 1.808, "close": 1.819, "volume": 35953.27, "close_time": 1767405599999, "quote_volume": 65366.12022, "trades": 301, "taker_buy_base": 18687.7, "taker_buy_quote": 34052.61284 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 1.819, "high": 1.834, "low": 1.815, "close": 1.833, "volume": 23103.78, "close_time": 1767409199999, "quote_volume": 42198.16894, "trades": 203, "taker_buy_base": 11760.42, "taker_buy_quote": 21472.47038 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 1.832, "high": 1.836, "low": 1.823, "close": 1.83, "volume": 12363.49, "close_time": 1767412799999, "quote_volume": 22621.60243, "trades": 200, "taker_buy_base": 6069.19, "taker_buy_quote": 11107.90413 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 1.829, "high": 1.829, "low": 1.811, "close": 1.816, "volume": 20404.43, "close_time": 1767416399999, "quote_volume": 37109.84907, "trades": 239, "taker_buy_base": 7334.06, "taker_buy_quote": 13330.93934 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 1.818, "high": 1.829, "low": 1.81, "close": 1.818, "volume": 20000.62, "close_time": 1767419999999, "quote_volume": 36334.23004, "trades": 320, "taker_buy_base": 8028.94, "taker_buy_quote": 14585.07458 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 1.818, "high": 1.823, "low": 1.801, "close": 1.804, "volume": 11116.13, "close_time": 1767423599999, "quote_volume": 20136.55156, "trades": 181, "taker_buy_base": 6523.38, "taker_buy_quote": 11817.89651 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 1.805, "high": 1.807, "low": 1.779, "close": 1.781, "volume": 35978.18, "close_time": 1767427199999, "quote_volume": 64446.30893, "trades": 473, "taker_buy_base": 9868.21, "taker_buy_quote": 17691.47782 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 1.779, "high": 1.792, "low": 1.776, "close": 1.787, "volume": 10891.24, "close_time": 1767430799999, "quote_volume": 19439.58374, "trades": 225, "taker_buy_base": 5588.65, "taker_buy_quote": 9982.06498 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 1.787, "high": 1.802, "low": 1.786, "close": 1.798, "volume": 8040.34, "close_time": 1767434399999, "quote_volume": 14430.98024, "trades": 180, "taker_buy_base": 3952.42, "taker_buy_quote": 7095.08133 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 1.798, "high": 1.816, "low": 1.795, "close": 1.81, "volume": 13009.7, "close_time": 1767437999999, "quote_volume": 23514.691, "trades": 267, "taker_buy_base": 8664.85, "taker_buy_quote": 15665.55602 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 1.809, "high": 1.81, "low": 1.793, "close": 1.796, "volume": 4500.38, "close_time": 1767441599999, "quote_volume": 8100.57588, "trades": 147, "taker_buy_base": 1858.73, "taker_buy_quote": 3344.81421 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 1.797, "high": 1.806, "low": 1.793, "close": 1.798, "volume": 11394.52, "close_time": 1767445199999, "quote_volume": 20488.03154, "trades": 203, "taker_buy_base": 5299.14, "taker_buy_quote": 9534.06051 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 1.797, "high": 1.805, "low": 1.793, "close": 1.802, "volume": 6940.32, "close_time": 1767448799999, "quote_volume": 12473.23631, "trades": 152, "taker_buy_base": 3027.48, "taker_buy_quote": 5443.52038 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 1.804, "high": 1.809, "low": 1.79, "close": 1.804, "volume": 22867.2, "close_time": 1767452399999, "quote_volume": 41142.95864, "trades": 283, "taker_buy_base": 13115.8, "taker_buy_quote": 23592.63945 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 1.804, "high": 1.804, "low": 1.792, "close": 1.799, "volume": 10070.98, "close_time": 1767455999999, "quote_volume": 18111.37671, "trades": 192, "taker_buy_base": 4023.97, "taker_buy_quote": 7232.61825 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 1.799, "high": 1.818, "low": 1.799, "close": 1.816, "volume": 12671.33, "close_time": 1767459599999, "quote_volume": 22965.56971, "trades": 200, "taker_buy_base": 9521.17, "taker_buy_quote": 17254.86262 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 1.816, "high": 1.829, "low": 1.816, "close": 1.827, "volume": 10468.28, "close_time": 1767463199999, "quote_volume": 19085.74365, "trades": 176, "taker_buy_base": 5564.4, "taker_buy_quote": 10139.84125 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 1.826, "high": 1.855, "low": 1.824, "close": 1.839, "volume": 25604.61, "close_time": 1767466799999, "quote_volume": 47211.88271, "trades": 321, "taker_buy_base": 18973.1, "taker_buy_quote": 35004.33862 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 1.837, "high": 1.887, "low": 1.834, "close": 1.847, "volume": 117140.1, "close_time": 1767470399999, "quote_volume": 217561.87348, "trades": 917, "taker_buy_base": 59646.73, "taker_buy_quote": 110925.4486 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 1.847, "high": 1.858, "low": 1.837, "close": 1.858, "volume": 24561.69, "close_time": 1767473999999, "quote_volume": 45307.96981, "trades": 345, "taker_buy_base": 12351.29, "taker_buy_quote": 22812.16908 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 1.856, "high": 1.86, "low": 1.847, "close": 1.852, "volume": 14480.78, "close_time": 1767477599999, "quote_volume": 26827.09091, "trades": 186, "taker_buy_base": 6276.06, "taker_buy_quote": 11635.98519 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 1.851, "high": 1.865, "low": 1.849, "close": 1.856, "volume": 7898.61, "close_time": 1767481199999, "quote_volume": 14648.23371, "trades": 134, "taker_buy_base": 2749.41, "taker_buy_quote": 5103.74468 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 1.855, "high": 1.858, "low": 1.849, "close": 1.851, "volume": 14169.4, "close_time": 1767484799999, "quote_volume": 26266.11151, "trades": 135, "taker_buy_base": 6620.0, "taker_buy_quote": 12276.38769 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 1.847, "high": 1.867, "low": 1.845, "close": 1.867, "volume": 27765.12, "close_time": 1767488399999, "quote_volume": 51590.05033, "trades": 403, "taker_buy_base": 11782.44, "taker_buy_quote": 21918.05333 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 1.864, "high": 1.874, "low": 1.855, "close": 1.86, "volume": 20852.16, "close_time": 1767491999999, "quote_volume": 38917.19152, "trades": 273, "taker_buy_base": 10797.79, "taker_buy_quote": 20159.23497 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 1.86, "high": 1.872, "low": 1.852, "close": 1.854, "volume": 15267.21, "close_time": 1767495599999, "quote_volume": 28396.09493, "trades": 239, "taker_buy_base": 5905.12, "taker_buy_quote": 10990.52264 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 1.857, "high": 1.867, "low": 1.855, "close": 1.861, "volume": 5768.79, "close_time": 1767499199999, "quote_volume": 10727.23171, "trades": 151, "taker_buy_base": 2336.14, "taker_buy_quote": 4346.47853 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 1.862, "high": 1.869, "low": 1.858, "close": 1.863, "volume": 15801.26, "close_time": 1767502799999, "quote_volume": 29450.32471, "trades": 238, "taker_buy_base": 8816.1, "taker_buy_quote": 16433.99597 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 1.864, "high": 1.872, "low": 1.86, "close": 1.867, "volume": 16846.26, "close_time": 1767506399999, "quote_volume": 31440.54573, "trades": 257, "taker_buy_base": 6811.07, "taker_buy_quote": 12709.74601 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 1.868, "high": 1.88, "low": 1.855, "close": 1.859, "volume": 10125.64, "close_time": 1767509999999, "quote_volume": 18923.77367, "trades": 217, "taker_buy_base": 2409.11, "taker_buy_quote": 4504.78739 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 1.86, "high": 1.878, "low": 1.858, "close": 1.874, "volume": 10732.27, "close_time": 1767513599999, "quote_volume": 20053.66579, "trades": 182, "taker_buy_base": 7093.91, "taker_buy_quote": 13251.348 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 1.874, "high": 1.874, "low": 1.838, "close": 1.853, "volume": 83163.16, "close_time": 1767517199999, "quote_volume": 154339.69826, "trades": 646, "taker_buy_base": 30278.73, "taker_buy_quote": 55979.81434 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 1.854, "high": 1.862, "low": 1.837, "close": 1.852, "volume": 51072.25, "close_time": 1767520799999, "quote_volume": 94505.31427, "trades": 616, "taker_buy_base": 23470.78, "taker_buy_quote": 43436.81878 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 1.853, "high": 1.86, "low": 1.846, "close": 1.855, "volume": 15014.78, "close_time": 1767524399999, "quote_volume": 27818.27343, "trades": 278, "taker_buy_base": 5981.19, "taker_buy_quote": 11083.49149 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 1.855, "high": 1.857, "low": 1.849, "close": 1.857, "volume": 7859.15, "close_time": 1767527999999, "quote_volume": 14567.65426, "trades": 188, "taker_buy_base": 2622.25, "taker_buy_quote": 4864.40453 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 1.855, "high": 1.873, "low": 1.851, "close": 1.852, "volume": 25990.0, "close_time": 1767531599999, "quote_volume": 48328.66035, "trades": 397, "taker_buy_base": 11700.97, "taker_buy_quote": 21767.6006 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 1.852, "high": 1.86, "low": 1.847, "close": 1.858, "volume": 9450.8, "close_time": 1767535199999, "quote_volume": 17488.04441, "trades": 214, "taker_buy_base": 3357.4, "taker_buy_quote": 6215.06098 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 1.858, "high": 1.862, "low": 1.848, "close": 1.854, "volume": 24265.28, "close_time": 1767538799999, "quote_volume": 45050.11384, "trades": 212, "taker_buy_base": 19346.95, "taker_buy_quote": 35936.74147 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 1.855, "high": 1.862, "low": 1.85, "close": 1.855, "volume": 6228.53, "close_time": 1767542399999, "quote_volume": 11564.24161, "trades": 165, "taker_buy_base": 3181.96, "taker_buy_quote": 5909.91293 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 1.856, "high": 1.87, "low": 1.854, "close": 1.866, "volume": 11561.52, "close_time": 1767545999999, "quote_volume": 21543.55625, "trades": 238, "taker_buy_base": 5348.95, "taker_buy_quote": 9965.42817 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 1.867, "high": 1.898, "low": 1.866, "close": 1.878, "volume": 39531.95, "close_time": 1767549599999, "quote_volume": 74434.34768, "trades": 605, "taker_buy_base": 17952.07, "taker_buy_quote": 33792.91459 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 1.88, "high": 1.886, "low": 1.871, "close": 1.879, "volume": 25014.3, "close_time": 1767553199999, "quote_volume": 47041.02896, "trades": 327, "taker_buy_base": 17309.07, "taker_buy_quote": 32551.03329 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 1.881, "high": 1.881, "low": 1.855, "close": 1.868, "volume": 25283.32, "close_time": 1767556799999, "quote_volume": 47168.66839, "trades": 448, "taker_buy_base": 8068.04, "taker_buy_quote": 15050.95136 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 1.868, "high": 1.881, "low": 1.862, "close": 1.863, "volume": 23461.32, "close_time": 1767560399999, "quote_volume": 43880.12941, "trades": 328, "taker_buy_base": 8775.65, "taker_buy_quote": 16436.4574 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 1.863, "high": 1.865, "low": 1.854, "close": 1.858, "volume": 7469.05, "close_time": 1767563999999, "quote_volume": 13880.95295, "trades": 179, "taker_buy_base": 3716.87, "taker_buy_quote": 6905.51784 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 1.857, "high": 1.865, "low": 1.853, "close": 1.86, "volume": 13308.28, "close_time": 1767567599999, "quote_volume": 24754.29728, "trades": 191, "taker_buy_base": 9383.95, "taker_buy_quote": 17465.07396 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 1.861, "high": 1.872, "low": 1.861, "close": 1.867, "volume": 7601.8, "close_time": 1767571199999, "quote_volume": 14175.47958, "trades": 90, "taker_buy_base": 6102.93, "taker_buy_quote": 11379.31032 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 1.868, "high": 1.878, "low": 1.857, "close": 1.874, "volume": 29720.83, "close_time": 1767574799999, "quote_volume": 55488.38608, "trades": 318, "taker_buy_base": 6543.72, "taker_buy_quote": 12237.19713 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 1.874, "high": 1.885, "low": 1.871, "close": 1.877, "volume": 11727.5, "close_time": 1767578399999, "quote_volume": 22022.4048, "trades": 216, "taker_buy_base": 8262.23, "taker_buy_quote": 15519.2025 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 1.877, "high": 1.884, "low": 1.871, "close": 1.883, "volume": 9066.34, "close_time": 1767581999999, "quote_volume": 17030.03826, "trades": 160, "taker_buy_base": 3334.24, "taker_buy_quote": 6262.30234 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 1.883, "high": 1.888, "low": 1.859, "close": 1.86, "volume": 24155.88, "close_time": 1767585599999, "quote_volume": 45292.71128, "trades": 363, "taker_buy_base": 11473.22, "taker_buy_quote": 21538.75457 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 1.861, "high": 1.861, "low": 1.833, "close": 1.853, "volume": 35926.04, "close_time": 1767589199999, "quote_volume": 66381.84991, "trades": 550, "taker_buy_base": 8483.02, "taker_buy_quote": 15660.78338 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 1.854, "high": 1.862, "low": 1.852, "close": 1.852, "volume": 9038.91, "close_time": 1767592799999, "quote_volume": 16785.20695, "trades": 190, "taker_buy_base": 5649.52, "taker_buy_quote": 10492.94806 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 1.854, "high": 1.856, "low": 1.838, "close": 1.839, "volume": 8249.83, "close_time": 1767596399999, "quote_volume": 15206.98581, "trades": 175, "taker_buy_base": 2353.36, "taker_buy_quote": 4340.22262 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 1.84, "high": 1.852, "low": 1.838, "close": 1.852, "volume": 4738.23, "close_time": 1767599999999, "quote_volume": 8747.77987, "trades": 120, "taker_buy_base": 3280.69, "taker_buy_quote": 6059.67605 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 1.852, "high": 1.877, "low": 1.849, "close": 1.863, "volume": 15831.44, "close_time": 1767603599999, "quote_volume": 29540.69974, "trades": 338, "taker_buy_base": 9511.97, "taker_buy_quote": 17763.33546 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 1.864, "high": 1.878, "low": 1.851, "close": 1.854, "volume": 29769.01, "close_time": 1767607199999, "quote_volume": 55385.71645, "trades": 455, "taker_buy_base": 18077.15, "taker_buy_quote": 33645.48572 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 1.858, "high": 1.864, "low": 1.851, "close": 1.857, "volume": 10224.16, "close_time": 1767610799999, "quote_volume": 18998.89979, "trades": 197, "taker_buy_base": 7176.28, "taker_buy_quote": 13338.24434 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 1.853, "high": 1.867, "low": 1.852, "close": 1.867, "volume": 12599.27, "close_time": 1767614399999, "quote_volume": 23423.39452, "trades": 219, "taker_buy_base": 5869.97, "taker_buy_quote": 10923.10817 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 1.864, "high": 1.893, "low": 1.857, "close": 1.891, "volume": 35164.91, "close_time": 1767617999999, "quote_volume": 66014.32868, "trades": 472, "taker_buy_base": 12771.3, "taker_buy_quote": 23992.98278 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 1.891, "high": 1.904, "low": 1.881, "close": 1.887, "volume": 42176.2, "close_time": 1767621599999, "quote_volume": 79836.0014, "trades": 609, "taker_buy_base": 26173.99, "taker_buy_quote": 49541.79527 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 1.888, "high": 1.895, "low": 1.876, "close": 1.881, "volume": 23503.15, "close_time": 1767625199999, "quote_volume": 44351.81155, "trades": 315, "taker_buy_base": 11261.55, "taker_buy_quote": 21238.65295 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 1.883, "high": 1.902, "low": 1.878, "close": 1.896, "volume": 10728.29, "close_time": 1767628799999, "quote_volume": 20301.84036, "trades": 295, "taker_buy_base": 6546.28, "taker_buy_quote": 12387.35552 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 1.896, "high": 1.899, "low": 1.883, "close": 1.894, "volume": 20044.86, "close_time": 1767632399999, "quote_volume": 37907.48839, "trades": 291, "taker_buy_base": 13004.58, "taker_buy_quote": 24595.88156 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 1.895, "high": 1.931, "low": 1.88, "close": 1.915, "volume": 50054.0, "close_time": 1767635999999, "quote_volume": 95305.65541, "trades": 688, "taker_buy_base": 29846.63, "taker_buy_quote": 56846.66727 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 1.915, "high": 1.922, "low": 1.903, "close": 1.913, "volume": 35180.69, "close_time": 1767639599999, "quote_volume": 67295.74633, "trades": 438, "taker_buy_base": 19467.41, "taker_buy_quote": 37249.48065 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 1.91, "high": 1.913, "low": 1.889, "close": 1.895, "volume": 23796.93, "close_time": 1767643199999, "quote_volume": 45204.43873, "trades": 333, "taker_buy_base": 7852.45, "taker_buy_quote": 14915.25907 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 1.896, "high": 1.907, "low": 1.893, "close": 1.902, "volume": 34347.09, "close_time": 1767646799999, "quote_volume": 65244.73884, "trades": 364, "taker_buy_base": 18397.07, "taker_buy_quote": 34982.20845 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 1.9, "high": 1.906, "low": 1.894, "close": 1.899, "volume": 11002.03, "close_time": 1767650399999, "quote_volume": 20918.54823, "trades": 224, "taker_buy_base": 8882.55, "taker_buy_quote": 16894.42318 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 1.899, "high": 1.911, "low": 1.898, "close": 1.901, "volume": 11956.33, "close_time": 1767653999999, "quote_volume": 22779.32521, "trades": 160, "taker_buy_base": 3902.83, "taker_buy_quote": 7436.6978 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 1.899, "high": 1.902, "low": 1.889, "close": 1.896, "volume": 10820.41, "close_time": 1767657599999, "quote_volume": 20515.47819, "trades": 155, "taker_buy_base": 5108.91, "taker_buy_quote": 9685.92013 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 1.895, "high": 1.899, "low": 1.878, "close": 1.899, "volume": 33692.12, "close_time": 1767661199999, "quote_volume": 63579.72346, "trades": 426, "taker_buy_base": 16460.74, "taker_buy_quote": 31109.20464 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 1.899, "high": 1.901, "low": 1.892, "close": 1.895, "volume": 7627.78, "close_time": 1767664799999, "quote_volume": 14472.97604, "trades": 204, "taker_buy_base": 3462.87, "taker_buy_quote": 6572.11837 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 1.895, "high": 1.902, "low": 1.891, "close": 1.894, "volume": 18183.43, "close_time": 1767668399999, "quote_volume": 34468.93203, "trades": 293, "taker_buy_base": 9287.13, "taker_buy_quote": 17605.75098 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 1.892, "high": 1.901, "low": 1.892, "close": 1.899, "volume": 9192.58, "close_time": 1767671999999, "quote_volume": 17450.13961, "trades": 172, "taker_buy_base": 4505.93, "taker_buy_quote": 8551.10148 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 1.899, "high": 1.904, "low": 1.896, "close": 1.904, "volume": 2762.75, "close_time": 1767675599999, "quote_volume": 5248.38291, "trades": 68, "taker_buy_base": 1838.93, "taker_buy_quote": 3495.34874 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 1.904, "high": 1.919, "low": 1.904, "close": 1.906, "volume": 13333.91, "close_time": 1767679199999, "quote_volume": 25458.15042, "trades": 148, "taker_buy_base": 4880.27, "taker_buy_quote": 9327.54653 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 1.906, "high": 1.92, "low": 1.901, "close": 1.907, "volume": 8123.51, "close_time": 1767682799999, "quote_volume": 15489.97297, "trades": 147, "taker_buy_base": 5506.09, "taker_buy_quote": 10498.95601 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 1.905, "high": 1.91, "low": 1.894, "close": 1.903, "volume": 13851.48, "close_time": 1767686399999, "quote_volume": 26331.55718, "trades": 191, "taker_buy_base": 3128.85, "taker_buy_quote": 5945.07358 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 1.904, "high": 1.913, "low": 1.902, "close": 1.904, "volume": 10582.08, "close_time": 1767689999999, "quote_volume": 20190.20119, "trades": 190, "taker_buy_base": 4103.46, "taker_buy_quote": 7834.03589 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 1.905, "high": 1.913, "low": 1.902, "close": 1.905, "volume": 8389.34, "close_time": 1767693599999, "quote_volume": 16007.72814, "trades": 168, "taker_buy_base": 3145.31, "taker_buy_quote": 6001.54375 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 1.905, "high": 1.915, "low": 1.902, "close": 1.912, "volume": 13111.41, "close_time": 1767697199999, "quote_volume": 25044.47135, "trades": 158, "taker_buy_base": 7637.71, "taker_buy_quote": 14579.78164 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 1.911, "high": 1.95, "low": 1.91, "close": 1.936, "volume": 48566.1, "close_time": 1767700799999, "quote_volume": 93488.2067, "trades": 526, "taker_buy_base": 20580.91, "taker_buy_quote": 39615.78524 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 1.937, "high": 1.943, "low": 1.934, "close": 1.938, "volume": 19520.62, "close_time": 1767704399999, "quote_volume": 37810.62668, "trades": 226, "taker_buy_base": 7394.23, "taker_buy_quote": 14332.10499 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 1.934, "high": 1.942, "low": 1.929, "close": 1.933, "volume": 21637.56, "close_time": 1767707999999, "quote_volume": 41904.55471, "trades": 286, "taker_buy_base": 10634.42, "taker_buy_quote": 20606.77354 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 1.933, "high": 1.945, "low": 1.917, "close": 1.921, "volume": 44406.6, "close_time": 1767711599999, "quote_volume": 85734.93655, "trades": 380, "taker_buy_base": 26079.82, "taker_buy_quote": 50404.40247 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 1.925, "high": 1.939, "low": 1.887, "close": 1.896, "volume": 40658.21, "close_time": 1767715199999, "quote_volume": 78086.64775, "trades": 480, "taker_buy_base": 18846.62, "taker_buy_quote": 36318.80861 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 1.897, "high": 1.903, "low": 1.858, "close": 1.875, "volume": 44177.12, "close_time": 1767718799999, "quote_volume": 83053.08027, "trades": 613, "taker_buy_base": 16992.7, "taker_buy_quote": 31979.97783 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 1.874, "high": 1.886, "low": 1.853, "close": 1.857, "volume": 34612.72, "close_time": 1767722399999, "quote_volume": 64597.61522, "trades": 472, "taker_buy_base": 9402.85, "taker_buy_quote": 17613.32502 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 1.854, "high": 1.876, "low": 1.854, "close": 1.874, "volume": 6201.51, "close_time": 1767725999999, "quote_volume": 11588.22304, "trades": 186, "taker_buy_base": 3940.05, "taker_buy_quote": 7362.59247 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 1.873, "high": 1.889, "low": 1.872, "close": 1.885, "volume": 9443.33, "close_time": 1767729599999, "quote_volume": 17776.44959, "trades": 222, "taker_buy_base": 5921.17, "taker_buy_quote": 11148.73568 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 1.886, "high": 1.892, "low": 1.883, "close": 1.884, "volume": 7498.58, "close_time": 1767733199999, "quote_volume": 14150.89703, "trades": 154, "taker_buy_base": 2708.55, "taker_buy_quote": 5113.80556 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 1.884, "high": 1.908, "low": 1.884, "close": 1.902, "volume": 37307.04, "close_time": 1767736799999, "quote_volume": 71025.98828, "trades": 294, "taker_buy_base": 13857.67, "taker_buy_quote": 26364.40394 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 1.904, "high": 1.906, "low": 1.887, "close": 1.888, "volume": 11535.23, "close_time": 1767740399999, "quote_volume": 21897.10629, "trades": 164, "taker_buy_base": 8895.85, "taker_buy_quote": 16890.73483 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 1.891, "high": 1.902, "low": 1.891, "close": 1.898, "volume": 11247.61, "close_time": 1767743999999, "quote_volume": 21337.8173, "trades": 168, "taker_buy_base": 7775.26, "taker_buy_quote": 14753.07763 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 1.898, "high": 1.898, "low": 1.877, "close": 1.88, "volume": 33599.28, "close_time": 1767747599999, "quote_volume": 63517.92352, "trades": 365, "taker_buy_base": 7770.34, "taker_buy_quote": 14671.1287 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 1.881, "high": 1.886, "low": 1.87, "close": 1.874, "volume": 8422.71, "close_time": 1767751199999, "quote_volume": 15819.94411, "trades": 172, "taker_buy_base": 2230.56, "taker_buy_quote": 4183.50896 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 1.873, "high": 1.885, "low": 1.87, "close": 1.885, "volume": 4151.47, "close_time": 1767754799999, "quote_volume": 7790.20009, "trades": 107, "taker_buy_base": 3345.79, "taker_buy_quote": 6276.39736 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 1.883, "high": 1.887, "low": 1.881, "close": 1.882, "volume": 1698.62, "close_time": 1767758399999, "quote_volume": 3199.31369, "trades": 65, "taker_buy_base": 1257.72, "taker_buy_quote": 2369.39911 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 1.882, "high": 1.886, "low": 1.875, "close": 1.877, "volume": 2412.89, "close_time": 1767761999999, "quote_volume": 4533.29951, "trades": 65, "taker_buy_base": 1782.51, "taker_buy_quote": 3348.00865 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 1.878, "high": 1.879, "low": 1.863, "close": 1.866, "volume": 11058.5, "close_time": 1767765599999, "quote_volume": 20677.16739, "trades": 97, "taker_buy_base": 6483.45, "taker_buy_quote": 12126.46643 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 1.866, "high": 1.87, "low": 1.865, "close": 1.866, "volume": 2267.69, "close_time": 1767769199999, "quote_volume": 4238.50419, "trades": 42, "taker_buy_base": 1935.36, "taker_buy_quote": 3617.78446 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 1.867, "high": 1.874, "low": 1.861, "close": 1.869, "volume": 10616.33, "close_time": 1767772799999, "quote_volume": 19812.72905, "trades": 177, "taker_buy_base": 6592.06, "taker_buy_quote": 12309.98443 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 1.871, "high": 1.883, "low": 1.863, "close": 1.872, "volume": 15540.61, "close_time": 1767776399999, "quote_volume": 29083.38058, "trades": 225, "taker_buy_base": 10830.68, "taker_buy_quote": 20277.28547 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 1.871, "high": 1.872, "low": 1.849, "close": 1.852, "volume": 15589.53, "close_time": 1767779999999, "quote_volume": 29015.51453, "trades": 278, "taker_buy_base": 6300.31, "taker_buy_quote": 11743.52755 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 1.852, "high": 1.858, "low": 1.851, "close": 1.853, "volume": 3847.44, "close_time": 1767783599999, "quote_volume": 7134.07456, "trades": 126, "taker_buy_base": 1840.71, "taker_buy_quote": 3415.0681 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 1.853, "high": 1.867, "low": 1.853, "close": 1.865, "volume": 2890.99, "close_time": 1767787199999, "quote_volume": 5380.70034, "trades": 112, "taker_buy_base": 1825.52, "taker_buy_quote": 3396.99624 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 1.865, "high": 1.866, "low": 1.858, "close": 1.861, "volume": 4071.72, "close_time": 1767790799999, "quote_volume": 7579.98037, "trades": 82, "taker_buy_base": 1163.77, "taker_buy_quote": 2167.98588 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 1.861, "high": 1.867, "low": 1.854, "close": 1.86, "volume": 7371.69, "close_time": 1767794399999, "quote_volume": 13712.66055, "trades": 91, "taker_buy_base": 1095.93, "taker_buy_quote": 2041.41161 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 1.859, "high": 1.872, "low": 1.846, "close": 1.87, "volume": 17238.31, "close_time": 1767797999999, "quote_volume": 32065.86112, "trades": 229, "taker_buy_base": 7240.59, "taker_buy_quote": 13456.65165 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 1.872, "high": 1.888, "low": 1.856, "close": 1.874, "volume": 29600.49, "close_time": 1767801599999, "quote_volume": 55568.50841, "trades": 507, "taker_buy_base": 13286.19, "taker_buy_quote": 24937.22737 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 1.875, "high": 1.914, "low": 1.875, "close": 1.892, "volume": 37185.49, "close_time": 1767805199999, "quote_volume": 70575.53188, "trades": 501, "taker_buy_base": 25285.6, "taker_buy_quote": 47982.81198 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 1.893, "high": 1.901, "low": 1.874, "close": 1.875, "volume": 14518.94, "close_time": 1767808799999, "quote_volume": 27446.23136, "trades": 245, "taker_buy_base": 7083.3, "taker_buy_quote": 13433.40701 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 1.876, "high": 1.88, "low": 1.859, "close": 1.862, "volume": 19980.77, "close_time": 1767812399999, "quote_volume": 37312.78686, "trades": 283, "taker_buy_base": 5616.18, "taker_buy_quote": 10506.07359 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 1.864, "high": 1.873, "low": 1.853, "close": 1.873, "volume": 16352.87, "close_time": 1767815999999, "quote_volume": 30423.00195, "trades": 288, "taker_buy_base": 6237.56, "taker_buy_quote": 11616.92204 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 1.871, "high": 1.877, "low": 1.863, "close": 1.869, "volume": 11986.42, "close_time": 1767819599999, "quote_volume": 22419.00633, "trades": 221, "taker_buy_base": 6259.42, "taker_buy_quote": 11709.23723 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 1.872, "high": 1.876, "low": 1.867, "close": 1.874, "volume": 3546.54, "close_time": 1767823199999, "quote_volume": 6639.35784, "trades": 104, "taker_buy_base": 2444.71, "taker_buy_quote": 4579.13269 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 1.873, "high": 1.883, "low": 1.861, "close": 1.864, "volume": 22803.15, "close_time": 1767826799999, "quote_volume": 42686.7455, "trades": 216, "taker_buy_base": 11408.42, "taker_buy_quote": 21395.87956 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 1.867, "high": 1.887, "low": 1.866, "close": 1.87, "volume": 19531.56, "close_time": 1767830399999, "quote_volume": 36591.91773, "trades": 303, "taker_buy_base": 9355.92, "taker_buy_quote": 17528.71984 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 1.869, "high": 1.882, "low": 1.865, "close": 1.881, "volume": 16544.93, "close_time": 1767833999999, "quote_volume": 31020.95001, "trades": 269, "taker_buy_base": 11995.71, "taker_buy_quote": 22502.74603 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 1.883, "high": 1.889, "low": 1.879, "close": 1.881, "volume": 10942.55, "close_time": 1767837599999, "quote_volume": 20608.46649, "trades": 139, "taker_buy_base": 4984.74, "taker_buy_quote": 9399.33934 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 1.88, "high": 1.881, "low": 1.863, "close": 1.867, "volume": 4690.58, "close_time": 1767841199999, "quote_volume": 8764.83813, "trades": 127, "taker_buy_base": 1194.88, "taker_buy_quote": 2233.66238 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 1.867, "high": 1.87, "low": 1.858, "close": 1.86, "volume": 2509.29, "close_time": 1767844799999, "quote_volume": 4678.61915, "trades": 89, "taker_buy_base": 1073.05, "taker_buy_quote": 2001.77758 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 1.861, "high": 1.88, "low": 1.858, "close": 1.861, "volume": 16229.77, "close_time": 1767848399999, "quote_volume": 30327.81656, "trades": 252, "taker_buy_base": 8717.54, "taker_buy_quote": 16296.33198 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 1.862, "high": 1.867, "low": 1.859, "close": 1.859, "volume": 2663.18, "close_time": 1767851999999, "quote_volume": 4961.2351, "trades": 61, "taker_buy_base": 1385.83, "taker_buy_quote": 2581.02827 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 1.861, "high": 1.861, "low": 1.836, "close": 1.837, "volume": 9205.17, "close_time": 1767855599999, "quote_volume": 17033.21814, "trades": 190, "taker_buy_base": 3103.86, "taker_buy_quote": 5753.12114 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 1.838, "high": 1.853, "low": 1.83, "close": 1.853, "volume": 8213.82, "close_time": 1767859199999, "quote_volume": 15140.53235, "trades": 165, "taker_buy_base": 4451.24, "taker_buy_quote": 8214.00551 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 1.853, "high": 1.857, "low": 1.844, "close": 1.844, "volume": 33109.66, "close_time": 1767862799999, "quote_volume": 61132.59728, "trades": 176, "taker_buy_base": 23013.35, "taker_buy_quote": 42467.38339 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 1.846, "high": 1.849, "low": 1.832, "close": 1.833, "volume": 10625.0, "close_time": 1767866399999, "quote_volume": 19580.64723, "trades": 178, "taker_buy_base": 3730.55, "taker_buy_quote": 6876.20868 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 1.832, "high": 1.839, "low": 1.812, "close": 1.837, "volume": 16131.21, "close_time": 1767869999999, "quote_volume": 29372.45755, "trades": 237, "taker_buy_base": 3368.13, "taker_buy_quote": 6149.23491 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 1.836, "high": 1.844, "low": 1.825, "close": 1.84, "volume": 5934.84, "close_time": 1767873599999, "quote_volume": 10902.29572, "trades": 161, "taker_buy_base": 2965.21, "taker_buy_quote": 5449.56028 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 1.84, "high": 1.854, "low": 1.833, "close": 1.834, "volume": 26924.17, "close_time": 1767877199999, "quote_volume": 49656.35279, "trades": 306, "taker_buy_base": 17790.22, "taker_buy_quote": 32815.18817 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 1.833, "high": 1.839, "low": 1.821, "close": 1.823, "volume": 13052.42, "close_time": 1767880799999, "quote_volume": 23909.97303, "trades": 216, "taker_buy_base": 4706.34, "taker_buy_quote": 8621.45303 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 1.822, "high": 1.855, "low": 1.817, "close": 1.85, "volume": 33231.29, "close_time": 1767884399999, "quote_volume": 60927.30533, "trades": 350, "taker_buy_base": 26243.21, "taker_buy_quote": 48122.94584 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 1.852, "high": 1.898, "low": 1.847, "close": 1.891, "volume": 35695.5, "close_time": 1767887999999, "quote_volume": 67159.86442, "trades": 432, "taker_buy_base": 21467.18, "taker_buy_quote": 40400.23774 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 1.891, "high": 1.894, "low": 1.864, "close": 1.868, "volume": 27583.75, "close_time": 1767891599999, "quote_volume": 51863.58571, "trades": 404, "taker_buy_base": 12695.23, "taker_buy_quote": 23911.26437 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 1.867, "high": 1.87, "low": 1.858, "close": 1.868, "volume": 16219.56, "close_time": 1767895199999, "quote_volume": 30272.73659, "trades": 258, "taker_buy_base": 8168.95, "taker_buy_quote": 15256.19102 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 1.869, "high": 1.879, "low": 1.86, "close": 1.871, "volume": 18072.02, "close_time": 1767898799999, "quote_volume": 33759.23335, "trades": 232, "taker_buy_base": 9060.19, "taker_buy_quote": 16923.78094 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 1.873, "high": 1.888, "low": 1.866, "close": 1.882, "volume": 14778.21, "close_time": 1767902399999, "quote_volume": 27743.80264, "trades": 254, "taker_buy_base": 8521.79, "taker_buy_quote": 16000.93594 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 1.882, "high": 1.884, "low": 1.866, "close": 1.869, "volume": 27756.78, "close_time": 1767905999999, "quote_volume": 52041.32701, "trades": 348, "taker_buy_base": 15705.93, "taker_buy_quote": 29460.26516 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 1.871, "high": 1.875, "low": 1.867, "close": 1.87, "volume": 7130.58, "close_time": 1767909599999, "quote_volume": 13342.87445, "trades": 163, "taker_buy_base": 3931.05, "taker_buy_quote": 7358.57742 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 1.87, "high": 1.872, "low": 1.863, "close": 1.866, "volume": 11977.03, "close_time": 1767913199999, "quote_volume": 22380.52163, "trades": 166, "taker_buy_base": 4268.23, "taker_buy_quote": 7972.48672 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 1.866, "high": 1.868, "low": 1.859, "close": 1.859, "volume": 3992.79, "close_time": 1767916799999, "quote_volume": 7436.93824, "trades": 74, "taker_buy_base": 2013.88, "taker_buy_quote": 3752.47775 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 1.861, "high": 1.861, "low": 1.845, "close": 1.851, "volume": 11741.22, "close_time": 1767920399999, "quote_volume": 21719.4983, "trades": 202, "taker_buy_base": 3594.32, "taker_buy_quote": 6653.63927 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 1.853, "high": 1.864, "low": 1.84, "close": 1.847, "volume": 10253.11, "close_time": 1767923999999, "quote_volume": 18973.41575, "trades": 205, "taker_buy_base": 4473.24, "taker_buy_quote": 8282.4922 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 1.847, "high": 1.854, "low": 1.839, "close": 1.84, "volume": 1806.62, "close_time": 1767927599999, "quote_volume": 3335.9318, "trades": 72, "taker_buy_base": 586.77, "taker_buy_quote": 1084.20358 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 1.839, "high": 1.839, "low": 1.826, "close": 1.833, "volume": 10005.92, "close_time": 1767931199999, "quote_volume": 18345.23884, "trades": 203, "taker_buy_base": 2635.06, "taker_buy_quote": 4827.75672 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 1.835, "high": 1.836, "low": 1.825, "close": 1.825, "volume": 4390.28, "close_time": 1767934799999, "quote_volume": 8032.61368, "trades": 94, "taker_buy_base": 2576.1, "taker_buy_quote": 4710.69465 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 1.825, "high": 1.829, "low": 1.803, "close": 1.808, "volume": 19235.37, "close_time": 1767938399999, "quote_volume": 34844.61584, "trades": 277, "taker_buy_base": 7441.53, "taker_buy_quote": 13479.83881 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 1.809, "high": 1.809, "low": 1.802, "close": 1.806, "volume": 8472.06, "close_time": 1767941999999, "quote_volume": 15292.98981, "trades": 130, "taker_buy_base": 3335.37, "taker_buy_quote": 6022.35447 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 1.804, "high": 1.812, "low": 1.791, "close": 1.792, "volume": 31049.58, "close_time": 1767945599999, "quote_volume": 55882.12621, "trades": 421, "taker_buy_base": 14922.15, "taker_buy_quote": 26859.53801 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 1.793, "high": 1.802, "low": 1.772, "close": 1.776, "volume": 50581.64, "close_time": 1767949199999, "quote_volume": 90309.79371, "trades": 622, "taker_buy_base": 24205.37, "taker_buy_quote": 43255.56711 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 1.776, "high": 1.779, "low": 1.755, "close": 1.764, "volume": 10333.13, "close_time": 1767952799999, "quote_volume": 18230.20812, "trades": 285, "taker_buy_base": 5164.73, "taker_buy_quote": 9113.01709 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 1.763, "high": 1.788, "low": 1.755, "close": 1.772, "volume": 19960.98, "close_time": 1767956399999, "quote_volume": 35409.67651, "trades": 350, "taker_buy_base": 10965.88, "taker_buy_quote": 19442.48866 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 1.773, "high": 1.777, "low": 1.761, "close": 1.763, "volume": 10570.91, "close_time": 1767959999999, "quote_volume": 18714.11597, "trades": 182, "taker_buy_base": 4154.75, "taker_buy_quote": 7355.51045 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 1.762, "high": 1.764, "low": 1.736, "close": 1.737, "volume": 52297.13, "close_time": 1767963599999, "quote_volume": 91294.89266, "trades": 521, "taker_buy_base": 9073.09, "taker_buy_quote": 15865.4463 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 1.737, "high": 1.769, "low": 1.737, "close": 1.754, "volume": 43939.89, "close_time": 1767967199999, "quote_volume": 76911.5909, "trades": 368, "taker_buy_base": 32371.62, "taker_buy_quote": 56666.1463 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 1.753, "high": 1.762, "low": 1.747, "close": 1.754, "volume": 8757.09, "close_time": 1767970799999, "quote_volume": 15356.37294, "trades": 228, "taker_buy_base": 3706.5, "taker_buy_quote": 6498.69527 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 1.755, "high": 1.778, "low": 1.746, "close": 1.77, "volume": 62215.36, "close_time": 1767974399999, "quote_volume": 110117.50351, "trades": 531, "taker_buy_base": 12119.66, "taker_buy_quote": 21455.08864 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 1.769, "high": 1.781, "low": 1.764, "close": 1.774, "volume": 12426.67, "close_time": 1767977999999, "quote_volume": 22044.34659, "trades": 209, "taker_buy_base": 8265.34, "taker_buy_quote": 14664.63442 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 1.774, "high": 1.774, "low": 1.76, "close": 1.77, "volume": 25000.91, "close_time": 1767981599999, "quote_volume": 44130.63474, "trades": 255, "taker_buy_base": 10092.02, "taker_buy_quote": 17830.1772 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 1.769, "high": 1.77, "low": 1.748, "close": 1.752, "volume": 15999.45, "close_time": 1767985199999, "quote_volume": 28089.69577, "trades": 165, "taker_buy_base": 10324.57, "taker_buy_quote": 18124.12945 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 1.746, "high": 1.746, "low": 1.73, "close": 1.735, "volume": 34398.81, "close_time": 1767988799999, "quote_volume": 59725.33138, "trades": 365, "taker_buy_base": 19200.65, "taker_buy_quote": 33369.27973 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 1.734, "high": 1.746, "low": 1.734, "close": 1.741, "volume": 5219.25, "close_time": 1767992399999, "quote_volume": 9091.22863, "trades": 180, "taker_buy_base": 3103.64, "taker_buy_quote": 5409.59888 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 1.741, "high": 1.744, "low": 1.729, "close": 1.734, "volume": 15465.87, "close_time": 1767995999999, "quote_volume": 26824.57638, "trades": 188, "taker_buy_base": 5972.92, "taker_buy_quote": 10363.79318 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 1.733, "high": 1.737, "low": 1.722, "close": 1.735, "volume": 16336.76, "close_time": 1767999599999, "quote_volume": 28292.42776, "trades": 180, "taker_buy_base": 8854.73, "taker_buy_quote": 15339.99981 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 1.734, "high": 1.745, "low": 1.731, "close": 1.744, "volume": 8759.88, "close_time": 1768003199999, "quote_volume": 15247.18999, "trades": 114, "taker_buy_base": 5214.41, "taker_buy_quote": 9071.74144 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 1.743, "high": 1.743, "low": 1.731, "close": 1.737, "volume": 11329.36, "close_time": 1768006799999, "quote_volume": 19698.04997, "trades": 164, "taker_buy_base": 6997.74, "taker_buy_quote": 12163.95151 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 1.737, "high": 1.739, "low": 1.73, "close": 1.732, "volume": 21830.04, "close_time": 1768010399999, "quote_volume": 37863.81421, "trades": 176, "taker_buy_base": 6518.27, "taker_buy_quote": 11298.81031 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 1.733, "high": 1.734, "low": 1.72, "close": 1.725, "volume": 4719.4, "close_time": 1768013999999, "quote_volume": 8136.61941, "trades": 68, "taker_buy_base": 835.58, "taker_buy_quote": 1440.47416 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 1.726, "high": 1.726, "low": 1.718, "close": 1.719, "volume": 2212.5, "close_time": 1768017599999, "quote_volume": 3809.4079, "trades": 92, "taker_buy_base": 1186.3, "taker_buy_quote": 2043.20067 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 1.72, "high": 1.726, "low": 1.717, "close": 1.723, "volume": 8964.26, "close_time": 1768021199999, "quote_volume": 15444.76036, "trades": 61, "taker_buy_base": 4213.62, "taker_buy_quote": 7257.31969 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 1.724, "high": 1.737, "low": 1.723, "close": 1.736, "volume": 7079.33, "close_time": 1768024799999, "quote_volume": 12268.42798, "trades": 92, "taker_buy_base": 4686.43, "taker_buy_quote": 8125.50397 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 1.735, "high": 1.739, "low": 1.733, "close": 1.735, "volume": 4352.53, "close_time": 1768028399999, "quote_volume": 7556.73094, "trades": 48, "taker_buy_base": 3633.14, "taker_buy_quote": 6308.10079 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 1.735, "high": 1.741, "low": 1.73, "close": 1.739, "volume": 7714.17, "close_time": 1768031999999, "quote_volume": 13373.73193, "trades": 117, "taker_buy_base": 4147.94, "taker_buy_quote": 7192.82599 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 1.738, "high": 1.74, "low": 1.728, "close": 1.734, "volume": 8229.21, "close_time": 1768035599999, "quote_volume": 14274.95109, "trades": 106, "taker_buy_base": 3108.65, "taker_buy_quote": 5391.22954 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 1.733, "high": 1.74, "low": 1.732, "close": 1.736, "volume": 6220.42, "close_time": 1768039199999, "quote_volume": 10798.07303, "trades": 126, "taker_buy_base": 3260.56, "taker_buy_quote": 5661.55491 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 1.738, "high": 1.759, "low": 1.738, "close": 1.759, "volume": 13650.62, "close_time": 1768042799999, "quote_volume": 23862.02232, "trades": 246, "taker_buy_base": 8672.81, "taker_buy_quote": 15158.03245 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 1.759, "high": 1.762, "low": 1.752, "close": 1.761, "volume": 8279.61, "close_time": 1768046399999, "quote_volume": 14538.47733, "trades": 130, "taker_buy_base": 4317.92, "taker_buy_quote": 7583.37145 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 1.762, "high": 1.779, "low": 1.76, "close": 1.772, "volume": 21018.38, "close_time": 1768049999999, "quote_volume": 37229.75365, "trades": 340, "taker_buy_base": 11579.42, "taker_buy_quote": 20518.58185 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 1.772, "high": 1.788, "low": 1.769, "close": 1.783, "volume": 33176.59, "close_time": 1768053599999, "quote_volume": 59150.19809, "trades": 295, "taker_buy_base": 26435.95, "taker_buy_quote": 47170.70548 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 1.782, "high": 1.79, "low": 1.763, "close": 1.768, "volume": 52722.18, "close_time": 1768057199999, "quote_volume": 93920.0009, "trades": 371, "taker_buy_base": 32973.2, "taker_buy_quote": 58763.68452 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 1.768, "high": 1.773, "low": 1.76, "close": 1.763, "volume": 7986.58, "close_time": 1768060799999, "quote_volume": 14114.90003, "trades": 151, "taker_buy_base": 5069.81, "taker_buy_quote": 8961.48013 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 1.762, "high": 1.774, "low": 1.756, "close": 1.763, "volume": 8510.45, "close_time": 1768064399999, "quote_volume": 15004.08143, "trades": 170, "taker_buy_base": 4946.55, "taker_buy_quote": 8718.6497 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 1.764, "high": 1.767, "low": 1.752, "close": 1.753, "volume": 8159.88, "close_time": 1768067999999, "quote_volume": 14351.66415, "trades": 126, "taker_buy_base": 2308.65, "taker_buy_quote": 4058.14621 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 1.754, "high": 1.755, "low": 1.743, "close": 1.746, "volume": 20056.14, "close_time": 1768071599999, "quote_volume": 35092.95657, "trades": 229, "taker_buy_base": 11714.91, "taker_buy_quote": 20502.0273 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 1.746, "high": 1.752, "low": 1.746, "close": 1.749, "volume": 14826.4, "close_time": 1768075199999, "quote_volume": 25931.45686, "trades": 144, "taker_buy_base": 5975.68, "taker_buy_quote": 10447.26002 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 1.751, "high": 1.756, "low": 1.749, "close": 1.749, "volume": 8150.21, "close_time": 1768078799999, "quote_volume": 14288.33145, "trades": 97, "taker_buy_base": 3517.64, "taker_buy_quote": 6166.1595 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 1.747, "high": 1.749, "low": 1.737, "close": 1.737, "volume": 3122.17, "close_time": 1768082399999, "quote_volume": 5436.59658, "trades": 75, "taker_buy_base": 1711.45, "taker_buy_quote": 2981.80043 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 1.739, "high": 1.741, "low": 1.731, "close": 1.736, "volume": 10474.5, "close_time": 1768085999999, "quote_volume": 18198.33587, "trades": 105, "taker_buy_base": 4574.6, "taker_buy_quote": 7943.10404 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 1.735, "high": 1.742, "low": 1.735, "close": 1.739, "volume": 3170.21, "close_time": 1768089599999, "quote_volume": 5515.38646, "trades": 64, "taker_buy_base": 644.58, "taker_buy_quote": 1120.82592 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 1.738, "high": 1.747, "low": 1.734, "close": 1.745, "volume": 30085.37, "close_time": 1768093199999, "quote_volume": 52372.74124, "trades": 157, "taker_buy_base": 22181.37, "taker_buy_quote": 38635.71377 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 1.745, "high": 1.749, "low": 1.738, "close": 1.741, "volume": 6502.06, "close_time": 1768096799999, "quote_volume": 11342.87627, "trades": 112, "taker_buy_base": 3106.09, "taker_buy_quote": 5422.8829 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 1.741, "high": 1.745, "low": 1.736, "close": 1.738, "volume": 23491.14, "close_time": 1768100399999, "quote_volume": 40886.93271, "trades": 204, "taker_buy_base": 11618.95, "taker_buy_quote": 20218.37721 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 1.737, "high": 1.74, "low": 1.733, "close": 1.737, "volume": 3174.43, "close_time": 1768103999999, "quote_volume": 5509.95444, "trades": 66, "taker_buy_base": 2024.44, "taker_buy_quote": 3513.9392 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 1.738, "high": 1.739, "low": 1.729, "close": 1.734, "volume": 1897.3, "close_time": 1768107599999, "quote_volume": 3290.88644, "trades": 43, "taker_buy_base": 1022.92, "taker_buy_quote": 1777.06976 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 1.731, "high": 1.731, "low": 1.727, "close": 1.731, "volume": 970.66, "close_time": 1768111199999, "quote_volume": 1678.8752, "trades": 29, "taker_buy_base": 132.29, "taker_buy_quote": 228.73518 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 1.732, "high": 1.74, "low": 1.731, "close": 1.739, "volume": 2699.32, "close_time": 1768114799999, "quote_volume": 4685.00003, "trades": 55, "taker_buy_base": 1948.74, "taker_buy_quote": 3382.90519 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 1.739, "high": 1.74, "low": 1.733, "close": 1.738, "volume": 9952.09, "close_time": 1768118399999, "quote_volume": 17260.26484, "trades": 106, "taker_buy_base": 2789.29, "taker_buy_quote": 4842.20566 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 1.738, "high": 1.745, "low": 1.735, "close": 1.739, "volume": 5029.4, "close_time": 1768121999999, "quote_volume": 8751.96277, "trades": 75, "taker_buy_base": 3524.01, "taker_buy_quote": 6135.00793 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 1.739, "high": 1.75, "low": 1.739, "close": 1.749, "volume": 6357.49, "close_time": 1768125599999, "quote_volume": 11085.11315, "trades": 96, "taker_buy_base": 3605.93, "taker_buy_quote": 6287.9045 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 1.751, "high": 1.757, "low": 1.743, "close": 1.744, "volume": 4791.93, "close_time": 1768129199999, "quote_volume": 8376.57698, "trades": 86, "taker_buy_base": 1231.4, "taker_buy_quote": 2155.22572 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 1.744, "high": 1.753, "low": 1.741, "close": 1.751, "volume": 14503.68, "close_time": 1768132799999, "quote_volume": 25344.31183, "trades": 139, "taker_buy_base": 7288.33, "taker_buy_quote": 12720.47757 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 1.75, "high": 1.765, "low": 1.75, "close": 1.764, "volume": 5737.1, "close_time": 1768136399999, "quote_volume": 10084.13124, "trades": 120, "taker_buy_base": 4283.98, "taker_buy_quote": 7530.3831 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 1.763, "high": 1.769, "low": 1.755, "close": 1.757, "volume": 11412.3, "close_time": 1768139999999, "quote_volume": 20087.66174, "trades": 104, "taker_buy_base": 8364.38, "taker_buy_quote": 14722.70538 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 1.755, "high": 1.764, "low": 1.755, "close": 1.763, "volume": 6205.49, "close_time": 1768143599999, "quote_volume": 10932.08372, "trades": 73, "taker_buy_base": 5319.26, "taker_buy_quote": 9374.21808 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 1.762, "high": 1.764, "low": 1.748, "close": 1.754, "volume": 3477.93, "close_time": 1768147199999, "quote_volume": 6111.60917, "trades": 75, "taker_buy_base": 1438.43, "taker_buy_quote": 2530.52293 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 1.754, "high": 1.765, "low": 1.751, "close": 1.756, "volume": 6370.11, "close_time": 1768150799999, "quote_volume": 11214.00098, "trades": 84, "taker_buy_base": 2265.87, "taker_buy_quote": 3986.98325 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 1.757, "high": 1.763, "low": 1.754, "close": 1.758, "volume": 13182.51, "close_time": 1768154399999, "quote_volume": 23174.88965, "trades": 145, "taker_buy_base": 6006.72, "taker_buy_quote": 10563.35499 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 1.76, "high": 1.772, "low": 1.752, "close": 1.77, "volume": 10425.53, "close_time": 1768157999999, "quote_volume": 18362.68857, "trades": 159, "taker_buy_base": 5086.39, "taker_buy_quote": 8969.51961 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 1.77, "high": 1.771, "low": 1.758, "close": 1.758, "volume": 7678.45, "close_time": 1768161599999, "quote_volume": 13536.45064, "trades": 94, "taker_buy_base": 2949.23, "taker_buy_quote": 5198.5844 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 1.756, "high": 1.756, "low": 1.743, "close": 1.754, "volume": 16649.77, "close_time": 1768165199999, "quote_volume": 29147.66855, "trades": 178, "taker_buy_base": 6524.7, "taker_buy_quote": 11414.34232 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 1.753, "high": 1.755, "low": 1.746, "close": 1.754, "volume": 5706.05, "close_time": 1768168799999, "quote_volume": 9995.5055, "trades": 105, "taker_buy_base": 1412.62, "taker_buy_quote": 2475.04657 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 1.753, "high": 1.758, "low": 1.74, "close": 1.741, "volume": 16289.75, "close_time": 1768172399999, "quote_volume": 28504.09783, "trades": 172, "taker_buy_base": 7094.25, "taker_buy_quote": 12425.83068 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 1.743, "high": 1.755, "low": 1.733, "close": 1.749, "volume": 8293.4, "close_time": 1768175999999, "quote_volume": 14436.95308, "trades": 129, "taker_buy_base": 5228.42, "taker_buy_quote": 9101.88992 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 1.748, "high": 1.752, "low": 1.737, "close": 1.752, "volume": 11935.73, "close_time": 1768179599999, "quote_volume": 20799.65976, "trades": 155, "taker_buy_base": 2308.13, "taker_buy_quote": 4028.15919 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 1.755, "high": 1.761, "low": 1.749, "close": 1.755, "volume": 2842.87, "close_time": 1768183199999, "quote_volume": 4988.73491, "trades": 83, "taker_buy_base": 1814.28, "taker_buy_quote": 3187.71664 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 1.755, "high": 1.767, "low": 1.753, "close": 1.764, "volume": 9412.3, "close_time": 1768186799999, "quote_volume": 16554.10002, "trades": 148, "taker_buy_base": 7463.82, "taker_buy_quote": 13130.40756 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 1.764, "high": 1.775, "low": 1.76, "close": 1.76, "volume": 6967.36, "close_time": 1768190399999, "quote_volume": 12313.42405, "trades": 136, "taker_buy_base": 3305.15, "taker_buy_quote": 5841.90586 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 1.761, "high": 1.77, "low": 1.759, "close": 1.768, "volume": 3969.19, "close_time": 1768193999999, "quote_volume": 7005.54249, "trades": 96, "taker_buy_base": 1979.29, "taker_buy_quote": 3492.37885 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 1.767, "high": 1.77, "low": 1.756, "close": 1.76, "volume": 2794.85, "close_time": 1768197599999, "quote_volume": 4923.45697, "trades": 67, "taker_buy_base": 785.24, "taker_buy_quote": 1383.04051 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 1.757, "high": 1.763, "low": 1.745, "close": 1.746, "volume": 14973.86, "close_time": 1768201199999, "quote_volume": 26304.11519, "trades": 208, "taker_buy_base": 5437.38, "taker_buy_quote": 9556.89413 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 1.747, "high": 1.747, "low": 1.735, "close": 1.739, "volume": 17251.21, "close_time": 1768204799999, "quote_volume": 30010.42392, "trades": 191, "taker_buy_base": 10402.89, "taker_buy_quote": 18101.92611 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 1.736, "high": 1.747, "low": 1.736, "close": 1.743, "volume": 7065.19, "close_time": 1768208399999, "quote_volume": 12304.29995, "trades": 168, "taker_buy_base": 3428.14, "taker_buy_quote": 5972.52798 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 1.741, "high": 1.745, "low": 1.735, "close": 1.74, "volume": 12959.85, "close_time": 1768211999999, "quote_volume": 22565.78151, "trades": 167, "taker_buy_base": 9181.34, "taker_buy_quote": 15986.46821 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 1.742, "high": 1.744, "low": 1.731, "close": 1.734, "volume": 15699.69, "close_time": 1768215599999, "quote_volume": 27304.59532, "trades": 180, "taker_buy_base": 12506.35, "taker_buy_quote": 21751.20157 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 1.733, "high": 1.733, "low": 1.721, "close": 1.726, "volume": 12039.65, "close_time": 1768219199999, "quote_volume": 20769.10325, "trades": 187, "taker_buy_base": 2736.35, "taker_buy_quote": 4725.12719 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 1.725, "high": 1.736, "low": 1.717, "close": 1.719, "volume": 23737.13, "close_time": 1768222799999, "quote_volume": 41041.86935, "trades": 248, "taker_buy_base": 11663.76, "taker_buy_quote": 20165.56799 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 1.721, "high": 1.724, "low": 1.711, "close": 1.716, "volume": 17143.14, "close_time": 1768226399999, "quote_volume": 29408.58527, "trades": 223, "taker_buy_base": 8061.15, "taker_buy_quote": 13840.43313 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 1.716, "high": 1.73, "low": 1.704, "close": 1.726, "volume": 24165.63, "close_time": 1768229999999, "quote_volume": 41486.86892, "trades": 322, "taker_buy_base": 15551.6, "taker_buy_quote": 26741.71452 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 1.724, "high": 1.73, "low": 1.714, "close": 1.724, "volume": 7423.03, "close_time": 1768233599999, "quote_volume": 12785.43853, "trades": 209, "taker_buy_base": 3438.41, "taker_buy_quote": 5920.92207 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 1.723, "high": 1.741, "low": 1.723, "close": 1.738, "volume": 14129.88, "close_time": 1768237199999, "quote_volume": 24497.53146, "trades": 236, "taker_buy_base": 8943.82, "taker_buy_quote": 15512.30263 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 1.739, "high": 1.749, "low": 1.73, "close": 1.738, "volume": 42906.75, "close_time": 1768240799999, "quote_volume": 74702.48913, "trades": 363, "taker_buy_base": 33515.43, "taker_buy_quote": 58374.56876 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 1.739, "high": 1.751, "low": 1.738, "close": 1.75, "volume": 14348.3, "close_time": 1768244399999, "quote_volume": 24996.05666, "trades": 218, "taker_buy_base": 9026.09, "taker_buy_quote": 15714.19459 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 1.749, "high": 1.758, "low": 1.744, "close": 1.757, "volume": 8475.81, "close_time": 1768247999999, "quote_volume": 14856.12319, "trades": 151, "taker_buy_base": 3651.85, "taker_buy_quote": 6400.45145 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 1.753, "high": 1.756, "low": 1.738, "close": 1.739, "volume": 11275.3, "close_time": 1768251599999, "quote_volume": 19652.26033, "trades": 143, "taker_buy_base": 1125.96, "taker_buy_quote": 1965.6828 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 1.739, "high": 1.741, "low": 1.724, "close": 1.728, "volume": 6966.48, "close_time": 1768255199999, "quote_volume": 12068.03272, "trades": 225, "taker_buy_base": 5062.19, "taker_buy_quote": 8769.08218 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 1.728, "high": 1.735, "low": 1.727, "close": 1.729, "volume": 7948.37, "close_time": 1768258799999, "quote_volume": 13752.65073, "trades": 187, "taker_buy_base": 4139.5, "taker_buy_quote": 7163.396 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 1.729, "high": 1.733, "low": 1.724, "close": 1.727, "volume": 12396.47, "close_time": 1768262399999, "quote_volume": 21433.46355, "trades": 131, "taker_buy_base": 4680.48, "taker_buy_quote": 8094.96871 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 1.727, "high": 1.736, "low": 1.725, "close": 1.727, "volume": 33605.78, "close_time": 1768265999999, "quote_volume": 58154.93234, "trades": 283, "taker_buy_base": 17147.41, "taker_buy_quote": 29685.49536 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 1.729, "high": 1.737, "low": 1.725, "close": 1.73, "volume": 14414.18, "close_time": 1768269599999, "quote_volume": 24938.91711, "trades": 171, "taker_buy_base": 10167.62, "taker_buy_quote": 17587.83111 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 1.728, "high": 1.737, "low": 1.728, "close": 1.732, "volume": 4199.87, "close_time": 1768273199999, "quote_volume": 7280.18767, "trades": 60, "taker_buy_base": 3060.44, "taker_buy_quote": 5305.20284 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 1.732, "high": 1.735, "low": 1.727, "close": 1.731, "volume": 2094.65, "close_time": 1768276799999, "quote_volume": 3624.56119, "trades": 44, "taker_buy_base": 794.8, "taker_buy_quote": 1374.34009 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 1.734, "high": 1.741, "low": 1.734, "close": 1.74, "volume": 1524.19, "close_time": 1768280399999, "quote_volume": 2647.84323, "trades": 46, "taker_buy_base": 903.81, "taker_buy_quote": 1570.29593 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 1.742, "high": 1.752, "low": 1.741, "close": 1.741, "volume": 10423.98, "close_time": 1768283999999, "quote_volume": 18196.81434, "trades": 193, "taker_buy_base": 4764.23, "taker_buy_quote": 8317.35636 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 1.741, "high": 1.747, "low": 1.739, "close": 1.746, "volume": 5632.18, "close_time": 1768287599999, "quote_volume": 9817.39683, "trades": 106, "taker_buy_base": 3709.26, "taker_buy_quote": 6466.5153 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 1.746, "high": 1.751, "low": 1.745, "close": 1.75, "volume": 4504.76, "close_time": 1768291199999, "quote_volume": 7869.14813, "trades": 120, "taker_buy_base": 2919.42, "taker_buy_quote": 5099.80339 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 1.749, "high": 1.756, "low": 1.746, "close": 1.752, "volume": 7338.29, "close_time": 1768294799999, "quote_volume": 12846.88021, "trades": 131, "taker_buy_base": 4686.34, "taker_buy_quote": 8210.93259 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 1.753, "high": 1.759, "low": 1.744, "close": 1.748, "volume": 14695.59, "close_time": 1768298399999, "quote_volume": 25749.06931, "trades": 206, "taker_buy_base": 4218.85, "taker_buy_quote": 7398.52844 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 1.748, "high": 1.75, "low": 1.733, "close": 1.74, "volume": 12550.13, "close_time": 1768301999999, "quote_volume": 21848.14994, "trades": 247, "taker_buy_base": 6137.16, "taker_buy_quote": 10680.9377 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 1.739, "high": 1.74, "low": 1.725, "close": 1.74, "volume": 16232.18, "close_time": 1768305599999, "quote_volume": 28137.08019, "trades": 328, "taker_buy_base": 6730.83, "taker_buy_quote": 11685.815 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 1.74, "high": 1.748, "low": 1.74, "close": 1.746, "volume": 7700.42, "close_time": 1768309199999, "quote_volume": 13435.32138, "trades": 193, "taker_buy_base": 4578.04, "taker_buy_quote": 7991.77897 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 1.747, "high": 1.761, "low": 1.739, "close": 1.746, "volume": 24733.1, "close_time": 1768312799999, "quote_volume": 43234.87777, "trades": 360, "taker_buy_base": 12555.89, "taker_buy_quote": 21949.57047 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 1.744, "high": 1.749, "low": 1.733, "close": 1.733, "volume": 13123.18, "close_time": 1768316399999, "quote_volume": 22839.03023, "trades": 305, "taker_buy_base": 7316.62, "taker_buy_quote": 12734.7435 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 1.733, "high": 1.747, "low": 1.719, "close": 1.747, "volume": 21735.21, "close_time": 1768319999999, "quote_volume": 37541.40105, "trades": 368, "taker_buy_base": 11424.4, "taker_buy_quote": 19756.19789 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 1.747, "high": 1.767, "low": 1.743, "close": 1.76, "volume": 36795.11, "close_time": 1768323599999, "quote_volume": 64489.9667, "trades": 491, "taker_buy_base": 20517.74, "taker_buy_quote": 35950.58674 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 1.761, "high": 1.762, "low": 1.751, "close": 1.758, "volume": 7764.59, "close_time": 1768327199999, "quote_volume": 13643.84947, "trades": 232, "taker_buy_base": 5579.98, "taker_buy_quote": 9805.49432 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 1.757, "high": 1.772, "low": 1.757, "close": 1.766, "volume": 11878.19, "close_time": 1768330799999, "quote_volume": 20970.64148, "trades": 260, "taker_buy_base": 7045.97, "taker_buy_quote": 12444.07902 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 1.765, "high": 1.779, "low": 1.76, "close": 1.778, "volume": 14621.29, "close_time": 1768334399999, "quote_volume": 25913.01377, "trades": 262, "taker_buy_base": 7383.95, "taker_buy_quote": 13090.57889 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 1.778, "high": 1.786, "low": 1.769, "close": 1.776, "volume": 10683.17, "close_time": 1768337999999, "quote_volume": 18996.69779, "trades": 305, "taker_buy_base": 5011.4, "taker_buy_quote": 8912.05914 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 1.775, "high": 1.781, "low": 1.773, "close": 1.78, "volume": 5970.76, "close_time": 1768341599999, "quote_volume": 10604.91874, "trades": 177, "taker_buy_base": 2823.56, "taker_buy_quote": 5016.57038 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 1.781, "high": 1.819, "low": 1.78, "close": 1.811, "volume": 35089.27, "close_time": 1768345199999, "quote_volume": 63360.59103, "trades": 505, "taker_buy_base": 22536.02, "taker_buy_quote": 40748.63058 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 1.812, "high": 1.815, "low": 1.795, "close": 1.8, "volume": 26949.62, "close_time": 1768348799999, "quote_volume": 48725.06149, "trades": 255, "taker_buy_base": 12837.38, "taker_buy_quote": 23243.25559 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 1.8, "high": 1.803, "low": 1.77, "close": 1.785, "volume": 52263.22, "close_time": 1768352399999, "quote_volume": 93008.66243, "trades": 577, "taker_buy_base": 15451.38, "taker_buy_quote": 27542.48222 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 1.785, "high": 1.791, "low": 1.781, "close": 1.79, "volume": 8287.19, "close_time": 1768355999999, "quote_volume": 14801.74934, "trades": 201, "taker_buy_base": 4830.32, "taker_buy_quote": 8627.39116 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 1.789, "high": 1.795, "low": 1.783, "close": 1.786, "volume": 17499.95, "close_time": 1768359599999, "quote_volume": 31313.60387, "trades": 243, "taker_buy_base": 14407.55, "taker_buy_quote": 25785.54898 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 1.782, "high": 1.784, "low": 1.775, "close": 1.781, "volume": 7198.52, "close_time": 1768363199999, "quote_volume": 12815.43988, "trades": 211, "taker_buy_base": 4381.62, "taker_buy_quote": 7800.66759 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 1.782, "high": 1.786, "low": 1.776, "close": 1.779, "volume": 7615.64, "close_time": 1768366799999, "quote_volume": 13571.73732, "trades": 153, "taker_buy_base": 4281.44, "taker_buy_quote": 7632.00729 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 1.778, "high": 1.778, "low": 1.761, "close": 1.763, "volume": 14403.19, "close_time": 1768370399999, "quote_volume": 25437.86071, "trades": 236, "taker_buy_base": 2879.95, "taker_buy_quote": 5090.88263 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 1.762, "high": 1.768, "low": 1.755, "close": 1.767, "volume": 12762.77, "close_time": 1768373999999, "quote_volume": 22477.14579, "trades": 243, "taker_buy_base": 7190.66, "taker_buy_quote": 12673.64154 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 1.769, "high": 1.776, "low": 1.767, "close": 1.767, "volume": 16011.95, "close_time": 1768377599999, "quote_volume": 28376.17403, "trades": 210, "taker_buy_base": 10406.25, "taker_buy_quote": 18444.88317 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 1.768, "high": 1.773, "low": 1.763, "close": 1.763, "volume": 8386.26, "close_time": 1768381199999, "quote_volume": 14830.3814, "trades": 149, "taker_buy_base": 2708.43, "taker_buy_quote": 4788.99179 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 1.763, "high": 1.785, "low": 1.763, "close": 1.778, "volume": 13770.64, "close_time": 1768384799999, "quote_volume": 24481.91115, "trades": 224, "taker_buy_base": 8557.14, "taker_buy_quote": 15206.62129 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 1.78, "high": 1.783, "low": 1.777, "close": 1.777, "volume": 106526.11, "close_time": 1768388399999, "quote_volume": 189322.58635, "trades": 421, "taker_buy_base": 3167.16, "taker_buy_quote": 5639.79803 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 1.777, "high": 1.783, "low": 1.777, "close": 1.778, "volume": 205997.6, "close_time": 1768391999999, "quote_volume": 366077.13953, "trades": 699, "taker_buy_base": 4521.92, "taker_buy_quote": 8049.10287 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 1.777, "high": 1.789, "low": 1.777, "close": 1.782, "volume": 5531.98, "close_time": 1768395599999, "quote_volume": 9862.33978, "trades": 140, "taker_buy_base": 3151.04, "taker_buy_quote": 5617.71907 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 1.781, "high": 1.782, "low": 1.777, "close": 1.778, "volume": 78042.74, "close_time": 1768399199999, "quote_volume": 138732.40444, "trades": 404, "taker_buy_base": 5481.74, "taker_buy_quote": 9759.12337 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 1.778, "high": 1.801, "low": 1.778, "close": 1.797, "volume": 20773.6, "close_time": 1768402799999, "quote_volume": 37221.36841, "trades": 299, "taker_buy_base": 12522.44, "taker_buy_quote": 22427.91417 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 1.796, "high": 1.81, "low": 1.784, "close": 1.793, "volume": 36386.46, "close_time": 1768406399999, "quote_volume": 65381.18898, "trades": 434, "taker_buy_base": 16347.22, "taker_buy_quote": 29362.83784 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 1.794, "high": 1.805, "low": 1.777, "close": 1.782, "volume": 42939.04, "close_time": 1768409999999, "quote_volume": 76762.16736, "trades": 492, "taker_buy_base": 18177.68, "taker_buy_quote": 32571.03389 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 1.783, "high": 1.786, "low": 1.754, "close": 1.758, "volume": 232548.72, "close_time": 1768413599999, "quote_volume": 413019.7311, "trades": 1486, "taker_buy_base": 15397.8, "taker_buy_quote": 27280.14218 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 1.756, "high": 1.762, "low": 1.734, "close": 1.745, "volume": 43766.13, "close_time": 1768417199999, "quote_volume": 76609.27524, "trades": 497, "taker_buy_base": 17546.94, "taker_buy_quote": 30659.4213 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 1.744, "high": 1.762, "low": 1.741, "close": 1.755, "volume": 23980.6, "close_time": 1768420799999, "quote_volume": 41968.79027, "trades": 305, "taker_buy_base": 16072.47, "taker_buy_quote": 28129.91027 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 1.755, "high": 1.769, "low": 1.754, "close": 1.759, "volume": 24443.37, "close_time": 1768424399999, "quote_volume": 43049.64673, "trades": 402, "taker_buy_base": 16490.06, "taker_buy_quote": 29045.78379 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 1.76, "high": 1.764, "low": 1.755, "close": 1.761, "volume": 11247.1, "close_time": 1768427999999, "quote_volume": 19781.69516, "trades": 310, "taker_buy_base": 5861.65, "taker_buy_quote": 10314.46189 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 1.761, "high": 1.767, "low": 1.755, "close": 1.757, "volume": 28279.43, "close_time": 1768431599999, "quote_volume": 49696.93158, "trades": 218, "taker_buy_base": 5769.96, "taker_buy_quote": 10160.11106 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 1.761, "high": 1.765, "low": 1.756, "close": 1.762, "volume": 6530.87, "close_time": 1768435199999, "quote_volume": 11499.41449, "trades": 72, "taker_buy_base": 2741.35, "taker_buy_quote": 4827.2126 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 1.762, "high": 1.769, "low": 1.76, "close": 1.766, "volume": 13944.0, "close_time": 1768438799999, "quote_volume": 24594.35194, "trades": 174, "taker_buy_base": 2908.88, "taker_buy_quote": 5138.12553 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 1.77, "high": 1.778, "low": 1.763, "close": 1.765, "volume": 9765.42, "close_time": 1768442399999, "quote_volume": 17285.27833, "trades": 147, "taker_buy_base": 6011.55, "taker_buy_quote": 10633.12312 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 1.764, "high": 1.781, "low": 1.764, "close": 1.771, "volume": 7074.47, "close_time": 1768445999999, "quote_volume": 12541.59164, "trades": 129, "taker_buy_base": 4352.97, "taker_buy_quote": 7713.87735 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 1.772, "high": 1.774, "low": 1.757, "close": 1.761, "volume": 8799.32, "close_time": 1768449599999, "quote_volume": 15497.6174, "trades": 295, "taker_buy_base": 3454.38, "taker_buy_quote": 6084.12443 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 1.76, "high": 1.765, "low": 1.758, "close": 1.762, "volume": 13273.58, "close_time": 1768453199999, "quote_volume": 23387.85191, "trades": 145, "taker_buy_base": 7818.96, "taker_buy_quote": 13784.08357 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 1.764, "high": 1.776, "low": 1.761, "close": 1.775, "volume": 1768.37, "close_time": 1768456799999, "quote_volume": 3126.61879, "trades": 79, "taker_buy_base": 737.12, "taker_buy_quote": 1304.04856 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 1.774, "high": 1.781, "low": 1.767, "close": 1.767, "volume": 13560.1, "close_time": 1768460399999, "quote_volume": 24083.23791, "trades": 202, "taker_buy_base": 6156.93, "taker_buy_quote": 10943.30205 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 1.769, "high": 1.78, "low": 1.766, "close": 1.775, "volume": 2972.17, "close_time": 1768463999999, "quote_volume": 5270.73267, "trades": 73, "taker_buy_base": 1776.43, "taker_buy_quote": 3149.64672 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 1.775, "high": 1.8, "low": 1.775, "close": 1.796, "volume": 37163.71, "close_time": 1768467599999, "quote_volume": 66447.55645, "trades": 416, "taker_buy_base": 22313.46, "taker_buy_quote": 39856.18462 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 1.796, "high": 1.797, "low": 1.785, "close": 1.786, "volume": 10596.29, "close_time": 1768471199999, "quote_volume": 18973.37432, "trades": 179, "taker_buy_base": 4636.14, "taker_buy_quote": 8300.68231 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 1.786, "high": 1.788, "low": 1.778, "close": 1.784, "volume": 12472.0, "close_time": 1768474799999, "quote_volume": 22236.55131, "trades": 157, "taker_buy_base": 5735.03, "taker_buy_quote": 10219.3578 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 1.785, "high": 1.789, "low": 1.775, "close": 1.779, "volume": 12603.58, "close_time": 1768478399999, "quote_volume": 22458.99393, "trades": 209, "taker_buy_base": 6046.09, "taker_buy_quote": 10770.67754 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 1.779, "high": 1.783, "low": 1.755, "close": 1.777, "volume": 95445.35, "close_time": 1768481999999, "quote_volume": 167913.22345, "trades": 681, "taker_buy_base": 21956.35, "taker_buy_quote": 38671.08681 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 1.777, "high": 1.786, "low": 1.773, "close": 1.784, "volume": 6737.72, "close_time": 1768485599999, "quote_volume": 11985.08641, "trades": 142, "taker_buy_base": 3602.21, "taker_buy_quote": 6406.59539 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 1.782, "high": 1.784, "low": 1.755, "close": 1.761, "volume": 82286.31, "close_time": 1768489199999, "quote_volume": 144570.87343, "trades": 563, "taker_buy_base": 12795.19, "taker_buy_quote": 22525.32822 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 1.763, "high": 1.763, "low": 1.734, "close": 1.748, "volume": 195863.09, "close_time": 1768492799999, "quote_volume": 343601.85918, "trades": 1149, "taker_buy_base": 13684.5, "taker_buy_quote": 23943.04687 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 1.749, "high": 1.752, "low": 1.739, "close": 1.747, "volume": 12721.93, "close_time": 1768496399999, "quote_volume": 22216.5906, "trades": 183, "taker_buy_base": 8421.7, "taker_buy_quote": 14711.20575 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 1.748, "high": 1.752, "low": 1.735, "close": 1.735, "volume": 25007.15, "close_time": 1768499999999, "quote_volume": 43543.66921, "trades": 230, "taker_buy_base": 8268.66, "taker_buy_quote": 14392.4661 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 1.736, "high": 1.737, "low": 1.719, "close": 1.719, "volume": 22400.95, "close_time": 1768503599999, "quote_volume": 38713.96562, "trades": 282, "taker_buy_base": 4475.05, "taker_buy_quote": 7731.45034 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 1.718, "high": 1.721, "low": 1.71, "close": 1.721, "volume": 10573.01, "close_time": 1768507199999, "quote_volume": 18130.49427, "trades": 282, "taker_buy_base": 5364.42, "taker_buy_quote": 9205.44382 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 1.721, "high": 1.721, "low": 1.672, "close": 1.684, "volume": 42783.54, "close_time": 1768510799999, "quote_volume": 72272.47066, "trades": 691, "taker_buy_base": 10882.35, "taker_buy_quote": 18402.99908 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 1.684, "high": 1.697, "low": 1.684, "close": 1.695, "volume": 6661.8, "close_time": 1768514399999, "quote_volume": 11261.67473, "trades": 207, "taker_buy_base": 4391.87, "taker_buy_quote": 7423.2664 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 1.696, "high": 1.697, "low": 1.691, "close": 1.694, "volume": 6081.02, "close_time": 1768517999999, "quote_volume": 10308.29678, "trades": 93, "taker_buy_base": 4048.39, "taker_buy_quote": 6862.90259 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 1.693, "high": 1.695, "low": 1.687, "close": 1.689, "volume": 3681.45, "close_time": 1768521599999, "quote_volume": 6221.42564, "trades": 61, "taker_buy_base": 1230.32, "taker_buy_quote": 2079.25344 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 1.688, "high": 1.695, "low": 1.668, "close": 1.682, "volume": 52674.08, "close_time": 1768525199999, "quote_volume": 88409.6449, "trades": 932, "taker_buy_base": 23287.61, "taker_buy_quote": 39062.41186 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 1.681, "high": 1.694, "low": 1.676, "close": 1.693, "volume": 12262.01, "close_time": 1768528799999, "quote_volume": 20689.68798, "trades": 202, "taker_buy_base": 8868.66, "taker_buy_quote": 14961.523 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 1.693, "high": 1.733, "low": 1.693, "close": 1.73, "volume": 103106.18, "close_time": 1768532399999, "quote_volume": 175987.91748, "trades": 979, "taker_buy_base": 47217.42, "taker_buy_quote": 80754.22425 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 1.729, "high": 1.733, "low": 1.713, "close": 1.714, "volume": 35641.05, "close_time": 1768535999999, "quote_volume": 61478.35785, "trades": 548, "taker_buy_base": 25804.03, "taker_buy_quote": 44495.33272 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 1.715, "high": 1.721, "low": 1.707, "close": 1.708, "volume": 7469.4, "close_time": 1768539599999, "quote_volume": 12820.23521, "trades": 120, "taker_buy_base": 4016.17, "taker_buy_quote": 6891.4593 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 1.711, "high": 1.715, "low": 1.703, "close": 1.715, "volume": 4035.98, "close_time": 1768543199999, "quote_volume": 6904.16923, "trades": 93, "taker_buy_base": 2452.08, "taker_buy_quote": 4200.10804 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 1.714, "high": 1.716, "low": 1.707, "close": 1.71, "volume": 3579.09, "close_time": 1768546799999, "quote_volume": 6122.54382, "trades": 74, "taker_buy_base": 2673.08, "taker_buy_quote": 4573.33386 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 1.71, "high": 1.724, "low": 1.71, "close": 1.722, "volume": 24288.07, "close_time": 1768550399999, "quote_volume": 41799.90443, "trades": 158, "taker_buy_base": 19323.93, "taker_buy_quote": 33256.06534 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 1.721, "high": 1.73, "low": 1.718, "close": 1.723, "volume": 12788.22, "close_time": 1768553999999, "quote_volume": 22027.68365, "trades": 183, "taker_buy_base": 7155.41, "taker_buy_quote": 12326.65694 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 1.722, "high": 1.727, "low": 1.72, "close": 1.723, "volume": 5036.32, "close_time": 1768557599999, "quote_volume": 8679.15608, "trades": 107, "taker_buy_base": 4880.88, "taker_buy_quote": 8411.53684 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 1.722, "high": 1.724, "low": 1.704, "close": 1.707, "volume": 16232.66, "close_time": 1768561199999, "quote_volume": 27814.0869, "trades": 211, "taker_buy_base": 4132.2, "taker_buy_quote": 7070.92184 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 1.707, "high": 1.71, "low": 1.687, "close": 1.705, "volume": 25764.96, "close_time": 1768564799999, "quote_volume": 43769.84745, "trades": 499, "taker_buy_base": 11792.19, "taker_buy_quote": 20045.99636 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 1.704, "high": 1.708, "low": 1.702, "close": 1.704, "volume": 7721.64, "close_time": 1768568399999, "quote_volume": 13161.0052, "trades": 217, "taker_buy_base": 3494.95, "taker_buy_quote": 5958.95925 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 1.705, "high": 1.709, "low": 1.703, "close": 1.708, "volume": 9169.83, "close_time": 1768571999999, "quote_volume": 15639.22153, "trades": 216, "taker_buy_base": 4054.07, "taker_buy_quote": 6916.16081 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 1.707, "high": 1.712, "low": 1.697, "close": 1.7, "volume": 29505.77, "close_time": 1768575599999, "quote_volume": 50251.12514, "trades": 374, "taker_buy_base": 11246.26, "taker_buy_quote": 19195.74636 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 1.7, "high": 1.709, "low": 1.678, "close": 1.687, "volume": 37015.54, "close_time": 1768579199999, "quote_volume": 62547.18718, "trades": 589, "taker_buy_base": 19303.84, "taker_buy_quote": 32645.34446 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 1.684, "high": 1.7, "low": 1.683, "close": 1.696, "volume": 10840.27, "close_time": 1768582799999, "quote_volume": 18348.57655, "trades": 290, "taker_buy_base": 6668.77, "taker_buy_quote": 11287.27123 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 1.697, "high": 1.704, "low": 1.69, "close": 1.703, "volume": 12768.4, "close_time": 1768586399999, "quote_volume": 21655.56482, "trades": 377, "taker_buy_base": 8634.24, "taker_buy_quote": 14652.54124 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 1.703, "high": 1.705, "low": 1.696, "close": 1.697, "volume": 18413.23, "close_time": 1768589999999, "quote_volume": 31309.46315, "trades": 478, "taker_buy_base": 9425.43, "taker_buy_quote": 16026.42139 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 1.696, "high": 1.704, "low": 1.691, "close": 1.703, "volume": 9762.37, "close_time": 1768593599999, "quote_volume": 16583.17168, "trades": 354, "taker_buy_base": 5768.41, "taker_buy_quote": 9802.54188 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 1.703, "high": 1.716, "low": 1.699, "close": 1.716, "volume": 10371.04, "close_time": 1768597199999, "quote_volume": 17726.87151, "trades": 344, "taker_buy_base": 6935.95, "taker_buy_quote": 11859.19241 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 1.717, "high": 1.717, "low": 1.706, "close": 1.706, "volume": 8793.74, "close_time": 1768600799999, "quote_volume": 15054.02956, "trades": 267, "taker_buy_base": 4725.74, "taker_buy_quote": 8095.60248 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 1.707, "high": 1.719, "low": 1.707, "close": 1.719, "volume": 2494.28, "close_time": 1768604399999, "quote_volume": 4268.11375, "trades": 74, "taker_buy_base": 1802.14, "taker_buy_quote": 3085.05511 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 1.718, "high": 1.722, "low": 1.718, "close": 1.72, "volume": 5675.18, "close_time": 1768607999999, "quote_volume": 9761.41711, "trades": 122, "taker_buy_base": 3205.8, "taker_buy_quote": 5514.52439 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 1.721, "high": 1.721, "low": 1.712, "close": 1.715, "volume": 3588.13, "close_time": 1768611599999, "quote_volume": 6154.9143, "trades": 71, "taker_buy_base": 2869.31, "taker_buy_quote": 4921.27049 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 1.714, "high": 1.725, "low": 1.703, "close": 1.703, "volume": 30152.54, "close_time": 1768615199999, "quote_volume": 51707.03946, "trades": 449, "taker_buy_base": 13691.07, "taker_buy_quote": 23469.59786 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 1.703, "high": 1.706, "low": 1.701, "close": 1.704, "volume": 1948.35, "close_time": 1768618799999, "quote_volume": 3317.43682, "trades": 47, "taker_buy_base": 710.94, "taker_buy_quote": 1210.56111 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 1.704, "high": 1.706, "low": 1.699, "close": 1.701, "volume": 3852.71, "close_time": 1768622399999, "quote_volume": 6553.22139, "trades": 65, "taker_buy_base": 1237.16, "taker_buy_quote": 2105.0901 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 1.7, "high": 1.707, "low": 1.698, "close": 1.707, "volume": 923.91, "close_time": 1768625999999, "quote_volume": 1575.1592, "trades": 28, "taker_buy_base": 732.08, "taker_buy_quote": 1248.62014 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 1.708, "high": 1.713, "low": 1.703, "close": 1.712, "volume": 4753.0, "close_time": 1768629599999, "quote_volume": 8127.99649, "trades": 83, "taker_buy_base": 2887.35, "taker_buy_quote": 4935.58135 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 1.713, "high": 1.715, "low": 1.707, "close": 1.713, "volume": 10557.25, "close_time": 1768633199999, "quote_volume": 18084.27216, "trades": 123, "taker_buy_base": 3080.47, "taker_buy_quote": 5274.95981 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 1.712, "high": 1.718, "low": 1.71, "close": 1.714, "volume": 3337.89, "close_time": 1768636799999, "quote_volume": 5720.85723, "trades": 139, "taker_buy_base": 2512.38, "taker_buy_quote": 4307.54584 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 1.714, "high": 1.719, "low": 1.711, "close": 1.719, "volume": 12463.55, "close_time": 1768640399999, "quote_volume": 21381.28503, "trades": 358, "taker_buy_base": 8839.21, "taker_buy_quote": 15163.79551 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 1.719, "high": 1.724, "low": 1.717, "close": 1.719, "volume": 11754.31, "close_time": 1768643999999, "quote_volume": 20221.04898, "trades": 223, "taker_buy_base": 5591.71, "taker_buy_quote": 9621.46362 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 1.721, "high": 1.727, "low": 1.712, "close": 1.713, "volume": 5076.35, "close_time": 1768647599999, "quote_volume": 8733.45328, "trades": 186, "taker_buy_base": 3464.23, "taker_buy_quote": 5960.43257 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 1.713, "high": 1.721, "low": 1.712, "close": 1.713, "volume": 7485.48, "close_time": 1768651199999, "quote_volume": 12839.27505, "trades": 164, "taker_buy_base": 4242.33, "taker_buy_quote": 7278.95626 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 1.712, "high": 1.715, "low": 1.708, "close": 1.71, "volume": 3114.61, "close_time": 1768654799999, "quote_volume": 5327.55657, "trades": 89, "taker_buy_base": 1132.55, "taker_buy_quote": 1938.5315 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 1.71, "high": 1.714, "low": 1.708, "close": 1.712, "volume": 1743.94, "close_time": 1768658399999, "quote_volume": 2985.06151, "trades": 87, "taker_buy_base": 1010.98, "taker_buy_quote": 1731.08948 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 1.712, "high": 1.723, "low": 1.709, "close": 1.723, "volume": 5371.38, "close_time": 1768661999999, "quote_volume": 9226.34517, "trades": 187, "taker_buy_base": 3339.8, "taker_buy_quote": 5736.41921 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 1.723, "high": 1.729, "low": 1.72, "close": 1.728, "volume": 7963.19, "close_time": 1768665599999, "quote_volume": 13725.77099, "trades": 128, "taker_buy_base": 4496.38, "taker_buy_quote": 7749.19621 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 1.727, "high": 1.729, "low": 1.722, "close": 1.727, "volume": 8667.61, "close_time": 1768669199999, "quote_volume": 14958.70678, "trades": 150, "taker_buy_base": 4397.73, "taker_buy_quote": 7589.89412 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 1.728, "high": 1.737, "low": 1.725, "close": 1.737, "volume": 4896.28, "close_time": 1768672799999, "quote_volume": 8470.91704, "trades": 109, "taker_buy_base": 2849.68, "taker_buy_quote": 4931.90829 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 1.738, "high": 1.743, "low": 1.735, "close": 1.737, "volume": 7523.29, "close_time": 1768676399999, "quote_volume": 13087.05819, "trades": 132, "taker_buy_base": 2767.98, "taker_buy_quote": 4815.11527 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 1.736, "high": 1.737, "low": 1.729, "close": 1.731, "volume": 5199.35, "close_time": 1768679999999, "quote_volume": 9010.32617, "trades": 247, "taker_buy_base": 3869.38, "taker_buy_quote": 6706.55324 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 1.732, "high": 1.737, "low": 1.73, "close": 1.737, "volume": 13049.18, "close_time": 1768683599999, "quote_volume": 22635.32882, "trades": 323, "taker_buy_base": 7869.64, "taker_buy_quote": 13647.0275 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 1.737, "high": 1.737, "low": 1.731, "close": 1.735, "volume": 7365.72, "close_time": 1768687199999, "quote_volume": 12769.63478, "trades": 168, "taker_buy_base": 3804.04, "taker_buy_quote": 6596.07149 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 1.735, "high": 1.736, "low": 1.724, "close": 1.732, "volume": 6318.33, "close_time": 1768690799999, "quote_volume": 10931.68461, "trades": 177, "taker_buy_base": 4493.45, "taker_buy_quote": 7777.44688 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 1.73, "high": 1.738, "low": 1.729, "close": 1.737, "volume": 13403.65, "close_time": 1768694399999, "quote_volume": 23261.81457, "trades": 234, "taker_buy_base": 8454.15, "taker_buy_quote": 14676.82153 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 1.736, "high": 1.743, "low": 1.733, "close": 1.738, "volume": 6538.39, "close_time": 1768697999999, "quote_volume": 11369.22193, "trades": 114, "taker_buy_base": 2197.07, "taker_buy_quote": 3817.70766 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 1.741, "high": 1.746, "low": 1.719, "close": 1.723, "volume": 42345.88, "close_time": 1768701599999, "quote_volume": 73329.90372, "trades": 596, "taker_buy_base": 18861.31, "taker_buy_quote": 32655.07007 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 1.723, "high": 1.727, "low": 1.717, "close": 1.72, "volume": 6116.55, "close_time": 1768705199999, "quote_volume": 10520.77042, "trades": 80, "taker_buy_base": 1573.4, "taker_buy_quote": 2708.21975 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 1.72, "high": 1.725, "low": 1.718, "close": 1.72, "volume": 2925.73, "close_time": 1768708799999, "quote_volume": 5037.38204, "trades": 49, "taker_buy_base": 1608.79, "taker_buy_quote": 2770.16525 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 1.717, "high": 1.718, "low": 1.712, "close": 1.714, "volume": 2583.09, "close_time": 1768712399999, "quote_volume": 4427.19137, "trades": 60, "taker_buy_base": 1142.15, "taker_buy_quote": 1957.92315 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 1.715, "high": 1.719, "low": 1.714, "close": 1.719, "volume": 3637.38, "close_time": 1768715999999, "quote_volume": 6242.61968, "trades": 54, "taker_buy_base": 2880.1, "taker_buy_quote": 4943.1551 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 1.719, "high": 1.719, "low": 1.713, "close": 1.715, "volume": 1163.04, "close_time": 1768719599999, "quote_volume": 1994.99052, "trades": 28, "taker_buy_base": 683.46, "taker_buy_quote": 1172.4632 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 1.715, "high": 1.72, "low": 1.713, "close": 1.72, "volume": 2413.3, "close_time": 1768723199999, "quote_volume": 4147.63392, "trades": 47, "taker_buy_base": 1753.89, "taker_buy_quote": 3014.78904 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 1.719, "high": 1.719, "low": 1.713, "close": 1.717, "volume": 3795.21, "close_time": 1768726799999, "quote_volume": 6514.5727, "trades": 68, "taker_buy_base": 1012.83, "taker_buy_quote": 1739.25347 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 1.717, "high": 1.718, "low": 1.713, "close": 1.716, "volume": 4200.13, "close_time": 1768730399999, "quote_volume": 7204.02831, "trades": 127, "taker_buy_base": 1275.41, "taker_buy_quote": 2188.71719 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 1.716, "high": 1.72, "low": 1.714, "close": 1.719, "volume": 1990.57, "close_time": 1768733999999, "quote_volume": 3418.10681, "trades": 59, "taker_buy_base": 1187.42, "taker_buy_quote": 2038.86315 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 1.719, "high": 1.723, "low": 1.714, "close": 1.714, "volume": 11506.02, "close_time": 1768737599999, "quote_volume": 19744.90549, "trades": 133, "taker_buy_base": 7587.2, "taker_buy_quote": 13014.86296 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 1.716, "high": 1.719, "low": 1.714, "close": 1.714, "volume": 14418.39, "close_time": 1768741199999, "quote_volume": 24727.44804, "trades": 117, "taker_buy_base": 12241.76, "taker_buy_quote": 20995.06176 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 1.714, "high": 1.721, "low": 1.714, "close": 1.716, "volume": 16520.06, "close_time": 1768744799999, "quote_volume": 28358.30128, "trades": 183, "taker_buy_base": 13347.04, "taker_buy_quote": 22910.47768 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 1.715, "high": 1.722, "low": 1.713, "close": 1.715, "volume": 4629.05, "close_time": 1768748399999, "quote_volume": 7945.47767, "trades": 107, "taker_buy_base": 1012.89, "taker_buy_quote": 1740.80887 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 1.714, "high": 1.733, "low": 1.714, "close": 1.733, "volume": 5876.96, "close_time": 1768751999999, "quote_volume": 10131.30952, "trades": 114, "taker_buy_base": 4637.07, "taker_buy_quote": 7990.58611 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 1.733, "high": 1.736, "low": 1.729, "close": 1.731, "volume": 7523.83, "close_time": 1768755599999, "quote_volume": 13029.04101, "trades": 195, "taker_buy_base": 2854.19, "taker_buy_quote": 4944.51862 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 1.732, "high": 1.734, "low": 1.727, "close": 1.729, "volume": 6300.71, "close_time": 1768759199999, "quote_volume": 10909.23244, "trades": 288, "taker_buy_base": 4670.03, "taker_buy_quote": 8087.61567 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 1.73, "high": 1.735, "low": 1.724, "close": 1.727, "volume": 7518.2, "close_time": 1768762799999, "quote_volume": 13015.40009, "trades": 154, "taker_buy_base": 4904.99, "taker_buy_quote": 8495.21669 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 1.728, "high": 1.73, "low": 1.724, "close": 1.727, "volume": 9384.0, "close_time": 1768766399999, "quote_volume": 16201.2046, "trades": 178, "taker_buy_base": 7092.52, "taker_buy_quote": 12245.06148 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 1.726, "high": 1.732, "low": 1.726, "close": 1.73, "volume": 3371.63, "close_time": 1768769999999, "quote_volume": 5834.10603, "trades": 104, "taker_buy_base": 1588.77, "taker_buy_quote": 2748.49804 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 1.73, "high": 1.731, "low": 1.728, "close": 1.728, "volume": 8923.58, "close_time": 1768773599999, "quote_volume": 15440.23791, "trades": 132, "taker_buy_base": 1365.35, "taker_buy_quote": 2362.38947 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 1.728, "high": 1.74, "low": 1.728, "close": 1.739, "volume": 8820.52, "close_time": 1768777199999, "quote_volume": 15313.96332, "trades": 115, "taker_buy_base": 6775.09, "taker_buy_quote": 11766.49446 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 1.739, "high": 1.739, "low": 1.663, "close": 1.666, "volume": 47488.78, "close_time": 1768780799999, "quote_volume": 80110.32158, "trades": 1452, "taker_buy_base": 21544.59, "taker_buy_quote": 36351.19423 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 1.665, "high": 1.666, "low": 1.529, "close": 1.609, "volume": 157521.05, "close_time": 1768784399999, "quote_volume": 253448.1575, "trades": 4007, "taker_buy_base": 73453.99, "taker_buy_quote": 118546.16461 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 1.609, "high": 1.625, "low": 1.604, "close": 1.613, "volume": 21852.33, "close_time": 1768787999999, "quote_volume": 35245.80612, "trades": 326, "taker_buy_base": 10407.47, "taker_buy_quote": 16779.38543 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 1.612, "high": 1.632, "low": 1.605, "close": 1.627, "volume": 23507.22, "close_time": 1768791599999, "quote_volume": 38166.12145, "trades": 502, "taker_buy_base": 16803.39, "taker_buy_quote": 27318.59663 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 1.626, "high": 1.627, "low": 1.615, "close": 1.618, "volume": 6072.09, "close_time": 1768795199999, "quote_volume": 9837.37203, "trades": 151, "taker_buy_base": 1078.17, "taker_buy_quote": 1749.08514 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 1.616, "high": 1.618, "low": 1.597, "close": 1.598, "volume": 15007.19, "close_time": 1768798799999, "quote_volume": 24153.78831, "trades": 242, "taker_buy_base": 3525.26, "taker_buy_quote": 5671.49546 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 1.598, "high": 1.603, "low": 1.575, "close": 1.591, "volume": 42386.6, "close_time": 1768802399999, "quote_volume": 67285.31712, "trades": 594, "taker_buy_base": 16858.03, "taker_buy_quote": 26772.13041 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 1.592, "high": 1.605, "low": 1.587, "close": 1.596, "volume": 23091.64, "close_time": 1768805999999, "quote_volume": 36785.52612, "trades": 318, "taker_buy_base": 12979.29, "taker_buy_quote": 20676.42336 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 1.599, "high": 1.61, "low": 1.592, "close": 1.609, "volume": 18183.82, "close_time": 1768809599999, "quote_volume": 29157.42287, "trades": 255, "taker_buy_base": 10430.65, "taker_buy_quote": 16733.42665 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 1.609, "high": 1.632, "low": 1.608, "close": 1.619, "volume": 21731.93, "close_time": 1768813199999, "quote_volume": 35175.4786, "trades": 396, "taker_buy_base": 11480.69, "taker_buy_quote": 18579.61604 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 1.62, "high": 1.621, "low": 1.614, "close": 1.616, "volume": 4895.63, "close_time": 1768816799999, "quote_volume": 7918.95941, "trades": 179, "taker_buy_base": 2359.4, "taker_buy_quote": 3817.52215 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 1.618, "high": 1.62, "low": 1.596, "close": 1.599, "volume": 24991.68, "close_time": 1768820399999, "quote_volume": 40193.84731, "trades": 463, "taker_buy_base": 7660.98, "taker_buy_quote": 12301.10389 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 1.598, "high": 1.606, "low": 1.596, "close": 1.601, "volume": 19220.97, "close_time": 1768823999999, "quote_volume": 30792.12059, "trades": 244, "taker_buy_base": 7010.68, "taker_buy_quote": 11228.57305 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 1.6, "high": 1.6, "low": 1.57, "close": 1.591, "volume": 24224.44, "close_time": 1768827599999, "quote_volume": 38348.86879, "trades": 384, "taker_buy_base": 14762.63, "taker_buy_quote": 23378.27569 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 1.589, "high": 1.596, "low": 1.58, "close": 1.589, "volume": 13437.08, "close_time": 1768831199999, "quote_volume": 21326.57304, "trades": 210, "taker_buy_base": 5074.06, "taker_buy_quote": 8058.7367 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 1.589, "high": 1.597, "low": 1.585, "close": 1.594, "volume": 10876.32, "close_time": 1768834799999, "quote_volume": 17312.18287, "trades": 231, "taker_buy_base": 5907.77, "taker_buy_quote": 9407.31152 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 1.594, "high": 1.595, "low": 1.581, "close": 1.581, "volume": 7135.12, "close_time": 1768838399999, "quote_volume": 11335.34559, "trades": 191, "taker_buy_base": 4352.17, "taker_buy_quote": 6915.97892 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 1.58, "high": 1.604, "low": 1.578, "close": 1.602, "volume": 7699.9, "close_time": 1768841999999, "quote_volume": 12253.30877, "trades": 183, "taker_buy_base": 5007.23, "taker_buy_quote": 7964.23688 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 1.602, "high": 1.605, "low": 1.595, "close": 1.597, "volume": 2773.29, "close_time": 1768845599999, "quote_volume": 4433.2342, "trades": 117, "taker_buy_base": 1309.4, "taker_buy_quote": 2093.66231 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 1.598, "high": 1.602, "low": 1.594, "close": 1.601, "volume": 2541.57, "close_time": 1768849199999, "quote_volume": 4062.86792, "trades": 101, "taker_buy_base": 1191.46, "taker_buy_quote": 1905.37447 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 1.602, "high": 1.614, "low": 1.602, "close": 1.608, "volume": 4967.69, "close_time": 1768852799999, "quote_volume": 7995.6988, "trades": 156, "taker_buy_base": 3424.77, "taker_buy_quote": 5514.11995 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 1.61, "high": 1.613, "low": 1.602, "close": 1.603, "volume": 4588.25, "close_time": 1768856399999, "quote_volume": 7382.49711, "trades": 149, "taker_buy_base": 1597.2, "taker_buy_quote": 2571.43455 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 1.606, "high": 1.606, "low": 1.585, "close": 1.585, "volume": 11419.66, "close_time": 1768859999999, "quote_volume": 18158.25248, "trades": 217, "taker_buy_base": 3315.65, "taker_buy_quote": 5275.22619 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 1.584, "high": 1.588, "low": 1.576, "close": 1.578, "volume": 12420.28, "close_time": 1768863599999, "quote_volume": 19627.72108, "trades": 197, "taker_buy_base": 5765.83, "taker_buy_quote": 9110.30029 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 1.575, "high": 1.592, "low": 1.573, "close": 1.588, "volume": 14695.51, "close_time": 1768867199999, "quote_volume": 23275.60308, "trades": 165, "taker_buy_base": 9128.46, "taker_buy_quote": 14483.37419 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 1.587, "high": 1.587, "low": 1.577, "close": 1.577, "volume": 6429.04, "close_time": 1768870799999, "quote_volume": 10163.20444, "trades": 100, "taker_buy_base": 4048.02, "taker_buy_quote": 6400.70867 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 1.576, "high": 1.586, "low": 1.573, "close": 1.577, "volume": 3517.1, "close_time": 1768874399999, "quote_volume": 5549.48729, "trades": 91, "taker_buy_base": 1213.45, "taker_buy_quote": 1915.8222 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 1.577, "high": 1.578, "low": 1.564, "close": 1.573, "volume": 11416.83, "close_time": 1768877999999, "quote_volume": 17939.83254, "trades": 180, "taker_buy_base": 6421.0, "taker_buy_quote": 10088.57391 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 1.574, "high": 1.574, "low": 1.548, "close": 1.557, "volume": 24716.76, "close_time": 1768881599999, "quote_volume": 38538.82639, "trades": 380, "taker_buy_base": 6194.95, "taker_buy_quote": 9662.67422 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 1.555, "high": 1.568, "low": 1.555, "close": 1.564, "volume": 8523.31, "close_time": 1768885199999, "quote_volume": 13316.35081, "trades": 117, "taker_buy_base": 5563.41, "taker_buy_quote": 8690.89526 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 1.562, "high": 1.575, "low": 1.558, "close": 1.558, "volume": 20848.57, "close_time": 1768888799999, "quote_volume": 32675.56231, "trades": 337, "taker_buy_base": 9240.8, "taker_buy_quote": 14483.87903 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 1.558, "high": 1.569, "low": 1.55, "close": 1.563, "volume": 36528.12, "close_time": 1768892399999, "quote_volume": 57103.37889, "trades": 261, "taker_buy_base": 16890.2, "taker_buy_quote": 26434.19416 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 1.564, "high": 1.571, "low": 1.561, "close": 1.568, "volume": 11133.38, "close_time": 1768895999999, "quote_volume": 17446.34832, "trades": 197, "taker_buy_base": 6908.85, "taker_buy_quote": 10830.2884 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 1.569, "high": 1.569, "low": 1.55, "close": 1.559, "volume": 9319.28, "close_time": 1768899599999, "quote_volume": 14529.05093, "trades": 192, "taker_buy_base": 3152.71, "taker_buy_quote": 4910.67447 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 1.557, "high": 1.565, "low": 1.556, "close": 1.565, "volume": 12574.44, "close_time": 1768903199999, "quote_volume": 19617.33903, "trades": 167, "taker_buy_base": 4214.69, "taker_buy_quote": 6573.5097 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 1.565, "high": 1.576, "low": 1.563, "close": 1.571, "volume": 17566.31, "close_time": 1768906799999, "quote_volume": 27531.04112, "trades": 290, "taker_buy_base": 5196.53, "taker_buy_quote": 8138.60287 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 1.571, "high": 1.575, "low": 1.567, "close": 1.57, "volume": 18279.01, "close_time": 1768910399999, "quote_volume": 28727.80578, "trades": 265, "taker_buy_base": 11109.73, "taker_buy_quote": 17460.33472 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 1.57, "high": 1.574, "low": 1.566, "close": 1.573, "volume": 5119.45, "close_time": 1768913999999, "quote_volume": 8036.54732, "trades": 116, "taker_buy_base": 2299.82, "taker_buy_quote": 3610.21815 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 1.569, "high": 1.569, "low": 1.557, "close": 1.557, "volume": 7231.04, "close_time": 1768917599999, "quote_volume": 11282.89544, "trades": 152, "taker_buy_base": 2126.09, "taker_buy_quote": 3317.86202 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 1.557, "high": 1.565, "low": 1.542, "close": 1.552, "volume": 27354.96, "close_time": 1768921199999, "quote_volume": 42547.49287, "trades": 368, "taker_buy_base": 12463.95, "taker_buy_quote": 19369.92757 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 1.55, "high": 1.554, "low": 1.535, "close": 1.546, "volume": 22486.18, "close_time": 1768924799999, "quote_volume": 34722.41682, "trades": 329, "taker_buy_base": 9161.86, "taker_buy_quote": 14151.86197 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 1.548, "high": 1.555, "low": 1.539, "close": 1.542, "volume": 27366.39, "close_time": 1768928399999, "quote_volume": 42336.08462, "trades": 327, "taker_buy_base": 7328.36, "taker_buy_quote": 11353.00555 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 1.54, "high": 1.546, "low": 1.528, "close": 1.531, "volume": 16074.74, "close_time": 1768931999999, "quote_volume": 24625.61696, "trades": 303, "taker_buy_base": 4568.6, "taker_buy_quote": 7013.19358 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 1.531, "high": 1.535, "low": 1.505, "close": 1.526, "volume": 44314.57, "close_time": 1768935599999, "quote_volume": 67347.09315, "trades": 575, "taker_buy_base": 23615.26, "taker_buy_quote": 35938.20984 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 1.528, "high": 1.538, "low": 1.525, "close": 1.53, "volume": 27930.67, "close_time": 1768939199999, "quote_volume": 42759.46027, "trades": 433, "taker_buy_base": 12544.92, "taker_buy_quote": 19209.14633 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 1.529, "high": 1.544, "low": 1.525, "close": 1.537, "volume": 12317.85, "close_time": 1768942799999, "quote_volume": 18862.487, "trades": 182, "taker_buy_base": 5022.63, "taker_buy_quote": 7703.38541 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 1.537, "high": 1.541, "low": 1.531, "close": 1.534, "volume": 4449.01, "close_time": 1768946399999, "quote_volume": 6828.8183, "trades": 132, "taker_buy_base": 2293.93, "taker_buy_quote": 3520.63222 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 1.534, "high": 1.539, "low": 1.516, "close": 1.526, "volume": 6574.17, "close_time": 1768949999999, "quote_volume": 10051.49824, "trades": 200, "taker_buy_base": 2063.56, "taker_buy_quote": 3155.63793 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 1.525, "high": 1.525, "low": 1.513, "close": 1.515, "volume": 9789.14, "close_time": 1768953599999, "quote_volume": 14856.18338, "trades": 209, "taker_buy_base": 3719.04, "taker_buy_quote": 5645.01047 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 1.517, "high": 1.547, "low": 1.515, "close": 1.546, "volume": 14285.31, "close_time": 1768957199999, "quote_volume": 21805.88139, "trades": 216, "taker_buy_base": 7219.54, "taker_buy_quote": 11055.14143 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 1.544, "high": 1.556, "low": 1.544, "close": 1.549, "volume": 29606.47, "close_time": 1768960799999, "quote_volume": 45958.48654, "trades": 452, "taker_buy_base": 23025.34, "taker_buy_quote": 35751.92728 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 1.549, "high": 1.553, "low": 1.54, "close": 1.54, "volume": 8176.73, "close_time": 1768964399999, "quote_volume": 12650.22984, "trades": 169, "taker_buy_base": 3752.97, "taker_buy_quote": 5805.7087 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 1.541, "high": 1.544, "low": 1.539, "close": 1.542, "volume": 3911.15, "close_time": 1768967999999, "quote_volume": 6029.60615, "trades": 85, "taker_buy_base": 1269.46, "taker_buy_quote": 1957.15739 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 1.54, "high": 1.549, "low": 1.54, "close": 1.546, "volume": 2114.77, "close_time": 1768971599999, "quote_volume": 3268.28439, "trades": 53, "taker_buy_base": 715.74, "taker_buy_quote": 1106.688 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 1.545, "high": 1.552, "low": 1.543, "close": 1.551, "volume": 3283.76, "close_time": 1768975199999, "quote_volume": 5086.50623, "trades": 65, "taker_buy_base": 2801.85, "taker_buy_quote": 4340.94723 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 1.549, "high": 1.55, "low": 1.539, "close": 1.542, "volume": 7438.59, "close_time": 1768978799999, "quote_volume": 11492.8633, "trades": 88, "taker_buy_base": 2070.41, "taker_buy_quote": 3197.25972 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 1.542, "high": 1.545, "low": 1.533, "close": 1.536, "volume": 4800.77, "close_time": 1768982399999, "quote_volume": 7388.64885, "trades": 108, "taker_buy_base": 2131.65, "taker_buy_quote": 3279.47199 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 1.535, "high": 1.54, "low": 1.53, "close": 1.532, "volume": 2747.26, "close_time": 1768985999999, "quote_volume": 4216.65245, "trades": 70, "taker_buy_base": 1262.5, "taker_buy_quote": 1937.21911 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 1.532, "high": 1.539, "low": 1.529, "close": 1.532, "volume": 5421.45, "close_time": 1768989599999, "quote_volume": 8310.40426, "trades": 121, "taker_buy_base": 2581.09, "taker_buy_quote": 3957.67213 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 1.535, "high": 1.54, "low": 1.533, "close": 1.535, "volume": 7644.96, "close_time": 1768993199999, "quote_volume": 11746.95386, "trades": 83, "taker_buy_base": 1274.34, "taker_buy_quote": 1959.92931 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 1.535, "high": 1.541, "low": 1.522, "close": 1.523, "volume": 2152.45, "close_time": 1768996799999, "quote_volume": 3301.13162, "trades": 67, "taker_buy_base": 640.33, "taker_buy_quote": 983.6108 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 1.523, "high": 1.529, "low": 1.516, "close": 1.529, "volume": 3261.56, "close_time": 1769000399999, "quote_volume": 4964.09042, "trades": 101, "taker_buy_base": 1443.0, "taker_buy_quote": 2195.99216 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 1.529, "high": 1.533, "low": 1.523, "close": 1.531, "volume": 6935.67, "close_time": 1769003999999, "quote_volume": 10611.33067, "trades": 108, "taker_buy_base": 4881.16, "taker_buy_quote": 7467.9091 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 1.53, "high": 1.572, "low": 1.529, "close": 1.572, "volume": 26137.76, "close_time": 1769007599999, "quote_volume": 40533.03457, "trades": 518, "taker_buy_base": 12909.41, "taker_buy_quote": 20074.69631 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 1.571, "high": 1.584, "low": 1.569, "close": 1.58, "volume": 70188.53, "close_time": 1769011199999, "quote_volume": 110532.06156, "trades": 327, "taker_buy_base": 50662.12, "taker_buy_quote": 79756.92489 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 1.582, "high": 1.583, "low": 1.538, "close": 1.539, "volume": 69592.41, "close_time": 1769014799999, "quote_volume": 108646.11488, "trades": 578, "taker_buy_base": 11069.29, "taker_buy_quote": 17281.79283 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 1.54, "high": 1.549, "low": 1.533, "close": 1.543, "volume": 36874.39, "close_time": 1769018399999, "quote_volume": 56867.30153, "trades": 351, "taker_buy_base": 16432.59, "taker_buy_quote": 25363.45261 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 1.542, "high": 1.558, "low": 1.541, "close": 1.556, "volume": 12067.59, "close_time": 1769021999999, "quote_volume": 18692.17637, "trades": 229, "taker_buy_base": 5266.87, "taker_buy_quote": 8155.06229 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 1.556, "high": 1.595, "low": 1.553, "close": 1.591, "volume": 49334.7, "close_time": 1769025599999, "quote_volume": 78188.51931, "trades": 542, "taker_buy_base": 27646.41, "taker_buy_quote": 43800.51154 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 1.589, "high": 1.589, "low": 1.576, "close": 1.584, "volume": 10563.35, "close_time": 1769029199999, "quote_volume": 16697.26273, "trades": 203, "taker_buy_base": 5808.22, "taker_buy_quote": 9181.44166 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 1.585, "high": 1.588, "low": 1.58, "close": 1.584, "volume": 14457.93, "close_time": 1769032799999, "quote_volume": 22900.45396, "trades": 142, "taker_buy_base": 11516.29, "taker_buy_quote": 18239.41344 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 1.583, "high": 1.588, "low": 1.571, "close": 1.575, "volume": 14116.48, "close_time": 1769036399999, "quote_volume": 22289.81751, "trades": 171, "taker_buy_base": 4422.56, "taker_buy_quote": 6993.021 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 1.573, "high": 1.574, "low": 1.556, "close": 1.561, "volume": 4917.88, "close_time": 1769039999999, "quote_volume": 7707.80922, "trades": 163, "taker_buy_base": 2459.33, "taker_buy_quote": 3853.80422 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 1.563, "high": 1.567, "low": 1.561, "close": 1.561, "volume": 2668.21, "close_time": 1769043599999, "quote_volume": 4174.90885, "trades": 85, "taker_buy_base": 1460.08, "taker_buy_quote": 2284.71493 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 1.561, "high": 1.572, "low": 1.56, "close": 1.57, "volume": 13295.7, "close_time": 1769047199999, "quote_volume": 20860.44677, "trades": 223, "taker_buy_base": 3977.34, "taker_buy_quote": 6246.27975 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 1.571, "high": 1.573, "low": 1.565, "close": 1.565, "volume": 5407.86, "close_time": 1769050799999, "quote_volume": 8482.01218, "trades": 145, "taker_buy_base": 1360.69, "taker_buy_quote": 2133.81962 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 1.567, "high": 1.569, "low": 1.56, "close": 1.565, "volume": 3300.14, "close_time": 1769054399999, "quote_volume": 5162.90957, "trades": 58, "taker_buy_base": 2279.72, "taker_buy_quote": 3568.0792 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 1.566, "high": 1.57, "low": 1.565, "close": 1.569, "volume": 3251.09, "close_time": 1769057999999, "quote_volume": 5099.68561, "trades": 56, "taker_buy_base": 2161.38, "taker_buy_quote": 3390.48175 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 1.568, "high": 1.569, "low": 1.565, "close": 1.566, "volume": 2049.52, "close_time": 1769061599999, "quote_volume": 3212.06462, "trades": 51, "taker_buy_base": 725.81, "taker_buy_quote": 1137.80252 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 1.567, "high": 1.573, "low": 1.562, "close": 1.57, "volume": 13037.48, "close_time": 1769065199999, "quote_volume": 20456.77227, "trades": 138, "taker_buy_base": 6726.96, "taker_buy_quote": 10552.92683 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 1.569, "high": 1.57, "low": 1.561, "close": 1.564, "volume": 5571.91, "close_time": 1769068799999, "quote_volume": 8725.07935, "trades": 86, "taker_buy_base": 3812.57, "taker_buy_quote": 5971.87789 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 1.564, "high": 1.578, "low": 1.564, "close": 1.578, "volume": 4597.12, "close_time": 1769072399999, "quote_volume": 7213.52794, "trades": 134, "taker_buy_base": 2789.64, "taker_buy_quote": 4374.66764 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 1.578, "high": 1.586, "low": 1.577, "close": 1.583, "volume": 3975.88, "close_time": 1769075999999, "quote_volume": 6290.38526, "trades": 228, "taker_buy_base": 1843.59, "taker_buy_quote": 2916.99596 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 1.583, "high": 1.588, "low": 1.576, "close": 1.577, "volume": 8985.08, "close_time": 1769079599999, "quote_volume": 14229.83732, "trades": 392, "taker_buy_base": 3207.61, "taker_buy_quote": 5078.24232 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 1.577, "high": 1.578, "low": 1.564, "close": 1.564, "volume": 5521.17, "close_time": 1769083199999, "quote_volume": 8679.65727, "trades": 196, "taker_buy_base": 1869.55, "taker_buy_quote": 2936.70308 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 1.564, "high": 1.566, "low": 1.549, "close": 1.554, "volume": 32823.67, "close_time": 1769086799999, "quote_volume": 51125.32837, "trades": 355, "taker_buy_base": 11356.54, "taker_buy_quote": 17673.10215 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 1.554, "high": 1.559, "low": 1.546, "close": 1.546, "volume": 7887.24, "close_time": 1769090399999, "quote_volume": 12246.80767, "trades": 161, "taker_buy_base": 2607.5, "taker_buy_quote": 4051.1019 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 1.546, "high": 1.55, "low": 1.536, "close": 1.539, "volume": 7295.96, "close_time": 1769093999999, "quote_volume": 11253.98086, "trades": 142, "taker_buy_base": 3629.86, "taker_buy_quote": 5597.21099 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 1.537, "high": 1.548, "low": 1.53, "close": 1.544, "volume": 8251.68, "close_time": 1769097599999, "quote_volume": 12704.63917, "trades": 166, "taker_buy_base": 5521.68, "taker_buy_quote": 8500.29232 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 1.548, "high": 1.559, "low": 1.548, "close": 1.555, "volume": 14154.01, "close_time": 1769101199999, "quote_volume": 21988.76548, "trades": 236, "taker_buy_base": 9889.05, "taker_buy_quote": 15363.7849 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 1.556, "high": 1.557, "low": 1.545, "close": 1.555, "volume": 6003.51, "close_time": 1769104799999, "quote_volume": 9323.08573, "trades": 141, "taker_buy_base": 2291.47, "taker_buy_quote": 3558.33008 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 1.554, "high": 1.555, "low": 1.537, "close": 1.539, "volume": 15161.06, "close_time": 1769108399999, "quote_volume": 23435.72971, "trades": 223, "taker_buy_base": 2412.15, "taker_buy_quote": 3736.63683 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 1.539, "high": 1.546, "low": 1.533, "close": 1.543, "volume": 7598.88, "close_time": 1769111999999, "quote_volume": 11710.37832, "trades": 167, "taker_buy_base": 4650.85, "taker_buy_quote": 7166.68981 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 1.542, "high": 1.547, "low": 1.535, "close": 1.539, "volume": 4684.04, "close_time": 1769115599999, "quote_volume": 7214.43788, "trades": 95, "taker_buy_base": 2234.21, "taker_buy_quote": 3439.32033 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 1.54, "high": 1.548, "low": 1.539, "close": 1.543, "volume": 4287.17, "close_time": 1769119199999, "quote_volume": 6618.40631, "trades": 109, "taker_buy_base": 1283.3, "taker_buy_quote": 1983.57632 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 1.542, "high": 1.552, "low": 1.536, "close": 1.541, "volume": 20231.41, "close_time": 1769122799999, "quote_volume": 31187.97435, "trades": 148, "taker_buy_base": 5178.12, "taker_buy_quote": 7980.77253 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 1.541, "high": 1.541, "low": 1.536, "close": 1.541, "volume": 1666.66, "close_time": 1769126399999, "quote_volume": 2566.09942, "trades": 73, "taker_buy_base": 459.34, "taker_buy_quote": 707.29611 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 1.542, "high": 1.543, "low": 1.536, "close": 1.536, "volume": 32825.97, "close_time": 1769129999999, "quote_volume": 50565.41194, "trades": 207, "taker_buy_base": 5988.23, "taker_buy_quote": 9215.18537 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 1.537, "high": 1.542, "low": 1.535, "close": 1.541, "volume": 8830.12, "close_time": 1769133599999, "quote_volume": 13577.82645, "trades": 146, "taker_buy_base": 6211.5, "taker_buy_quote": 9547.95375 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 1.542, "high": 1.542, "low": 1.529, "close": 1.529, "volume": 2416.77, "close_time": 1769137199999, "quote_volume": 3711.71704, "trades": 69, "taker_buy_base": 495.55, "taker_buy_quote": 762.98525 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 1.53, "high": 1.539, "low": 1.527, "close": 1.533, "volume": 3281.97, "close_time": 1769140799999, "quote_volume": 5030.18732, "trades": 80, "taker_buy_base": 1207.06, "taker_buy_quote": 1853.061 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 1.534, "high": 1.538, "low": 1.533, "close": 1.538, "volume": 1659.65, "close_time": 1769144399999, "quote_volume": 2547.65178, "trades": 57, "taker_buy_base": 1274.99, "taker_buy_quote": 1957.29041 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 1.537, "high": 1.537, "low": 1.529, "close": 1.533, "volume": 2911.0, "close_time": 1769147999999, "quote_volume": 4462.91092, "trades": 85, "taker_buy_base": 1844.84, "taker_buy_quote": 2829.28565 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 1.534, "high": 1.537, "low": 1.528, "close": 1.529, "volume": 5792.74, "close_time": 1769151599999, "quote_volume": 8873.03114, "trades": 130, "taker_buy_base": 3025.47, "taker_buy_quote": 4635.66308 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 1.53, "high": 1.543, "low": 1.529, "close": 1.543, "volume": 20617.86, "close_time": 1769155199999, "quote_volume": 31636.49137, "trades": 225, "taker_buy_base": 16243.38, "taker_buy_quote": 24917.40502 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 1.542, "high": 1.544, "low": 1.533, "close": 1.537, "volume": 7746.18, "close_time": 1769158799999, "quote_volume": 11915.18705, "trades": 129, "taker_buy_base": 5112.35, "taker_buy_quote": 7860.33043 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 1.536, "high": 1.543, "low": 1.533, "close": 1.533, "volume": 3866.53, "close_time": 1769162399999, "quote_volume": 5946.14852, "trades": 101, "taker_buy_base": 1129.86, "taker_buy_quote": 1738.60033 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 1.532, "high": 1.537, "low": 1.524, "close": 1.535, "volume": 15859.99, "close_time": 1769165999999, "quote_volume": 24313.93197, "trades": 166, "taker_buy_base": 6748.21, "taker_buy_quote": 10345.33934 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 1.534, "high": 1.54, "low": 1.534, "close": 1.538, "volume": 5700.95, "close_time": 1769169599999, "quote_volume": 8766.03358, "trades": 105, "taker_buy_base": 2344.87, "taker_buy_quote": 3606.3936 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 1.539, "high": 1.55, "low": 1.532, "close": 1.547, "volume": 15105.5, "close_time": 1769173199999, "quote_volume": 23298.39302, "trades": 246, "taker_buy_base": 9195.14, "taker_buy_quote": 14189.83537 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 1.546, "high": 1.551, "low": 1.54, "close": 1.543, "volume": 13836.28, "close_time": 1769176799999, "quote_volume": 21375.46213, "trades": 180, "taker_buy_base": 8479.49, "taker_buy_quote": 13100.85292 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 1.544, "high": 1.546, "low": 1.516, "close": 1.524, "volume": 13600.97, "close_time": 1769180399999, "quote_volume": 20761.66701, "trades": 248, "taker_buy_base": 5554.44, "taker_buy_quote": 8481.55329 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 1.526, "high": 1.539, "low": 1.521, "close": 1.539, "volume": 4882.13, "close_time": 1769183999999, "quote_volume": 7473.488, "trades": 145, "taker_buy_base": 1845.81, "taker_buy_quote": 2825.30376 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 1.539, "high": 1.547, "low": 1.531, "close": 1.537, "volume": 17903.19, "close_time": 1769187599999, "quote_volume": 27588.22735, "trades": 250, "taker_buy_base": 9249.69, "taker_buy_quote": 14264.05095 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 1.538, "high": 1.554, "low": 1.532, "close": 1.542, "volume": 18558.23, "close_time": 1769191199999, "quote_volume": 28705.57775, "trades": 225, "taker_buy_base": 3279.01, "taker_buy_quote": 5063.19981 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 1.539, "high": 1.548, "low": 1.539, "close": 1.541, "volume": 8967.51, "close_time": 1769194799999, "quote_volume": 13841.85748, "trades": 143, "taker_buy_base": 5356.04, "taker_buy_quote": 8268.82278 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 1.536, "high": 1.537, "low": 1.52, "close": 1.525, "volume": 26921.72, "close_time": 1769198399999, "quote_volume": 41132.82906, "trades": 235, "taker_buy_base": 13876.49, "taker_buy_quote": 21186.59381 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 1.525, "high": 1.533, "low": 1.516, "close": 1.527, "volume": 21338.97, "close_time": 1769201999999, "quote_volume": 32499.20858, "trades": 320, "taker_buy_base": 11487.14, "taker_buy_quote": 17500.61107 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 1.526, "high": 1.531, "low": 1.522, "close": 1.526, "volume": 6573.14, "close_time": 1769205599999, "quote_volume": 10033.61047, "trades": 180, "taker_buy_base": 3884.1, "taker_buy_quote": 5929.26923 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 1.526, "high": 1.533, "low": 1.526, "close": 1.531, "volume": 2329.71, "close_time": 1769209199999, "quote_volume": 3564.09995, "trades": 76, "taker_buy_base": 1262.08, "taker_buy_quote": 1931.41245 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 1.533, "high": 1.533, "low": 1.528, "close": 1.53, "volume": 5127.42, "close_time": 1769212799999, "quote_volume": 7849.64127, "trades": 128, "taker_buy_base": 2902.05, "taker_buy_quote": 4443.64295 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 1.531, "high": 1.536, "low": 1.524, "close": 1.526, "volume": 10440.6, "close_time": 1769216399999, "quote_volume": 15970.95859, "trades": 208, "taker_buy_base": 4515.77, "taker_buy_quote": 6914.5952 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 1.525, "high": 1.525, "low": 1.515, "close": 1.517, "volume": 21605.88, "close_time": 1769219999999, "quote_volume": 32806.72416, "trades": 182, "taker_buy_base": 4345.56, "taker_buy_quote": 6593.5876 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 1.518, "high": 1.522, "low": 1.518, "close": 1.519, "volume": 1114.46, "close_time": 1769223599999, "quote_volume": 1693.28531, "trades": 35, "taker_buy_base": 729.84, "taker_buy_quote": 1108.60855 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 1.52, "high": 1.528, "low": 1.516, "close": 1.521, "volume": 13987.52, "close_time": 1769227199999, "quote_volume": 21285.30145, "trades": 126, "taker_buy_base": 7075.04, "taker_buy_quote": 10756.22487 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 1.52, "high": 1.529, "low": 1.52, "close": 1.529, "volume": 11953.69, "close_time": 1769230799999, "quote_volume": 18201.59278, "trades": 109, "taker_buy_base": 9418.84, "taker_buy_quote": 14340.65665 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 1.529, "high": 1.539, "low": 1.528, "close": 1.534, "volume": 5611.52, "close_time": 1769234399999, "quote_volume": 8607.54829, "trades": 100, "taker_buy_base": 3050.31, "taker_buy_quote": 4681.59927 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 1.533, "high": 1.535, "low": 1.532, "close": 1.533, "volume": 2241.02, "close_time": 1769237999999, "quote_volume": 3436.54328, "trades": 49, "taker_buy_base": 1446.1, "taker_buy_quote": 2217.81578 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 1.533, "high": 1.538, "low": 1.533, "close": 1.537, "volume": 1453.69, "close_time": 1769241599999, "quote_volume": 2233.23738, "trades": 62, "taker_buy_base": 625.02, "taker_buy_quote": 960.22383 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 1.537, "high": 1.539, "low": 1.535, "close": 1.537, "volume": 9844.53, "close_time": 1769245199999, "quote_volume": 15128.30018, "trades": 111, "taker_buy_base": 2590.47, "taker_buy_quote": 3980.11432 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 1.534, "high": 1.535, "low": 1.53, "close": 1.532, "volume": 3998.31, "close_time": 1769248799999, "quote_volume": 6127.04629, "trades": 77, "taker_buy_base": 1723.96, "taker_buy_quote": 2641.6105 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 1.531, "high": 1.532, "low": 1.528, "close": 1.531, "volume": 2791.13, "close_time": 1769252399999, "quote_volume": 4270.5287, "trades": 75, "taker_buy_base": 2124.94, "taker_buy_quote": 3251.22883 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 1.531, "high": 1.537, "low": 1.531, "close": 1.534, "volume": 2125.11, "close_time": 1769255999999, "quote_volume": 3261.72988, "trades": 68, "taker_buy_base": 1256.93, "taker_buy_quote": 1929.80178 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 1.534, "high": 1.537, "low": 1.533, "close": 1.536, "volume": 2284.2, "close_time": 1769259599999, "quote_volume": 3506.9958, "trades": 61, "taker_buy_base": 858.78, "taker_buy_quote": 1318.10296 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 1.536, "high": 1.538, "low": 1.532, "close": 1.532, "volume": 9025.13, "close_time": 1769263199999, "quote_volume": 13849.23495, "trades": 106, "taker_buy_base": 2618.07, "taker_buy_quote": 4018.01028 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 1.531, "high": 1.535, "low": 1.528, "close": 1.534, "volume": 7298.0, "close_time": 1769266799999, "quote_volume": 11184.76577, "trades": 115, "taker_buy_base": 4037.17, "taker_buy_quote": 6191.05511 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 1.535, "high": 1.537, "low": 1.529, "close": 1.53, "volume": 2347.16, "close_time": 1769270399999, "quote_volume": 3595.40906, "trades": 73, "taker_buy_base": 862.97, "taker_buy_quote": 1323.82345 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 1.53, "high": 1.534, "low": 1.527, "close": 1.533, "volume": 10134.56, "close_time": 1769273999999, "quote_volume": 15513.50299, "trades": 115, "taker_buy_base": 4927.47, "taker_buy_quote": 7546.21751 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 1.532, "high": 1.536, "low": 1.531, "close": 1.535, "volume": 3553.3, "close_time": 1769277599999, "quote_volume": 5446.60677, "trades": 76, "taker_buy_base": 3021.38, "taker_buy_quote": 4630.67333 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 1.537, "high": 1.541, "low": 1.537, "close": 1.541, "volume": 2711.85, "close_time": 1769281199999, "quote_volume": 4173.84208, "trades": 79, "taker_buy_base": 1370.18, "taker_buy_quote": 2110.40764 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 1.541, "high": 1.544, "low": 1.54, "close": 1.541, "volume": 7477.62, "close_time": 1769284799999, "quote_volume": 11527.74673, "trades": 124, "taker_buy_base": 1865.81, "taker_buy_quote": 2876.2817 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 1.541, "high": 1.545, "low": 1.538, "close": 1.542, "volume": 6237.08, "close_time": 1769288399999, "quote_volume": 9617.13372, "trades": 101, "taker_buy_base": 2945.97, "taker_buy_quote": 4543.99079 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 1.541, "high": 1.543, "low": 1.538, "close": 1.54, "volume": 5308.72, "close_time": 1769291999999, "quote_volume": 8180.6227, "trades": 81, "taker_buy_base": 1639.94, "taker_buy_quote": 2527.1771 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 1.542, "high": 1.546, "low": 1.542, "close": 1.544, "volume": 1627.87, "close_time": 1769295599999, "quote_volume": 2513.56445, "trades": 37, "taker_buy_base": 1224.89, "taker_buy_quote": 1891.6634 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 1.544, "high": 1.545, "low": 1.535, "close": 1.536, "volume": 9550.36, "close_time": 1769299199999, "quote_volume": 14693.92304, "trades": 92, "taker_buy_base": 5836.64, "taker_buy_quote": 8976.49247 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 1.535, "high": 1.54, "low": 1.534, "close": 1.538, "volume": 8345.24, "close_time": 1769302799999, "quote_volume": 12837.28108, "trades": 126, "taker_buy_base": 4442.22, "taker_buy_quote": 6833.11611 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 1.538, "high": 1.541, "low": 1.528, "close": 1.531, "volume": 8843.2, "close_time": 1769306399999, "quote_volume": 13569.94231, "trades": 160, "taker_buy_base": 4506.63, "taker_buy_quote": 6916.02108 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 1.531, "high": 1.533, "low": 1.524, "close": 1.526, "volume": 4519.01, "close_time": 1769309999999, "quote_volume": 6908.41678, "trades": 59, "taker_buy_base": 896.56, "taker_buy_quote": 1371.3544 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 1.527, "high": 1.529, "low": 1.522, "close": 1.527, "volume": 2020.95, "close_time": 1769313599999, "quote_volume": 3081.53226, "trades": 40, "taker_buy_base": 1884.05, "taker_buy_quote": 2872.54708 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 1.524, "high": 1.532, "low": 1.524, "close": 1.53, "volume": 3897.67, "close_time": 1769317199999, "quote_volume": 5957.67774, "trades": 61, "taker_buy_base": 3339.56, "taker_buy_quote": 5104.93851 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 1.529, "high": 1.539, "low": 1.528, "close": 1.538, "volume": 6851.75, "close_time": 1769320799999, "quote_volume": 10496.11676, "trades": 97, "taker_buy_base": 5051.31, "taker_buy_quote": 7737.50176 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 1.537, "high": 1.542, "low": 1.536, "close": 1.538, "volume": 7963.57, "close_time": 1769324399999, "quote_volume": 12270.73214, "trades": 121, "taker_buy_base": 7517.06, "taker_buy_quote": 11583.9041 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 1.538, "high": 1.54, "low": 1.535, "close": 1.54, "volume": 2855.31, "close_time": 1769327999999, "quote_volume": 4388.4961, "trades": 71, "taker_buy_base": 1681.46, "taker_buy_quote": 2583.87281 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 1.541, "high": 1.546, "low": 1.531, "close": 1.533, "volume": 13186.11, "close_time": 1769331599999, "quote_volume": 20282.06321, "trades": 122, "taker_buy_base": 3303.73, "taker_buy_quote": 5083.86483 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 1.533, "high": 1.543, "low": 1.529, "close": 1.543, "volume": 4494.74, "close_time": 1769335199999, "quote_volume": 6914.02597, "trades": 93, "taker_buy_base": 1291.55, "taker_buy_quote": 1984.91857 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 1.543, "high": 1.55, "low": 1.534, "close": 1.536, "volume": 16919.8, "close_time": 1769338799999, "quote_volume": 26106.14717, "trades": 187, "taker_buy_base": 4550.91, "taker_buy_quote": 7020.33188 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 1.534, "high": 1.537, "low": 1.529, "close": 1.533, "volume": 4253.82, "close_time": 1769342399999, "quote_volume": 6519.27863, "trades": 92, "taker_buy_base": 3191.74, "taker_buy_quote": 4891.52343 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 1.532, "high": 1.534, "low": 1.53, "close": 1.533, "volume": 2181.92, "close_time": 1769345999999, "quote_volume": 3342.65207, "trades": 64, "taker_buy_base": 984.29, "taker_buy_quote": 1508.02349 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 1.534, "high": 1.539, "low": 1.533, "close": 1.537, "volume": 2261.16, "close_time": 1769349599999, "quote_volume": 3472.08348, "trades": 54, "taker_buy_base": 1616.72, "taker_buy_quote": 2482.30529 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 1.536, "high": 1.536, "low": 1.515, "close": 1.525, "volume": 9449.44, "close_time": 1769353199999, "quote_volume": 14383.31639, "trades": 142, "taker_buy_base": 2868.67, "taker_buy_quote": 4373.05918 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 1.524, "high": 1.529, "low": 1.52, "close": 1.523, "volume": 16416.3, "close_time": 1769356799999, "quote_volume": 25017.18844, "trades": 119, "taker_buy_base": 7124.04, "taker_buy_quote": 10869.62333 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 1.524, "high": 1.524, "low": 1.498, "close": 1.508, "volume": 27327.18, "close_time": 1769360399999, "quote_volume": 41170.61128, "trades": 462, "taker_buy_base": 11555.62, "taker_buy_quote": 17395.72591 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 1.509, "high": 1.509, "low": 1.502, "close": 1.506, "volume": 12576.44, "close_time": 1769363999999, "quote_volume": 18930.99793, "trades": 162, "taker_buy_base": 8278.82, "taker_buy_quote": 12460.72449 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 1.506, "high": 1.509, "low": 1.494, "close": 1.502, "volume": 13461.47, "close_time": 1769367599999, "quote_volume": 20206.53099, "trades": 300, "taker_buy_base": 7703.33, "taker_buy_quote": 11567.50713 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 1.502, "high": 1.505, "low": 1.482, "close": 1.489, "volume": 23096.2, "close_time": 1769371199999, "quote_volume": 34499.34975, "trades": 401, "taker_buy_base": 8537.49, "taker_buy_quote": 12758.31941 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 1.491, "high": 1.497, "low": 1.484, "close": 1.493, "volume": 7987.89, "close_time": 1769374799999, "quote_volume": 11907.94575, "trades": 183, "taker_buy_base": 4577.1, "taker_buy_quote": 6825.44334 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 1.498, "high": 1.504, "low": 1.496, "close": 1.5, "volume": 5862.24, "close_time": 1769378399999, "quote_volume": 8795.51383, "trades": 146, "taker_buy_base": 3624.39, "taker_buy_quote": 5440.09585 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 1.5, "high": 1.5, "low": 1.492, "close": 1.497, "volume": 7149.49, "close_time": 1769381999999, "quote_volume": 10694.64033, "trades": 97, "taker_buy_base": 3204.98, "taker_buy_quote": 4793.13672 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 1.491, "high": 1.505, "low": 1.49, "close": 1.503, "volume": 6518.16, "close_time": 1769385599999, "quote_volume": 9780.29931, "trades": 110, "taker_buy_base": 2259.03, "taker_buy_quote": 3388.41417 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 1.506, "high": 1.526, "low": 1.506, "close": 1.519, "volume": 30936.47, "close_time": 1769389199999, "quote_volume": 46841.66765, "trades": 428, "taker_buy_base": 16196.95, "taker_buy_quote": 24549.11025 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 1.519, "high": 1.532, "low": 1.517, "close": 1.527, "volume": 42770.03, "close_time": 1769392799999, "quote_volume": 65244.94708, "trades": 464, "taker_buy_base": 10418.78, "taker_buy_quote": 15928.49361 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 1.527, "high": 1.531, "low": 1.52, "close": 1.524, "volume": 4813.53, "close_time": 1769396399999, "quote_volume": 7344.49049, "trades": 119, "taker_buy_base": 3360.55, "taker_buy_quote": 5128.3917 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 1.525, "high": 1.529, "low": 1.513, "close": 1.517, "volume": 8012.98, "close_time": 1769399999999, "quote_volume": 12202.97991, "trades": 113, "taker_buy_base": 6783.06, "taker_buy_quote": 10334.74479 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 1.519, "high": 1.532, "low": 1.519, "close": 1.522, "volume": 7206.46, "close_time": 1769403599999, "quote_volume": 10989.44194, "trades": 97, "taker_buy_base": 3447.13, "taker_buy_quote": 5254.44694 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 1.524, "high": 1.526, "low": 1.52, "close": 1.523, "volume": 4978.98, "close_time": 1769407199999, "quote_volume": 7586.50269, "trades": 64, "taker_buy_base": 1623.64, "taker_buy_quote": 2475.61499 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 1.521, "high": 1.526, "low": 1.519, "close": 1.524, "volume": 9453.81, "close_time": 1769410799999, "quote_volume": 14379.29178, "trades": 97, "taker_buy_base": 7964.17, "taker_buy_quote": 12114.45232 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 1.525, "high": 1.53, "low": 1.523, "close": 1.529, "volume": 3603.44, "close_time": 1769414399999, "quote_volume": 5500.24433, "trades": 67, "taker_buy_base": 2039.04, "taker_buy_quote": 3112.46947 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 1.528, "high": 1.535, "low": 1.525, "close": 1.532, "volume": 11581.75, "close_time": 1769417999999, "quote_volume": 17737.63561, "trades": 129, "taker_buy_base": 6364.62, "taker_buy_quote": 9741.9816 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 1.533, "high": 1.533, "low": 1.515, "close": 1.515, "volume": 5842.72, "close_time": 1769421599999, "quote_volume": 8897.71508, "trades": 108, "taker_buy_base": 2616.95, "taker_buy_quote": 3977.46036 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 1.518, "high": 1.524, "low": 1.517, "close": 1.524, "volume": 3928.34, "close_time": 1769425199999, "quote_volume": 5978.26314, "trades": 59, "taker_buy_base": 2690.9, "taker_buy_quote": 4096.25924 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 1.525, "high": 1.525, "low": 1.513, "close": 1.516, "volume": 8077.1, "close_time": 1769428799999, "quote_volume": 12260.83754, "trades": 201, "taker_buy_base": 3718.19, "taker_buy_quote": 5638.15209 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 1.516, "high": 1.519, "low": 1.513, "close": 1.519, "volume": 6316.95, "close_time": 1769432399999, "quote_volume": 9567.55064, "trades": 153, "taker_buy_base": 2236.81, "taker_buy_quote": 3388.58894 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 1.52, "high": 1.525, "low": 1.519, "close": 1.519, "volume": 6725.65, "close_time": 1769435999999, "quote_volume": 10235.22471, "trades": 170, "taker_buy_base": 2560.7, "taker_buy_quote": 3898.5013 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 1.519, "high": 1.527, "low": 1.508, "close": 1.527, "volume": 17078.21, "close_time": 1769439599999, "quote_volume": 25941.1034, "trades": 273, "taker_buy_base": 8633.91, "taker_buy_quote": 13130.79764 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 1.526, "high": 1.535, "low": 1.518, "close": 1.526, "volume": 9914.9, "close_time": 1769443199999, "quote_volume": 15133.90231, "trades": 176, "taker_buy_base": 4095.92, "taker_buy_quote": 6264.6118 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 1.526, "high": 1.531, "low": 1.519, "close": 1.528, "volume": 9566.37, "close_time": 1769446799999, "quote_volume": 14591.76639, "trades": 109, "taker_buy_base": 4411.86, "taker_buy_quote": 6731.5568 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 1.527, "high": 1.53, "low": 1.519, "close": 1.529, "volume": 15355.15, "close_time": 1769450399999, "quote_volume": 23435.0627, "trades": 197, "taker_buy_base": 7839.32, "taker_buy_quote": 11961.86973 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 1.529, "high": 1.535, "low": 1.523, "close": 1.529, "volume": 6226.7, "close_time": 1769453999999, "quote_volume": 9514.41468, "trades": 139, "taker_buy_base": 2253.83, "taker_buy_quote": 3447.04282 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 1.531, "high": 1.533, "low": 1.523, "close": 1.524, "volume": 8189.55, "close_time": 1769457599999, "quote_volume": 12511.73125, "trades": 126, "taker_buy_base": 3897.41, "taker_buy_quote": 5956.27124 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 1.526, "high": 1.526, "low": 1.517, "close": 1.519, "volume": 3235.99, "close_time": 1769461199999, "quote_volume": 4925.14068, "trades": 65, "taker_buy_base": 1111.2, "taker_buy_quote": 1691.67411 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 1.518, "high": 1.531, "low": 1.515, "close": 1.529, "volume": 4373.35, "close_time": 1769464799999, "quote_volume": 6658.9698, "trades": 107, "taker_buy_base": 3044.98, "taker_buy_quote": 4639.76771 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 1.528, "high": 1.531, "low": 1.523, "close": 1.528, "volume": 3381.87, "close_time": 1769468399999, "quote_volume": 5166.37105, "trades": 90, "taker_buy_base": 2060.83, "taker_buy_quote": 3147.82267 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 1.526, "high": 1.529, "low": 1.524, "close": 1.524, "volume": 6102.04, "close_time": 1769471999999, "quote_volume": 9312.01051, "trades": 139, "taker_buy_base": 2515.36, "taker_buy_quote": 3839.0974 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 1.524, "high": 1.524, "low": 1.518, "close": 1.521, "volume": 7301.98, "close_time": 1769475599999, "quote_volume": 11103.95231, "trades": 220, "taker_buy_base": 4218.57, "taker_buy_quote": 6415.964 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 1.52, "high": 1.525, "low": 1.513, "close": 1.515, "volume": 29964.11, "close_time": 1769479199999, "quote_volume": 45452.17916, "trades": 273, "taker_buy_base": 10037.01, "taker_buy_quote": 15239.22241 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 1.517, "high": 1.521, "low": 1.515, "close": 1.517, "volume": 14570.83, "close_time": 1769482799999, "quote_volume": 22106.90265, "trades": 88, "taker_buy_base": 5895.16, "taker_buy_quote": 8949.81195 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 1.517, "high": 1.518, "low": 1.512, "close": 1.513, "volume": 1348.62, "close_time": 1769486399999, "quote_volume": 2041.80725, "trades": 34, "taker_buy_base": 464.53, "taker_buy_quote": 703.13275 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 1.514, "high": 1.522, "low": 1.513, "close": 1.515, "volume": 2900.13, "close_time": 1769489999999, "quote_volume": 4398.15006, "trades": 45, "taker_buy_base": 1973.59, "taker_buy_quote": 2994.4483 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 1.514, "high": 1.514, "low": 1.506, "close": 1.512, "volume": 10637.98, "close_time": 1769493599999, "quote_volume": 16078.22744, "trades": 100, "taker_buy_base": 4466.16, "taker_buy_quote": 6751.65304 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 1.513, "high": 1.515, "low": 1.509, "close": 1.509, "volume": 9237.71, "close_time": 1769497199999, "quote_volume": 13979.30947, "trades": 94, "taker_buy_base": 7735.38, "taker_buy_quote": 11707.58989 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 1.51, "high": 1.515, "low": 1.507, "close": 1.513, "volume": 14698.24, "close_time": 1769500799999, "quote_volume": 22191.21192, "trades": 123, "taker_buy_base": 9847.57, "taker_buy_quote": 14868.07977 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 1.512, "high": 1.519, "low": 1.511, "close": 1.513, "volume": 13175.7, "close_time": 1769504399999, "quote_volume": 19973.39076, "trades": 138, "taker_buy_base": 11593.47, "taker_buy_quote": 17576.09698 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 1.513, "high": 1.515, "low": 1.51, "close": 1.511, "volume": 6036.04, "close_time": 1769507999999, "quote_volume": 9122.73164, "trades": 104, "taker_buy_base": 2833.57, "taker_buy_quote": 4284.02874 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 1.511, "high": 1.514, "low": 1.51, "close": 1.511, "volume": 10126.77, "close_time": 1769511599999, "quote_volume": 15299.52038, "trades": 153, "taker_buy_base": 3206.72, "taker_buy_quote": 4849.38981 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 1.511, "high": 1.518, "low": 1.51, "close": 1.514, "volume": 14012.34, "close_time": 1769515199999, "quote_volume": 21203.69671, "trades": 205, "taker_buy_base": 3179.11, "taker_buy_quote": 4811.60787 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 1.513, "high": 1.517, "low": 1.509, "close": 1.511, "volume": 16653.32, "close_time": 1769518799999, "quote_volume": 25177.17222, "trades": 168, "taker_buy_base": 10775.02, "taker_buy_quote": 16287.22899 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 1.512, "high": 1.514, "low": 1.499, "close": 1.505, "volume": 32976.44, "close_time": 1769522399999, "quote_volume": 49685.95972, "trades": 306, "taker_buy_base": 16597.26, "taker_buy_quote": 25014.12213 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 1.505, "high": 1.521, "low": 1.505, "close": 1.51, "volume": 47017.29, "close_time": 1769525999999, "quote_volume": 71099.42907, "trades": 350, "taker_buy_base": 25848.14, "taker_buy_quote": 39093.52763 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 1.509, "high": 1.519, "low": 1.507, "close": 1.519, "volume": 10665.49, "close_time": 1769529599999, "quote_volume": 16119.35245, "trades": 138, "taker_buy_base": 7738.15, "taker_buy_quote": 11694.79996 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 1.52, "high": 1.532, "low": 1.518, "close": 1.528, "volume": 20883.43, "close_time": 1769533199999, "quote_volume": 31897.92566, "trades": 240, "taker_buy_base": 12646.95, "taker_buy_quote": 19326.70607 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 1.529, "high": 1.529, "low": 1.509, "close": 1.512, "volume": 14322.77, "close_time": 1769536799999, "quote_volume": 21670.06976, "trades": 200, "taker_buy_base": 2286.83, "taker_buy_quote": 3470.86908 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 1.511, "high": 1.524, "low": 1.509, "close": 1.524, "volume": 7059.41, "close_time": 1769540399999, "quote_volume": 10682.89375, "trades": 144, "taker_buy_base": 4186.73, "taker_buy_quote": 6338.26178 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 1.521, "high": 1.527, "low": 1.518, "close": 1.524, "volume": 9811.65, "close_time": 1769543999999, "quote_volume": 14928.50317, "trades": 179, "taker_buy_base": 2447.9, "taker_buy_quote": 3725.50719 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 1.525, "high": 1.532, "low": 1.524, "close": 1.53, "volume": 15636.25, "close_time": 1769547599999, "quote_volume": 23903.21302, "trades": 176, "taker_buy_base": 10023.47, "taker_buy_quote": 15327.32499 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 1.53, "high": 1.531, "low": 1.523, "close": 1.523, "volume": 18610.08, "close_time": 1769551199999, "quote_volume": 28428.80973, "trades": 107, "taker_buy_base": 9817.03, "taker_buy_quote": 14994.0451 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 1.523, "high": 1.532, "low": 1.523, "close": 1.526, "volume": 5275.25, "close_time": 1769554799999, "quote_volume": 8054.06292, "trades": 93, "taker_buy_base": 1773.97, "taker_buy_quote": 2711.71553 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 1.527, "high": 1.527, "low": 1.52, "close": 1.52, "volume": 4665.82, "close_time": 1769558399999, "quote_volume": 7107.25593, "trades": 70, "taker_buy_base": 1464.93, "taker_buy_quote": 2232.88537 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 1.521, "high": 1.522, "low": 1.515, "close": 1.518, "volume": 9758.07, "close_time": 1769561999999, "quote_volume": 14817.34821, "trades": 184, "taker_buy_base": 6158.53, "taker_buy_quote": 9353.5651 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 1.516, "high": 1.519, "low": 1.511, "close": 1.514, "volume": 9186.13, "close_time": 1769565599999, "quote_volume": 13912.08295, "trades": 173, "taker_buy_base": 6582.54, "taker_buy_quote": 9971.10814 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 1.513, "high": 1.515, "low": 1.509, "close": 1.512, "volume": 5125.5, "close_time": 1769569199999, "quote_volume": 7744.0243, "trades": 54, "taker_buy_base": 1249.34, "taker_buy_quote": 1888.69185 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 1.512, "high": 1.515, "low": 1.511, "close": 1.512, "volume": 6846.69, "close_time": 1769572799999, "quote_volume": 10355.76978, "trades": 72, "taker_buy_base": 2384.46, "taker_buy_quote": 3609.11289 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 1.513, "high": 1.514, "low": 1.51, "close": 1.512, "volume": 1732.95, "close_time": 1769576399999, "quote_volume": 2620.54103, "trades": 29, "taker_buy_base": 1092.92, "taker_buy_quote": 1653.51679 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 1.515, "high": 1.521, "low": 1.511, "close": 1.52, "volume": 3249.54, "close_time": 1769579999999, "quote_volume": 4929.3579, "trades": 48, "taker_buy_base": 785.22, "taker_buy_quote": 1191.13276 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 1.521, "high": 1.525, "low": 1.52, "close": 1.523, "volume": 2864.09, "close_time": 1769583599999, "quote_volume": 4360.09337, "trades": 64, "taker_buy_base": 717.96, "taker_buy_quote": 1092.6716 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 1.521, "high": 1.521, "low": 1.514, "close": 1.516, "volume": 4031.92, "close_time": 1769587199999, "quote_volume": 6114.65639, "trades": 82, "taker_buy_base": 1315.09, "taker_buy_quote": 1994.83435 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 1.517, "high": 1.521, "low": 1.516, "close": 1.519, "volume": 4894.92, "close_time": 1769590799999, "quote_volume": 7434.9068, "trades": 101, "taker_buy_base": 3788.0, "taker_buy_quote": 5754.21745 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 1.519, "high": 1.531, "low": 1.517, "close": 1.53, "volume": 7225.53, "close_time": 1769594399999, "quote_volume": 10996.65447, "trades": 150, "taker_buy_base": 2665.35, "taker_buy_quote": 4060.8278 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 1.532, "high": 1.534, "low": 1.528, "close": 1.528, "volume": 6847.38, "close_time": 1769597999999, "quote_volume": 10485.5868, "trades": 110, "taker_buy_base": 4480.56, "taker_buy_quote": 6861.50903 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 1.53, "high": 1.538, "low": 1.528, "close": 1.537, "volume": 23235.98, "close_time": 1769601599999, "quote_volume": 35616.43235, "trades": 165, "taker_buy_base": 15847.41, "taker_buy_quote": 24302.25684 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 1.537, "high": 1.538, "low": 1.527, "close": 1.529, "volume": 6487.4, "close_time": 1769605199999, "quote_volume": 9943.40901, "trades": 147, "taker_buy_base": 3732.54, "taker_buy_quote": 5721.33504 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 1.529, "high": 1.534, "low": 1.526, "close": 1.531, "volume": 13171.49, "close_time": 1769608799999, "quote_volume": 20171.65068, "trades": 137, "taker_buy_base": 9250.3, "taker_buy_quote": 14171.92619 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 1.531, "high": 1.532, "low": 1.526, "close": 1.527, "volume": 8065.97, "close_time": 1769612399999, "quote_volume": 12336.38506, "trades": 111, "taker_buy_base": 4653.0, "taker_buy_quote": 7117.60021 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 1.529, "high": 1.53, "low": 1.516, "close": 1.519, "volume": 14436.88, "close_time": 1769615999999, "quote_volume": 21948.90664, "trades": 184, "taker_buy_base": 6450.15, "taker_buy_quote": 9813.99945 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 1.519, "high": 1.519, "low": 1.511, "close": 1.519, "volume": 10299.39, "close_time": 1769619599999, "quote_volume": 15611.96624, "trades": 196, "taker_buy_base": 5724.39, "taker_buy_quote": 8681.05805 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 1.519, "high": 1.532, "low": 1.516, "close": 1.528, "volume": 22172.42, "close_time": 1769623199999, "quote_volume": 33891.77645, "trades": 187, "taker_buy_base": 19598.17, "taker_buy_quote": 29971.67675 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 1.527, "high": 1.528, "low": 1.518, "close": 1.524, "volume": 7936.81, "close_time": 1769626799999, "quote_volume": 12094.37015, "trades": 174, "taker_buy_base": 3192.46, "taker_buy_quote": 4864.62562 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 1.522, "high": 1.529, "low": 1.519, "close": 1.528, "volume": 5284.36, "close_time": 1769630399999, "quote_volume": 8053.47273, "trades": 142, "taker_buy_base": 2996.58, "taker_buy_quote": 4569.53466 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 1.524, "high": 1.534, "low": 1.518, "close": 1.523, "volume": 6473.9, "close_time": 1769633999999, "quote_volume": 9871.36698, "trades": 181, "taker_buy_base": 2703.74, "taker_buy_quote": 4128.0196 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 1.521, "high": 1.53, "low": 1.515, "close": 1.528, "volume": 3577.81, "close_time": 1769637599999, "quote_volume": 5456.64885, "trades": 101, "taker_buy_base": 2285.72, "taker_buy_quote": 3487.1401 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 1.529, "high": 1.539, "low": 1.524, "close": 1.536, "volume": 5760.78, "close_time": 1769641199999, "quote_volume": 8821.82083, "trades": 139, "taker_buy_base": 3913.95, "taker_buy_quote": 5998.42395 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 1.536, "high": 1.543, "low": 1.533, "close": 1.535, "volume": 16676.95, "close_time": 1769644799999, "quote_volume": 25653.34221, "trades": 206, "taker_buy_base": 15025.68, "taker_buy_quote": 23114.69598 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 1.536, "high": 1.549, "low": 1.528, "close": 1.532, "volume": 23902.18, "close_time": 1769648399999, "quote_volume": 36753.29247, "trades": 361, "taker_buy_base": 13470.33, "taker_buy_quote": 20714.72202 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 1.531, "high": 1.534, "low": 1.5, "close": 1.517, "volume": 14752.21, "close_time": 1769651999999, "quote_volume": 22371.08252, "trades": 297, "taker_buy_base": 4157.0, "taker_buy_quote": 6311.57122 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 1.518, "high": 1.52, "low": 1.5, "close": 1.505, "volume": 23370.83, "close_time": 1769655599999, "quote_volume": 35250.49993, "trades": 268, "taker_buy_base": 13435.46, "taker_buy_quote": 20245.4714 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 1.502, "high": 1.516, "low": 1.502, "close": 1.507, "volume": 43003.5, "close_time": 1769659199999, "quote_volume": 64934.50826, "trades": 258, "taker_buy_base": 23081.24, "taker_buy_quote": 34855.12463 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 1.506, "high": 1.508, "low": 1.502, "close": 1.506, "volume": 2756.84, "close_time": 1769662799999, "quote_volume": 4147.66047, "trades": 59, "taker_buy_base": 1560.68, "taker_buy_quote": 2348.43938 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 1.504, "high": 1.507, "low": 1.502, "close": 1.503, "volume": 3530.82, "close_time": 1769666399999, "quote_volume": 5314.85161, "trades": 52, "taker_buy_base": 2553.58, "taker_buy_quote": 3844.21856 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 1.503, "high": 1.509, "low": 1.503, "close": 1.507, "volume": 5262.61, "close_time": 1769669999999, "quote_volume": 7929.91293, "trades": 50, "taker_buy_base": 1632.29, "taker_buy_quote": 2458.42715 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 1.508, "high": 1.51, "low": 1.506, "close": 1.508, "volume": 4652.76, "close_time": 1769673599999, "quote_volume": 7013.31491, "trades": 83, "taker_buy_base": 1723.62, "taker_buy_quote": 2599.34511 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 1.505, "high": 1.508, "low": 1.503, "close": 1.507, "volume": 4639.96, "close_time": 1769677199999, "quote_volume": 6983.75963, "trades": 75, "taker_buy_base": 3147.79, "taker_buy_quote": 4738.96429 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 1.506, "high": 1.507, "low": 1.503, "close": 1.503, "volume": 4162.87, "close_time": 1769680799999, "quote_volume": 6261.61596, "trades": 61, "taker_buy_base": 1764.98, "taker_buy_quote": 2656.98661 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 1.503, "high": 1.503, "low": 1.482, "close": 1.49, "volume": 37459.82, "close_time": 1769684399999, "quote_volume": 56000.70547, "trades": 365, "taker_buy_base": 9612.8, "taker_buy_quote": 14339.38768 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 1.491, "high": 1.493, "low": 1.482, "close": 1.482, "volume": 5536.81, "close_time": 1769687999999, "quote_volume": 8243.63926, "trades": 103, "taker_buy_base": 3109.16, "taker_buy_quote": 4629.05789 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 1.483, "high": 1.487, "low": 1.473, "close": 1.475, "volume": 15732.05, "close_time": 1769691599999, "quote_volume": 23298.34788, "trades": 194, "taker_buy_base": 9981.76, "taker_buy_quote": 14798.5536 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 1.477, "high": 1.478, "low": 1.472, "close": 1.474, "volume": 7453.66, "close_time": 1769695199999, "quote_volume": 10990.82771, "trades": 106, "taker_buy_base": 3440.6, "taker_buy_quote": 5074.25517 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 1.474, "high": 1.475, "low": 1.452, "close": 1.452, "volume": 16320.15, "close_time": 1769698799999, "quote_volume": 23892.46965, "trades": 283, "taker_buy_base": 6529.05, "taker_buy_quote": 9558.58295 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 1.453, "high": 1.453, "low": 1.424, "close": 1.444, "volume": 40923.92, "close_time": 1769702399999, "quote_volume": 58913.5247, "trades": 569, "taker_buy_base": 21500.95, "taker_buy_quote": 30968.17773 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 1.443, "high": 1.455, "low": 1.436, "close": 1.455, "volume": 42373.46, "close_time": 1769705999999, "quote_volume": 61309.51767, "trades": 447, "taker_buy_base": 19817.56, "taker_buy_quote": 28666.15858 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 1.455, "high": 1.48, "low": 1.454, "close": 1.457, "volume": 62657.39, "close_time": 1769709599999, "quote_volume": 91964.67089, "trades": 506, "taker_buy_base": 34920.08, "taker_buy_quote": 51249.61116 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 1.456, "high": 1.46, "low": 1.438, "close": 1.439, "volume": 31863.26, "close_time": 1769713199999, "quote_volume": 46231.21954, "trades": 400, "taker_buy_base": 16367.95, "taker_buy_quote": 23755.75744 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 1.437, "high": 1.452, "low": 1.433, "close": 1.449, "volume": 18130.52, "close_time": 1769716799999, "quote_volume": 26144.56459, "trades": 288, "taker_buy_base": 10469.72, "taker_buy_quote": 15103.79943 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 1.446, "high": 1.462, "low": 1.445, "close": 1.461, "volume": 12201.34, "close_time": 1769720399999, "quote_volume": 17742.18248, "trades": 163, "taker_buy_base": 7635.76, "taker_buy_quote": 11107.02674 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 1.461, "high": 1.464, "low": 1.457, "close": 1.46, "volume": 5083.67, "close_time": 1769723999999, "quote_volume": 7426.48098, "trades": 114, "taker_buy_base": 2656.25, "taker_buy_quote": 3880.21084 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 1.461, "high": 1.462, "low": 1.452, "close": 1.457, "volume": 2453.38, "close_time": 1769727599999, "quote_volume": 3574.79755, "trades": 64, "taker_buy_base": 1151.14, "taker_buy_quote": 1675.81892 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 1.458, "high": 1.458, "low": 1.448, "close": 1.454, "volume": 8216.38, "close_time": 1769731199999, "quote_volume": 11931.86805, "trades": 96, "taker_buy_base": 2708.21, "taker_buy_quote": 3937.71854 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 1.456, "high": 1.456, "low": 1.443, "close": 1.448, "volume": 3009.7, "close_time": 1769734799999, "quote_volume": 4358.40322, "trades": 63, "taker_buy_base": 1935.87, "taker_buy_quote": 2801.93013 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 1.449, "high": 1.454, "low": 1.411, "close": 1.433, "volume": 53197.58, "close_time": 1769738399999, "quote_volume": 76569.98264, "trades": 637, "taker_buy_base": 31892.29, "taker_buy_quote": 46060.76171 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 1.433, "high": 1.436, "low": 1.408, "close": 1.418, "volume": 17447.76, "close_time": 1769741999999, "quote_volume": 24689.43682, "trades": 212, "taker_buy_base": 5842.43, "taker_buy_quote": 8292.6733 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 1.418, "high": 1.425, "low": 1.414, "close": 1.419, "volume": 7238.34, "close_time": 1769745599999, "quote_volume": 10282.0504, "trades": 119, "taker_buy_base": 4184.1, "taker_buy_quote": 5939.95565 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 1.42, "high": 1.435, "low": 1.42, "close": 1.426, "volume": 7943.99, "close_time": 1769749199999, "quote_volume": 11344.58837, "trades": 120, "taker_buy_base": 3272.68, "taker_buy_quote": 4670.07018 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 1.426, "high": 1.429, "low": 1.423, "close": 1.426, "volume": 6088.1, "close_time": 1769752799999, "quote_volume": 8682.21953, "trades": 65, "taker_buy_base": 1220.07, "taker_buy_quote": 1739.2465 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 1.426, "high": 1.427, "low": 1.407, "close": 1.418, "volume": 5559.07, "close_time": 1769756399999, "quote_volume": 7868.37133, "trades": 114, "taker_buy_base": 1936.76, "taker_buy_quote": 2745.62988 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 1.42, "high": 1.44, "low": 1.418, "close": 1.438, "volume": 9752.37, "close_time": 1769759999999, "quote_volume": 13995.77461, "trades": 151, "taker_buy_base": 4205.93, "taker_buy_quote": 6038.23813 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 1.438, "high": 1.442, "low": 1.426, "close": 1.431, "volume": 12077.77, "close_time": 1769763599999, "quote_volume": 17308.08013, "trades": 148, "taker_buy_base": 5601.74, "taker_buy_quote": 8018.54007 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 1.432, "high": 1.44, "low": 1.427, "close": 1.432, "volume": 10550.7, "close_time": 1769767199999, "quote_volume": 15119.94618, "trades": 187, "taker_buy_base": 7286.85, "taker_buy_quote": 10444.68857 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 1.434, "high": 1.443, "low": 1.431, "close": 1.442, "volume": 7304.24, "close_time": 1769770799999, "quote_volume": 10491.85642, "trades": 124, "taker_buy_base": 3739.22, "taker_buy_quote": 5377.61489 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 1.443, "high": 1.457, "low": 1.44, "close": 1.456, "volume": 10018.66, "close_time": 1769774399999, "quote_volume": 14511.42791, "trades": 188, "taker_buy_base": 6266.0, "taker_buy_quote": 9079.47904 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 1.454, "high": 1.456, "low": 1.446, "close": 1.449, "volume": 7860.8, "close_time": 1769777999999, "quote_volume": 11394.23124, "trades": 225, "taker_buy_base": 4676.76, "taker_buy_quote": 6778.12709 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 1.45, "high": 1.453, "low": 1.437, "close": 1.446, "volume": 18973.69, "close_time": 1769781599999, "quote_volume": 27469.6495, "trades": 213, "taker_buy_base": 6088.26, "taker_buy_quote": 8802.86429 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 1.449, "high": 1.462, "low": 1.445, "close": 1.449, "volume": 8782.07, "close_time": 1769785199999, "quote_volume": 12772.01647, "trades": 225, "taker_buy_base": 6336.42, "taker_buy_quote": 9219.56917 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 1.452, "high": 1.459, "low": 1.438, "close": 1.451, "volume": 6202.88, "close_time": 1769788799999, "quote_volume": 8987.46227, "trades": 216, "taker_buy_base": 3872.22, "taker_buy_quote": 5612.08566 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 1.45, "high": 1.457, "low": 1.445, "close": 1.449, "volume": 6994.07, "close_time": 1769792399999, "quote_volume": 10153.77529, "trades": 223, "taker_buy_base": 4665.05, "taker_buy_quote": 6772.73748 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 1.45, "high": 1.455, "low": 1.443, "close": 1.446, "volume": 7555.88, "close_time": 1769795999999, "quote_volume": 10944.4962, "trades": 205, "taker_buy_base": 3478.25, "taker_buy_quote": 5036.25095 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 1.447, "high": 1.462, "low": 1.425, "close": 1.461, "volume": 13777.28, "close_time": 1769799599999, "quote_volume": 19849.28683, "trades": 331, "taker_buy_base": 5226.63, "taker_buy_quote": 7545.30241 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 1.462, "high": 1.474, "low": 1.46, "close": 1.464, "volume": 19936.21, "close_time": 1769803199999, "quote_volume": 29268.73518, "trades": 321, "taker_buy_base": 12369.56, "taker_buy_quote": 18180.66529 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 1.464, "high": 1.464, "low": 1.446, "close": 1.448, "volume": 14255.29, "close_time": 1769806799999, "quote_volume": 20718.71964, "trades": 340, "taker_buy_base": 7377.34, "taker_buy_quote": 10720.49897 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 1.449, "high": 1.461, "low": 1.448, "close": 1.454, "volume": 4768.0, "close_time": 1769810399999, "quote_volume": 6930.07002, "trades": 168, "taker_buy_base": 3282.87, "taker_buy_quote": 4772.99031 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 1.456, "high": 1.456, "low": 1.444, "close": 1.454, "volume": 4272.15, "close_time": 1769813999999, "quote_volume": 6190.74782, "trades": 168, "taker_buy_base": 2574.04, "taker_buy_quote": 3729.24972 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 1.453, "high": 1.458, "low": 1.447, "close": 1.456, "volume": 9538.6, "close_time": 1769817599999, "quote_volume": 13842.32473, "trades": 169, "taker_buy_base": 6668.54, "taker_buy_quote": 9677.94309 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 1.456, "high": 1.456, "low": 1.446, "close": 1.447, "volume": 4959.39, "close_time": 1769821199999, "quote_volume": 7186.11291, "trades": 170, "taker_buy_base": 1731.8, "taker_buy_quote": 2509.9094 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 1.446, "high": 1.448, "low": 1.436, "close": 1.437, "volume": 4684.25, "close_time": 1769824799999, "quote_volume": 6750.94744, "trades": 136, "taker_buy_base": 2895.37, "taker_buy_quote": 4175.86974 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 1.436, "high": 1.436, "low": 1.43, "close": 1.432, "volume": 2803.28, "close_time": 1769828399999, "quote_volume": 4014.62029, "trades": 106, "taker_buy_base": 1587.23, "taker_buy_quote": 2273.33757 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 1.432, "high": 1.433, "low": 1.429, "close": 1.43, "volume": 1285.53, "close_time": 1769831999999, "quote_volume": 1840.15321, "trades": 46, "taker_buy_base": 874.38, "taker_buy_quote": 1251.65974 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 1.433, "high": 1.435, "low": 1.428, "close": 1.43, "volume": 1193.37, "close_time": 1769835599999, "quote_volume": 1707.74485, "trades": 32, "taker_buy_base": 687.06, "taker_buy_quote": 983.41304 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 1.428, "high": 1.434, "low": 1.428, "close": 1.432, "volume": 1685.67, "close_time": 1769839199999, "quote_volume": 2412.29646, "trades": 35, "taker_buy_base": 1248.84, "taker_buy_quote": 1788.18127 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 1.432, "high": 1.433, "low": 1.424, "close": 1.427, "volume": 8238.52, "close_time": 1769842799999, "quote_volume": 11762.05967, "trades": 135, "taker_buy_base": 2663.39, "taker_buy_quote": 3801.49421 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 1.428, "high": 1.429, "low": 1.418, "close": 1.429, "volume": 10648.53, "close_time": 1769846399999, "quote_volume": 15172.32431, "trades": 136, "taker_buy_base": 7808.96, "taker_buy_quote": 11129.08228 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 1.428, "high": 1.43, "low": 1.41, "close": 1.427, "volume": 10174.8, "close_time": 1769849999999, "quote_volume": 14453.33428, "trades": 254, "taker_buy_base": 4312.05, "taker_buy_quote": 6117.78961 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 1.427, "high": 1.427, "low": 1.418, "close": 1.42, "volume": 9536.66, "close_time": 1769853599999, "quote_volume": 13571.65116, "trades": 162, "taker_buy_base": 3127.98, "taker_buy_quote": 4452.51943 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 1.419, "high": 1.427, "low": 1.417, "close": 1.418, "volume": 4720.81, "close_time": 1769857199999, "quote_volume": 6706.24925, "trades": 127, "taker_buy_base": 2442.32, "taker_buy_quote": 3471.40694 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 1.418, "high": 1.423, "low": 1.416, "close": 1.421, "volume": 17061.43, "close_time": 1769860799999, "quote_volume": 24190.55689, "trades": 160, "taker_buy_base": 1716.17, "taker_buy_quote": 2436.51858 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 1.42, "high": 1.421, "low": 1.416, "close": 1.418, "volume": 8128.3, "close_time": 1769864399999, "quote_volume": 11523.03048, "trades": 161, "taker_buy_base": 4435.98, "taker_buy_quote": 6290.46413 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 1.417, "high": 1.421, "low": 1.414, "close": 1.417, "volume": 13348.37, "close_time": 1769867999999, "quote_volume": 18918.28565, "trades": 171, "taker_buy_base": 4234.74, "taker_buy_quote": 6004.68887 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 1.418, "high": 1.419, "low": 1.316, "close": 1.351, "volume": 155549.68, "close_time": 1769871599999, "quote_volume": 210743.92131, "trades": 2153, "taker_buy_base": 62939.79, "taker_buy_quote": 85186.23115 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 1.353, "high": 1.361, "low": 1.347, "close": 1.353, "volume": 29894.94, "close_time": 1769875199999, "quote_volume": 40515.47501, "trades": 451, "taker_buy_base": 16250.23, "taker_buy_quote": 22039.59143 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 1.353, "high": 1.356, "low": 1.321, "close": 1.328, "volume": 39995.05, "close_time": 1769878799999, "quote_volume": 53586.12475, "trades": 676, "taker_buy_base": 17235.69, "taker_buy_quote": 23120.80085 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 1.328, "high": 1.334, "low": 1.284, "close": 1.314, "volume": 146243.35, "close_time": 1769882399999, "quote_volume": 191114.54441, "trades": 1449, "taker_buy_base": 61443.86, "taker_buy_quote": 80371.40352 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 1.315, "high": 1.322, "low": 1.22, "close": 1.296, "volume": 111080.27, "close_time": 1769885999999, "quote_volume": 143156.27456, "trades": 1372, "taker_buy_base": 59157.96, "taker_buy_quote": 76202.40767 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 1.298, "high": 1.315, "low": 1.295, "close": 1.31, "volume": 53022.93, "close_time": 1769889599999, "quote_volume": 69073.44971, "trades": 638, "taker_buy_base": 29123.39, "taker_buy_quote": 37987.41373 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 1.313, "high": 1.319, "low": 1.297, "close": 1.315, "volume": 12144.5, "close_time": 1769893199999, "quote_volume": 15867.55149, "trades": 249, "taker_buy_base": 5433.95, "taker_buy_quote": 7102.19325 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 1.318, "high": 1.336, "low": 1.313, "close": 1.336, "volume": 24466.57, "close_time": 1769896799999, "quote_volume": 32342.03348, "trades": 368, "taker_buy_base": 17964.31, "taker_buy_quote": 23743.17605 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 1.336, "high": 1.336, "low": 1.326, "close": 1.333, "volume": 8739.82, "close_time": 1769900399999, "quote_volume": 11631.27923, "trades": 166, "taker_buy_base": 4409.35, "taker_buy_quote": 5867.8197 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 1.333, "high": 1.353, "low": 1.33, "close": 1.35, "volume": 9728.72, "close_time": 1769903999999, "quote_volume": 13060.43764, "trades": 256, "taker_buy_base": 4834.26, "taker_buy_quote": 6487.04727 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 1.351, "high": 1.354, "low": 1.346, "close": 1.349, "volume": 10922.35, "close_time": 1769907599999, "quote_volume": 14734.78278, "trades": 217, "taker_buy_base": 4703.34, "taker_buy_quote": 6344.98317 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 1.346, "high": 1.346, "low": 1.334, "close": 1.34, "volume": 4924.31, "close_time": 1769911199999, "quote_volume": 6594.6525, "trades": 150, "taker_buy_base": 3100.49, "taker_buy_quote": 4151.45822 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 1.343, "high": 1.352, "low": 1.342, "close": 1.347, "volume": 17571.4, "close_time": 1769914799999, "quote_volume": 23655.19185, "trades": 290, "taker_buy_base": 7052.43, "taker_buy_quote": 9495.48049 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 1.347, "high": 1.351, "low": 1.345, "close": 1.348, "volume": 10150.01, "close_time": 1769918399999, "quote_volume": 13685.71912, "trades": 197, "taker_buy_base": 3894.1, "taker_buy_quote": 5253.41763 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 1.349, "high": 1.361, "low": 1.347, "close": 1.357, "volume": 14647.27, "close_time": 1769921999999, "quote_volume": 19859.00674, "trades": 229, "taker_buy_base": 6770.2, "taker_buy_quote": 9182.61124 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 1.355, "high": 1.363, "low": 1.352, "close": 1.358, "volume": 6795.19, "close_time": 1769925599999, "quote_volume": 9218.39315, "trades": 159, "taker_buy_base": 2242.17, "taker_buy_quote": 3042.29917 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 1.359, "high": 1.364, "low": 1.351, "close": 1.356, "volume": 8571.7, "close_time": 1769929199999, "quote_volume": 11642.7739, "trades": 131, "taker_buy_base": 1694.99, "taker_buy_quote": 2302.13022 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 1.357, "high": 1.376, "low": 1.354, "close": 1.367, "volume": 17212.85, "close_time": 1769932799999, "quote_volume": 23532.05495, "trades": 302, "taker_buy_base": 12307.7, "taker_buy_quote": 16846.27206 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 1.367, "high": 1.37, "low": 1.36, "close": 1.361, "volume": 15233.38, "close_time": 1769936399999, "quote_volume": 20788.38412, "trades": 208, "taker_buy_base": 7382.77, "taker_buy_quote": 10075.44077 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 1.361, "high": 1.37, "low": 1.357, "close": 1.37, "volume": 8456.04, "close_time": 1769939999999, "quote_volume": 11529.341, "trades": 175, "taker_buy_base": 5099.27, "taker_buy_quote": 6953.75402 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 1.371, "high": 1.375, "low": 1.355, "close": 1.357, "volume": 29283.05, "close_time": 1769943599999, "quote_volume": 39868.44505, "trades": 293, "taker_buy_base": 12381.66, "taker_buy_quote": 16879.26402 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 1.359, "high": 1.367, "low": 1.354, "close": 1.366, "volume": 19533.42, "close_time": 1769947199999, "quote_volume": 26564.42729, "trades": 210, "taker_buy_base": 14378.67, "taker_buy_quote": 19553.25194 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 1.365, "high": 1.372, "low": 1.361, "close": 1.364, "volume": 19118.45, "close_time": 1769950799999, "quote_volume": 26094.51115, "trades": 270, "taker_buy_base": 7484.02, "taker_buy_quote": 10225.85595 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 1.365, "high": 1.374, "low": 1.358, "close": 1.36, "volume": 6677.95, "close_time": 1769954399999, "quote_volume": 9123.54429, "trades": 168, "taker_buy_base": 3527.58, "taker_buy_quote": 4821.04006 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 1.361, "high": 1.364, "low": 1.326, "close": 1.344, "volume": 44599.0, "close_time": 1769957999999, "quote_volume": 59787.45224, "trades": 662, "taker_buy_base": 18569.38, "taker_buy_quote": 24889.38209 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 1.342, "high": 1.342, "low": 1.313, "close": 1.329, "volume": 34262.1, "close_time": 1769961599999, "quote_volume": 45353.98288, "trades": 424, "taker_buy_base": 18111.79, "taker_buy_quote": 24019.63484 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 1.327, "high": 1.333, "low": 1.314, "close": 1.324, "volume": 28871.13, "close_time": 1769965199999, "quote_volume": 38206.2052, "trades": 364, "taker_buy_base": 13120.83, "taker_buy_quote": 17382.36235 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 1.323, "high": 1.329, "low": 1.318, "close": 1.329, "volume": 5915.21, "close_time": 1769968799999, "quote_volume": 7827.45449, "trades": 159, "taker_buy_base": 3976.18, "taker_buy_quote": 5262.8051 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 1.33, "high": 1.35, "low": 1.33, "close": 1.343, "volume": 19658.86, "close_time": 1769972399999, "quote_volume": 26358.20398, "trades": 272, "taker_buy_base": 7873.26, "taker_buy_quote": 10566.42599 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 1.344, "high": 1.345, "low": 1.319, "close": 1.324, "volume": 10398.6, "close_time": 1769975999999, "quote_volume": 13847.23775, "trades": 191, "taker_buy_base": 4927.65, "taker_buy_quote": 6566.2175 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 1.326, "high": 1.344, "low": 1.324, "close": 1.337, "volume": 8617.2, "close_time": 1769979599999, "quote_volume": 11491.26834, "trades": 178, "taker_buy_base": 4051.45, "taker_buy_quote": 5397.73123 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 1.337, "high": 1.338, "low": 1.323, "close": 1.325, "volume": 10069.68, "close_time": 1769983199999, "quote_volume": 13392.90165, "trades": 169, "taker_buy_base": 5270.51, "taker_buy_quote": 7012.30711 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 1.327, "high": 1.342, "low": 1.324, "close": 1.337, "volume": 12910.84, "close_time": 1769986799999, "quote_volume": 17235.17621, "trades": 255, "taker_buy_base": 7254.52, "taker_buy_quote": 9684.3297 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 1.337, "high": 1.345, "low": 1.308, "close": 1.336, "volume": 20259.19, "close_time": 1769990399999, "quote_volume": 26977.75424, "trades": 282, "taker_buy_base": 8928.94, "taker_buy_quote": 11886.27172 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 1.336, "high": 1.36, "low": 1.329, "close": 1.342, "volume": 32341.01, "close_time": 1769993999999, "quote_volume": 43490.88222, "trades": 502, "taker_buy_base": 10154.15, "taker_buy_quote": 13678.34138 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 1.342, "high": 1.355, "low": 1.329, "close": 1.346, "volume": 61561.56, "close_time": 1769997599999, "quote_volume": 83006.10944, "trades": 800, "taker_buy_base": 22787.07, "taker_buy_quote": 30698.79409 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 1.344, "high": 1.352, "low": 1.338, "close": 1.339, "volume": 6961.96, "close_time": 1770001199999, "quote_volume": 9357.13255, "trades": 228, "taker_buy_base": 4149.22, "taker_buy_quote": 5576.23872 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 1.339, "high": 1.339, "low": 1.298, "close": 1.334, "volume": 29590.93, "close_time": 1770004799999, "quote_volume": 38816.72205, "trades": 648, "taker_buy_base": 12789.88, "taker_buy_quote": 16810.96456 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 1.333, "high": 1.349, "low": 1.316, "close": 1.335, "volume": 12860.71, "close_time": 1770008399999, "quote_volume": 17161.25155, "trades": 319, "taker_buy_base": 6219.54, "taker_buy_quote": 8326.8303 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 1.333, "high": 1.334, "low": 1.307, "close": 1.315, "volume": 10156.21, "close_time": 1770011999999, "quote_volume": 13372.93246, "trades": 275, "taker_buy_base": 4196.63, "taker_buy_quote": 5523.5567 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 1.315, "high": 1.334, "low": 1.298, "close": 1.323, "volume": 26689.11, "close_time": 1770015599999, "quote_volume": 35075.25076, "trades": 495, "taker_buy_base": 12999.45, "taker_buy_quote": 17087.70779 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 1.324, "high": 1.331, "low": 1.319, "close": 1.325, "volume": 8623.73, "close_time": 1770019199999, "quote_volume": 11427.25613, "trades": 154, "taker_buy_base": 4442.24, "taker_buy_quote": 5887.66694 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 1.325, "high": 1.34, "low": 1.324, "close": 1.331, "volume": 6717.8, "close_time": 1770022799999, "quote_volume": 8950.52785, "trades": 162, "taker_buy_base": 3265.37, "taker_buy_quote": 4351.41658 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 1.331, "high": 1.349, "low": 1.325, "close": 1.346, "volume": 14497.16, "close_time": 1770026399999, "quote_volume": 19392.04214, "trades": 254, "taker_buy_base": 6533.84, "taker_buy_quote": 8740.12852 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 1.346, "high": 1.35, "low": 1.334, "close": 1.336, "volume": 13449.25, "close_time": 1770029999999, "quote_volume": 18055.33943, "trades": 295, "taker_buy_base": 6105.52, "taker_buy_quote": 8201.7644 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 1.337, "high": 1.34, "low": 1.332, "close": 1.335, "volume": 11048.07, "close_time": 1770033599999, "quote_volume": 14770.48991, "trades": 243, "taker_buy_base": 3792.96, "taker_buy_quote": 5070.90992 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 1.337, "high": 1.345, "low": 1.336, "close": 1.343, "volume": 9452.91, "close_time": 1770037199999, "quote_volume": 12678.81639, "trades": 302, "taker_buy_base": 7351.09, "taker_buy_quote": 9862.13977 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 1.342, "high": 1.358, "low": 1.34, "close": 1.358, "volume": 11441.67, "close_time": 1770040799999, "quote_volume": 15453.93223, "trades": 142, "taker_buy_base": 8763.31, "taker_buy_quote": 11840.06404 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 1.358, "high": 1.367, "low": 1.343, "close": 1.36, "volume": 23312.5, "close_time": 1770044399999, "quote_volume": 31645.52813, "trades": 222, "taker_buy_base": 12707.42, "taker_buy_quote": 17273.54819 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 1.361, "high": 1.386, "low": 1.358, "close": 1.378, "volume": 17694.27, "close_time": 1770047999999, "quote_volume": 24346.3208, "trades": 329, "taker_buy_base": 9939.6, "taker_buy_quote": 13666.88299 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 1.377, "high": 1.381, "low": 1.366, "close": 1.369, "volume": 11288.07, "close_time": 1770051599999, "quote_volume": 15502.29083, "trades": 214, "taker_buy_base": 6356.42, "taker_buy_quote": 8728.85664 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 1.37, "high": 1.374, "low": 1.366, "close": 1.37, "volume": 7261.74, "close_time": 1770055199999, "quote_volume": 9944.33311, "trades": 190, "taker_buy_base": 3104.38, "taker_buy_quote": 4252.34499 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 1.371, "high": 1.373, "low": 1.361, "close": 1.372, "volume": 15819.43, "close_time": 1770058799999, "quote_volume": 21644.83463, "trades": 192, "taker_buy_base": 8277.12, "taker_buy_quote": 11328.70129 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 1.371, "high": 1.372, "low": 1.366, "close": 1.369, "volume": 8372.66, "close_time": 1770062399999, "quote_volume": 11472.27228, "trades": 118, "taker_buy_base": 6468.42, "taker_buy_quote": 8863.44384 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 1.367, "high": 1.374, "low": 1.359, "close": 1.361, "volume": 7263.94, "close_time": 1770065999999, "quote_volume": 9909.65351, "trades": 148, "taker_buy_base": 3002.01, "taker_buy_quote": 4100.75898 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 1.362, "high": 1.367, "low": 1.356, "close": 1.364, "volume": 4730.6, "close_time": 1770069599999, "quote_volume": 6443.76565, "trades": 120, "taker_buy_base": 2215.35, "taker_buy_quote": 3017.11546 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 1.366, "high": 1.371, "low": 1.364, "close": 1.367, "volume": 7177.38, "close_time": 1770073199999, "quote_volume": 9808.93309, "trades": 121, "taker_buy_base": 2207.3, "taker_buy_quote": 3018.34251 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 1.368, "high": 1.369, "low": 1.364, "close": 1.364, "volume": 2595.6, "close_time": 1770076799999, "quote_volume": 3546.16446, "trades": 49, "taker_buy_base": 1806.77, "taker_buy_quote": 2469.61897 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 1.365, "high": 1.365, "low": 1.356, "close": 1.362, "volume": 7136.68, "close_time": 1770080399999, "quote_volume": 9708.97858, "trades": 73, "taker_buy_base": 5421.61, "taker_buy_quote": 7378.69587 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 1.363, "high": 1.367, "low": 1.356, "close": 1.361, "volume": 101301.7, "close_time": 1770083999999, "quote_volume": 138023.3365, "trades": 836, "taker_buy_base": 75162.31, "taker_buy_quote": 102457.76875 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 1.36, "high": 1.36, "low": 1.347, "close": 1.347, "volume": 5849.21, "close_time": 1770087599999, "quote_volume": 7908.15015, "trades": 127, "taker_buy_base": 2239.37, "taker_buy_quote": 3026.57819 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 1.347, "high": 1.361, "low": 1.343, "close": 1.361, "volume": 6450.2, "close_time": 1770091199999, "quote_volume": 8715.04546, "trades": 120, "taker_buy_base": 3393.33, "taker_buy_quote": 4587.67746 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 1.36, "high": 1.377, "low": 1.358, "close": 1.376, "volume": 14677.93, "close_time": 1770094799999, "quote_volume": 20086.82088, "trades": 234, "taker_buy_base": 10509.21, "taker_buy_quote": 14382.78389 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 1.377, "high": 1.378, "low": 1.368, "close": 1.37, "volume": 2905.74, "close_time": 1770098399999, "quote_volume": 3985.81593, "trades": 64, "taker_buy_base": 2370.01, "taker_buy_quote": 3251.80861 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 1.366, "high": 1.375, "low": 1.364, "close": 1.373, "volume": 3853.0, "close_time": 1770101999999, "quote_volume": 5274.36539, "trades": 74, "taker_buy_base": 1700.65, "taker_buy_quote": 2328.21779 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 1.372, "high": 1.377, "low": 1.367, "close": 1.375, "volume": 7162.64, "close_time": 1770105599999, "quote_volume": 9831.47532, "trades": 128, "taker_buy_base": 4445.64, "taker_buy_quote": 6105.33786 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 1.375, "high": 1.379, "low": 1.373, "close": 1.376, "volume": 9620.9, "close_time": 1770109199999, "quote_volume": 13244.77551, "trades": 173, "taker_buy_base": 4298.89, "taker_buy_quote": 5918.68413 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 1.374, "high": 1.378, "low": 1.358, "close": 1.368, "volume": 12235.56, "close_time": 1770112799999, "quote_volume": 16718.7746, "trades": 225, "taker_buy_base": 5527.16, "taker_buy_quote": 7548.37441 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 1.369, "high": 1.372, "low": 1.361, "close": 1.363, "volume": 5242.17, "close_time": 1770116399999, "quote_volume": 7155.48482, "trades": 178, "taker_buy_base": 3132.03, "taker_buy_quote": 4275.5993 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 1.362, "high": 1.368, "low": 1.36, "close": 1.366, "volume": 5746.82, "close_time": 1770119999999, "quote_volume": 7842.43735, "trades": 191, "taker_buy_base": 3209.11, "taker_buy_quote": 4378.5919 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 1.366, "high": 1.376, "low": 1.364, "close": 1.373, "volume": 6125.57, "close_time": 1770123599999, "quote_volume": 8396.94353, "trades": 107, "taker_buy_base": 3739.17, "taker_buy_quote": 5124.58808 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 1.373, "high": 1.388, "low": 1.371, "close": 1.388, "volume": 26698.27, "close_time": 1770127199999, "quote_volume": 36816.07206, "trades": 307, "taker_buy_base": 18010.87, "taker_buy_quote": 24831.4514 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 1.386, "high": 1.387, "low": 1.374, "close": 1.374, "volume": 13106.8, "close_time": 1770130799999, "quote_volume": 18076.31286, "trades": 181, "taker_buy_base": 5975.37, "taker_buy_quote": 8250.24117 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 1.375, "high": 1.405, "low": 1.368, "close": 1.404, "volume": 31008.61, "close_time": 1770134399999, "quote_volume": 42977.72379, "trades": 464, "taker_buy_base": 16063.04, "taker_buy_quote": 22297.67033 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 1.403, "high": 1.407, "low": 1.386, "close": 1.4, "volume": 34155.84, "close_time": 1770137999999, "quote_volume": 47739.7346, "trades": 559, "taker_buy_base": 14661.41, "taker_buy_quote": 20481.28865 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 1.4, "high": 1.4, "low": 1.369, "close": 1.369, "volume": 17725.13, "close_time": 1770141599999, "quote_volume": 24459.64546, "trades": 329, "taker_buy_base": 7125.01, "taker_buy_quote": 9837.86782 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 1.37, "high": 1.374, "low": 1.338, "close": 1.342, "volume": 60244.62, "close_time": 1770145199999, "quote_volume": 81025.406, "trades": 620, "taker_buy_base": 40750.32, "taker_buy_quote": 54717.56764 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 1.341, "high": 1.399, "low": 1.337, "close": 1.393, "volume": 28845.85, "close_time": 1770148799999, "quote_volume": 39596.35063, "trades": 570, "taker_buy_base": 13326.88, "taker_buy_quote": 18298.32115 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 1.394, "high": 1.426, "low": 1.38, "close": 1.415, "volume": 32876.95, "close_time": 1770152399999, "quote_volume": 46117.08949, "trades": 597, "taker_buy_base": 18750.02, "taker_buy_quote": 26292.27867 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 1.416, "high": 1.426, "low": 1.409, "close": 1.413, "volume": 8885.12, "close_time": 1770155999999, "quote_volume": 12595.5543, "trades": 159, "taker_buy_base": 4810.51, "taker_buy_quote": 6815.06207 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 1.413, "high": 1.416, "low": 1.397, "close": 1.403, "volume": 13116.1, "close_time": 1770159599999, "quote_volume": 18438.39035, "trades": 211, "taker_buy_base": 4391.36, "taker_buy_quote": 6184.92049 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 1.403, "high": 1.405, "low": 1.39, "close": 1.396, "volume": 8339.6, "close_time": 1770163199999, "quote_volume": 11657.52467, "trades": 150, "taker_buy_base": 3653.0, "taker_buy_quote": 5108.0345 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 1.397, "high": 1.4, "low": 1.386, "close": 1.389, "volume": 61855.51, "close_time": 1770166799999, "quote_volume": 85942.02462, "trades": 649, "taker_buy_base": 16731.29, "taker_buy_quote": 23254.65877 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 1.389, "high": 1.403, "low": 1.389, "close": 1.397, "volume": 132218.43, "close_time": 1770170399999, "quote_volume": 184856.68452, "trades": 1066, "taker_buy_base": 40102.42, "taker_buy_quote": 56092.25595 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 1.395, "high": 1.397, "low": 1.381, "close": 1.387, "volume": 11430.73, "close_time": 1770173999999, "quote_volume": 15877.98724, "trades": 188, "taker_buy_base": 6082.54, "taker_buy_quote": 8449.8159 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 1.387, "high": 1.403, "low": 1.387, "close": 1.398, "volume": 6619.57, "close_time": 1770177599999, "quote_volume": 9257.16034, "trades": 162, "taker_buy_base": 3417.83, "taker_buy_quote": 4777.41646 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 1.396, "high": 1.402, "low": 1.394, "close": 1.398, "volume": 3530.4, "close_time": 1770181199999, "quote_volume": 4939.52758, "trades": 100, "taker_buy_base": 1338.56, "taker_buy_quote": 1872.79041 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 1.399, "high": 1.403, "low": 1.39, "close": 1.394, "volume": 4373.38, "close_time": 1770184799999, "quote_volume": 6110.13794, "trades": 97, "taker_buy_base": 1169.62, "taker_buy_quote": 1633.99428 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 1.394, "high": 1.4, "low": 1.39, "close": 1.397, "volume": 4570.19, "close_time": 1770188399999, "quote_volume": 6376.84067, "trades": 78, "taker_buy_base": 2289.09, "taker_buy_quote": 3193.45018 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 1.396, "high": 1.399, "low": 1.394, "close": 1.395, "volume": 5067.81, "close_time": 1770191999999, "quote_volume": 7084.3878, "trades": 82, "taker_buy_base": 3673.61, "taker_buy_quote": 5136.63753 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 1.394, "high": 1.394, "low": 1.385, "close": 1.39, "volume": 4795.23, "close_time": 1770195599999, "quote_volume": 6661.91367, "trades": 92, "taker_buy_base": 2257.78, "taker_buy_quote": 3135.40961 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 1.391, "high": 1.391, "low": 1.378, "close": 1.383, "volume": 5172.82, "close_time": 1770199199999, "quote_volume": 7154.75063, "trades": 128, "taker_buy_base": 2859.09, "taker_buy_quote": 3952.88524 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 1.384, "high": 1.392, "low": 1.383, "close": 1.389, "volume": 12815.46, "close_time": 1770202799999, "quote_volume": 17785.21507, "trades": 200, "taker_buy_base": 7192.81, "taker_buy_quote": 9983.86503 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 1.389, "high": 1.394, "low": 1.379, "close": 1.39, "volume": 33634.76, "close_time": 1770206399999, "quote_volume": 46656.74719, "trades": 449, "taker_buy_base": 18388.08, "taker_buy_quote": 25505.44896 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 1.39, "high": 1.394, "low": 1.383, "close": 1.387, "volume": 12956.72, "close_time": 1770209999999, "quote_volume": 17997.96641, "trades": 178, "taker_buy_base": 8773.95, "taker_buy_quote": 12190.00143 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 1.387, "high": 1.388, "low": 1.374, "close": 1.375, "volume": 11137.54, "close_time": 1770213599999, "quote_volume": 15393.48389, "trades": 197, "taker_buy_base": 4983.36, "taker_buy_quote": 6887.16373 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 1.375, "high": 1.387, "low": 1.361, "close": 1.365, "volume": 33967.28, "close_time": 1770217199999, "quote_volume": 46596.25327, "trades": 444, "taker_buy_base": 13708.75, "taker_buy_quote": 18814.07977 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 1.365, "high": 1.377, "low": 1.35, "close": 1.356, "volume": 21302.53, "close_time": 1770220799999, "quote_volume": 29062.20512, "trades": 348, "taker_buy_base": 9677.38, "taker_buy_quote": 13200.56604 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 1.357, "high": 1.362, "low": 1.335, "close": 1.352, "volume": 26471.6, "close_time": 1770224399999, "quote_volume": 35670.44378, "trades": 582, "taker_buy_base": 12461.66, "taker_buy_quote": 16779.8864 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 1.352, "high": 1.391, "low": 1.348, "close": 1.391, "volume": 25144.91, "close_time": 1770227999999, "quote_volume": 34411.38477, "trades": 525, "taker_buy_base": 11186.57, "taker_buy_quote": 15328.94036 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 1.389, "high": 1.411, "low": 1.369, "close": 1.41, "volume": 45877.46, "close_time": 1770231599999, "quote_volume": 63824.29837, "trades": 507, "taker_buy_base": 30549.55, "taker_buy_quote": 42514.73814 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 1.41, "high": 1.419, "low": 1.388, "close": 1.403, "volume": 19722.89, "close_time": 1770235199999, "quote_volume": 27592.24084, "trades": 316, "taker_buy_base": 11171.85, "taker_buy_quote": 15621.88538 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 1.404, "high": 1.407, "low": 1.391, "close": 1.396, "volume": 9730.64, "close_time": 1770238799999, "quote_volume": 13584.4573, "trades": 162, "taker_buy_base": 3240.13, "taker_buy_quote": 4521.83959 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 1.399, "high": 1.401, "low": 1.376, "close": 1.383, "volume": 16009.74, "close_time": 1770242399999, "quote_volume": 22180.71802, "trades": 272, "taker_buy_base": 6321.54, "taker_buy_quote": 8767.5274 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 1.382, "high": 1.402, "low": 1.368, "close": 1.377, "volume": 11163.18, "close_time": 1770245999999, "quote_volume": 15447.37956, "trades": 197, "taker_buy_base": 4679.39, "taker_buy_quote": 6477.10759 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 1.374, "high": 1.399, "low": 1.373, "close": 1.386, "volume": 10617.85, "close_time": 1770249599999, "quote_volume": 14672.08902, "trades": 169, "taker_buy_base": 4421.18, "taker_buy_quote": 6120.0403 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 1.387, "high": 1.389, "low": 1.375, "close": 1.381, "volume": 8467.6, "close_time": 1770253199999, "quote_volume": 11708.8764, "trades": 167, "taker_buy_base": 3468.4, "taker_buy_quote": 4797.13387 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 1.381, "high": 1.389, "low": 1.372, "close": 1.374, "volume": 60928.47, "close_time": 1770256799999, "quote_volume": 84288.98898, "trades": 751, "taker_buy_base": 14945.39, "taker_buy_quote": 20687.04128 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 1.373, "high": 1.381, "low": 1.361, "close": 1.368, "volume": 11101.33, "close_time": 1770260399999, "quote_volume": 15227.72429, "trades": 242, "taker_buy_base": 6442.29, "taker_buy_quote": 8847.89011 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 1.371, "high": 1.377, "low": 1.368, "close": 1.373, "volume": 8469.26, "close_time": 1770263999999, "quote_volume": 11623.49772, "trades": 234, "taker_buy_base": 3677.95, "taker_buy_quote": 5048.3013 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 1.371, "high": 1.389, "low": 1.367, "close": 1.38, "volume": 10905.75, "close_time": 1770267599999, "quote_volume": 14992.4954, "trades": 257, "taker_buy_base": 5542.75, "taker_buy_quote": 7622.83326 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 1.38, "high": 1.387, "low": 1.376, "close": 1.379, "volume": 10801.64, "close_time": 1770271199999, "quote_volume": 14915.83307, "trades": 235, "taker_buy_base": 6195.83, "taker_buy_quote": 8556.36521 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 1.379, "high": 1.389, "low": 1.374, "close": 1.38, "volume": 19954.11, "close_time": 1770274799999, "quote_volume": 27547.58287, "trades": 344, "taker_buy_base": 8235.9, "taker_buy_quote": 11374.73514 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 1.38, "high": 1.391, "low": 1.377, "close": 1.377, "volume": 9870.15, "close_time": 1770278399999, "quote_volume": 13667.36592, "trades": 205, "taker_buy_base": 5855.54, "taker_buy_quote": 8115.08101 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 1.378, "high": 1.393, "low": 1.378, "close": 1.383, "volume": 17940.16, "close_time": 1770281999999, "quote_volume": 24836.87444, "trades": 296, "taker_buy_base": 9962.71, "taker_buy_quote": 13796.21636 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 1.384, "high": 1.391, "low": 1.38, "close": 1.39, "volume": 4254.79, "close_time": 1770285599999, "quote_volume": 5903.54095, "trades": 123, "taker_buy_base": 1762.68, "taker_buy_quote": 2444.5704 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 1.39, "high": 1.397, "low": 1.376, "close": 1.379, "volume": 26317.35, "close_time": 1770289199999, "quote_volume": 36527.01491, "trades": 401, "taker_buy_base": 14808.95, "taker_buy_quote": 20557.6811 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 1.379, "high": 1.388, "low": 1.372, "close": 1.377, "volume": 307106.83, "close_time": 1770292799999, "quote_volume": 422447.24001, "trades": 1753, "taker_buy_base": 26273.22, "taker_buy_quote": 36213.02493 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 1.379, "high": 1.39, "low": 1.375, "close": 1.378, "volume": 152272.35, "close_time": 1770296399999, "quote_volume": 209585.79262, "trades": 780, "taker_buy_base": 23139.17, "taker_buy_quote": 31946.1866 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 1.377, "high": 1.386, "low": 1.375, "close": 1.383, "volume": 272164.22, "close_time": 1770299999999, "quote_volume": 374435.0711, "trades": 1257, "taker_buy_base": 19008.49, "taker_buy_quote": 26231.50941 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 1.383, "high": 1.405, "low": 1.38, "close": 1.387, "volume": 29943.4, "close_time": 1770303599999, "quote_volume": 41616.98989, "trades": 424, "taker_buy_base": 13388.49, "taker_buy_quote": 18613.34628 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 1.388, "high": 1.389, "low": 1.303, "close": 1.331, "volume": 238107.1, "close_time": 1770307199999, "quote_volume": 324484.77554, "trades": 1581, "taker_buy_base": 46941.63, "taker_buy_quote": 63364.57878 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 1.33, "high": 1.34, "low": 1.31, "close": 1.329, "volume": 52750.34, "close_time": 1770310799999, "quote_volume": 69983.05011, "trades": 590, "taker_buy_base": 27956.14, "taker_buy_quote": 37106.77087 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 1.33, "high": 1.338, "low": 1.31, "close": 1.325, "volume": 282724.08, "close_time": 1770314399999, "quote_volume": 372978.21822, "trades": 1142, "taker_buy_base": 29095.66, "taker_buy_quote": 38436.025 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 1.325, "high": 1.35, "low": 1.325, "close": 1.348, "volume": 379327.49, "close_time": 1770317999999, "quote_volume": 503065.09745, "trades": 1238, "taker_buy_base": 23957.93, "taker_buy_quote": 31987.01784 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 1.346, "high": 1.355, "low": 1.325, "close": 1.331, "volume": 42678.11, "close_time": 1770321599999, "quote_volume": 57166.59342, "trades": 437, "taker_buy_base": 18945.45, "taker_buy_quote": 25381.93645 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 1.331, "high": 1.337, "low": 1.285, "close": 1.291, "volume": 1034196.69, "close_time": 1770325199999, "quote_volume": 1369340.11234, "trades": 3552, "taker_buy_base": 40615.01, "taker_buy_quote": 53191.65767 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 1.29, "high": 1.314, "low": 1.261, "close": 1.266, "volume": 62928.42, "close_time": 1770328799999, "quote_volume": 81026.25234, "trades": 611, "taker_buy_base": 24933.44, "taker_buy_quote": 32142.12407 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 1.267, "high": 1.297, "low": 1.252, "close": 1.293, "volume": 35571.86, "close_time": 1770332399999, "quote_volume": 45490.46195, "trades": 316, "taker_buy_base": 14500.18, "taker_buy_quote": 18479.66995 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 1.293, "high": 1.304, "low": 1.256, "close": 1.257, "volume": 21322.91, "close_time": 1770335999999, "quote_volume": 27325.66033, "trades": 319, "taker_buy_base": 9124.45, "taker_buy_quote": 11711.47938 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 1.258, "high": 1.258, "low": 1.125, "close": 1.223, "volume": 305600.95, "close_time": 1770339599999, "quote_volume": 364701.26126, "trades": 3811, "taker_buy_base": 139624.68, "taker_buy_quote": 166787.10696 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 1.227, "high": 1.261, "low": 1.222, "close": 1.257, "volume": 26233.9, "close_time": 1770343199999, "quote_volume": 32653.54807, "trades": 378, "taker_buy_base": 14651.85, "taker_buy_quote": 18239.06912 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 1.257, "high": 1.264, "low": 1.235, "close": 1.242, "volume": 26947.05, "close_time": 1770346799999, "quote_volume": 33598.54252, "trades": 556, "taker_buy_base": 13944.91, "taker_buy_quote": 17386.1108 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 1.242, "high": 1.255, "low": 1.231, "close": 1.239, "volume": 17459.32, "close_time": 1770350399999, "quote_volume": 21658.0709, "trades": 379, "taker_buy_base": 8605.01, "taker_buy_quote": 10678.72419 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 1.238, "high": 1.265, "low": 1.232, "close": 1.26, "volume": 31669.86, "close_time": 1770353999999, "quote_volume": 39716.13496, "trades": 459, "taker_buy_base": 14878.61, "taker_buy_quote": 18657.11942 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 1.261, "high": 1.293, "low": 1.259, "close": 1.288, "volume": 39384.59, "close_time": 1770357599999, "quote_volume": 50085.49106, "trades": 575, "taker_buy_base": 18193.29, "taker_buy_quote": 23109.90323 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 1.289, "high": 1.29, "low": 1.251, "close": 1.253, "volume": 25012.73, "close_time": 1770361199999, "quote_volume": 31665.93192, "trades": 401, "taker_buy_base": 9224.26, "taker_buy_quote": 11684.53807 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 1.254, "high": 1.264, "low": 1.242, "close": 1.258, "volume": 30591.57, "close_time": 1770364799999, "quote_volume": 38385.76409, "trades": 427, "taker_buy_base": 17220.28, "taker_buy_quote": 21615.97104 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 1.259, "high": 1.265, "low": 1.242, "close": 1.256, "volume": 24257.68, "close_time": 1770368399999, "quote_volume": 30385.47242, "trades": 365, "taker_buy_base": 11121.92, "taker_buy_quote": 13943.0561 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 1.255, "high": 1.286, "low": 1.249, "close": 1.284, "volume": 22250.41, "close_time": 1770371999999, "quote_volume": 28275.29439, "trades": 432, "taker_buy_base": 13077.03, "taker_buy_quote": 16631.80508 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 1.284, "high": 1.297, "low": 1.281, "close": 1.291, "volume": 16281.39, "close_time": 1770375599999, "quote_volume": 20970.66789, "trades": 279, "taker_buy_base": 9690.31, "taker_buy_quote": 12485.93452 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 1.29, "high": 1.299, "low": 1.287, "close": 1.295, "volume": 13600.49, "close_time": 1770379199999, "quote_volume": 17576.73746, "trades": 256, "taker_buy_base": 7792.26, "taker_buy_quote": 10072.39413 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 1.293, "high": 1.301, "low": 1.286, "close": 1.295, "volume": 28841.13, "close_time": 1770382799999, "quote_volume": 37253.4454, "trades": 375, "taker_buy_base": 13091.98, "taker_buy_quote": 16924.28468 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 1.296, "high": 1.334, "low": 1.293, "close": 1.316, "volume": 79320.37, "close_time": 1770386399999, "quote_volume": 104302.1577, "trades": 909, "taker_buy_base": 44935.26, "taker_buy_quote": 59127.20757 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 1.316, "high": 1.334, "low": 1.302, "close": 1.33, "volume": 52654.97, "close_time": 1770389999999, "quote_volume": 69518.5355, "trades": 534, "taker_buy_base": 32955.87, "taker_buy_quote": 43558.38815 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 1.328, "high": 1.337, "low": 1.322, "close": 1.333, "volume": 17574.71, "close_time": 1770393599999, "quote_volume": 23392.61822, "trades": 355, "taker_buy_base": 7363.31, "taker_buy_quote": 9790.04239 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 1.333, "high": 1.367, "low": 1.332, "close": 1.363, "volume": 73831.7, "close_time": 1770397199999, "quote_volume": 99721.76854, "trades": 673, "taker_buy_base": 59690.66, "taker_buy_quote": 80584.99628 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 1.362, "high": 1.383, "low": 1.357, "close": 1.373, "volume": 28119.55, "close_time": 1770400799999, "quote_volume": 38604.00443, "trades": 626, "taker_buy_base": 13986.38, "taker_buy_quote": 19202.66869 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 1.371, "high": 1.371, "low": 1.348, "close": 1.36, "volume": 34566.55, "close_time": 1770404399999, "quote_volume": 47023.73117, "trades": 556, "taker_buy_base": 16493.79, "taker_buy_quote": 22442.34188 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 1.36, "high": 1.389, "low": 1.354, "close": 1.387, "volume": 35471.34, "close_time": 1770407999999, "quote_volume": 48582.70974, "trades": 620, "taker_buy_base": 19106.93, "taker_buy_quote": 26185.4165 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 1.388, "high": 1.41, "low": 1.36, "close": 1.392, "volume": 78558.34, "close_time": 1770411599999, "quote_volume": 108820.85032, "trades": 1002, "taker_buy_base": 55929.17, "taker_buy_quote": 77579.60532 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 1.392, "high": 1.399, "low": 1.383, "close": 1.394, "volume": 17233.69, "close_time": 1770415199999, "quote_volume": 24004.09662, "trades": 318, "taker_buy_base": 8694.45, "taker_buy_quote": 12115.45431 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 1.393, "high": 1.402, "low": 1.385, "close": 1.389, "volume": 15796.08, "close_time": 1770418799999, "quote_volume": 21999.33296, "trades": 273, "taker_buy_base": 7600.13, "taker_buy_quote": 10603.29227 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 1.39, "high": 1.404, "low": 1.385, "close": 1.396, "volume": 9345.11, "close_time": 1770422399999, "quote_volume": 13037.33258, "trades": 144, "taker_buy_base": 4849.65, "taker_buy_quote": 6767.84133 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 1.396, "high": 1.406, "low": 1.39, "close": 1.399, "volume": 37291.72, "close_time": 1770425999999, "quote_volume": 52200.87272, "trades": 478, "taker_buy_base": 23662.12, "taker_buy_quote": 33138.95389 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 1.398, "high": 1.399, "low": 1.385, "close": 1.395, "volume": 43212.87, "close_time": 1770429599999, "quote_volume": 59990.9154, "trades": 467, "taker_buy_base": 29361.93, "taker_buy_quote": 40762.95333 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 1.393, "high": 1.405, "low": 1.392, "close": 1.4, "volume": 6202.42, "close_time": 1770433199999, "quote_volume": 8676.63152, "trades": 142, "taker_buy_base": 2670.32, "taker_buy_quote": 3732.64652 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 1.4, "high": 1.412, "low": 1.4, "close": 1.412, "volume": 11566.97, "close_time": 1770436799999, "quote_volume": 16258.47651, "trades": 217, "taker_buy_base": 6221.21, "taker_buy_quote": 8747.76019 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 1.41, "high": 1.42, "low": 1.393, "close": 1.393, "volume": 16243.38, "close_time": 1770440399999, "quote_volume": 22918.35012, "trades": 284, "taker_buy_base": 6167.41, "taker_buy_quote": 8697.19779 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 1.393, "high": 1.403, "low": 1.388, "close": 1.39, "volume": 18203.86, "close_time": 1770443999999, "quote_volume": 25355.62665, "trades": 241, "taker_buy_base": 8025.8, "taker_buy_quote": 11170.43202 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 1.389, "high": 1.399, "low": 1.372, "close": 1.372, "volume": 28785.13, "close_time": 1770447599999, "quote_volume": 40040.87999, "trades": 405, "taker_buy_base": 13998.79, "taker_buy_quote": 19486.77175 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 1.373, "high": 1.373, "low": 1.342, "close": 1.354, "volume": 37229.63, "close_time": 1770451199999, "quote_volume": 50606.79725, "trades": 571, "taker_buy_base": 14097.16, "taker_buy_quote": 19153.33929 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 1.354, "high": 1.355, "low": 1.342, "close": 1.345, "volume": 20593.55, "close_time": 1770454799999, "quote_volume": 27773.37593, "trades": 282, "taker_buy_base": 10530.89, "taker_buy_quote": 14210.19736 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 1.346, "high": 1.351, "low": 1.333, "close": 1.344, "volume": 38975.14, "close_time": 1770458399999, "quote_volume": 52398.60934, "trades": 336, "taker_buy_base": 10093.58, "taker_buy_quote": 13544.96518 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 1.344, "high": 1.349, "low": 1.339, "close": 1.346, "volume": 4580.62, "close_time": 1770461999999, "quote_volume": 6151.14018, "trades": 143, "taker_buy_base": 2939.06, "taker_buy_quote": 3947.15135 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 1.344, "high": 1.369, "low": 1.342, "close": 1.368, "volume": 51588.42, "close_time": 1770465599999, "quote_volume": 70023.55003, "trades": 563, "taker_buy_base": 31459.38, "taker_buy_quote": 42702.92203 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 1.367, "high": 1.456, "low": 1.362, "close": 1.453, "volume": 171651.45, "close_time": 1770469199999, "quote_volume": 244224.27675, "trades": 1886, "taker_buy_base": 103437.98, "taker_buy_quote": 146939.75758 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 1.453, "high": 1.455, "low": 1.379, "close": 1.401, "volume": 240355.96, "close_time": 1770472799999, "quote_volume": 339331.86733, "trades": 2176, "taker_buy_base": 118180.64, "taker_buy_quote": 166840.83079 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 1.399, "high": 1.409, "low": 1.385, "close": 1.386, "volume": 57933.44, "close_time": 1770476399999, "quote_volume": 81039.32547, "trades": 665, "taker_buy_base": 33232.69, "taker_buy_quote": 46487.73297 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 1.385, "high": 1.399, "low": 1.374, "close": 1.392, "volume": 40297.34, "close_time": 1770479999999, "quote_volume": 56013.56984, "trades": 421, "taker_buy_base": 26079.21, "taker_buy_quote": 36282.73268 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 1.393, "high": 1.411, "low": 1.384, "close": 1.389, "volume": 55180.17, "close_time": 1770483599999, "quote_volume": 76991.13995, "trades": 759, "taker_buy_base": 26907.24, "taker_buy_quote": 37551.50231 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 1.389, "high": 1.405, "low": 1.387, "close": 1.395, "volume": 9378.2, "close_time": 1770487199999, "quote_volume": 13075.1709, "trades": 184, "taker_buy_base": 5246.17, "taker_buy_quote": 7315.68531 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 1.393, "high": 1.407, "low": 1.389, "close": 1.398, "volume": 14154.5, "close_time": 1770490799999, "quote_volume": 19769.35001, "trades": 229, "taker_buy_base": 4470.14, "taker_buy_quote": 6241.46774 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 1.398, "high": 1.413, "low": 1.392, "close": 1.411, "volume": 18171.4, "close_time": 1770494399999, "quote_volume": 25496.77786, "trades": 291, "taker_buy_base": 9866.75, "taker_buy_quote": 13851.00166 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 1.411, "high": 1.418, "low": 1.404, "close": 1.415, "volume": 16113.41, "close_time": 1770497999999, "quote_volume": 22722.00376, "trades": 214, "taker_buy_base": 9495.66, "taker_buy_quote": 13388.44269 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 1.415, "high": 1.427, "low": 1.409, "close": 1.419, "volume": 32986.48, "close_time": 1770501599999, "quote_volume": 46803.54698, "trades": 457, "taker_buy_base": 18110.13, "taker_buy_quote": 25693.70381 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 1.417, "high": 1.419, "low": 1.403, "close": 1.415, "volume": 17990.86, "close_time": 1770505199999, "quote_volume": 25399.94188, "trades": 229, "taker_buy_base": 8476.0, "taker_buy_quote": 11985.91981 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 1.415, "high": 1.425, "low": 1.411, "close": 1.425, "volume": 5396.03, "close_time": 1770508799999, "quote_volume": 7663.62377, "trades": 101, "taker_buy_base": 2625.79, "taker_buy_quote": 3733.26495 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 1.423, "high": 1.425, "low": 1.412, "close": 1.424, "volume": 12430.35, "close_time": 1770512399999, "quote_volume": 17635.91429, "trades": 234, "taker_buy_base": 6963.63, "taker_buy_quote": 9888.06649 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 1.425, "high": 1.432, "low": 1.405, "close": 1.408, "volume": 31365.88, "close_time": 1770515999999, "quote_volume": 44600.51029, "trades": 436, "taker_buy_base": 16048.45, "taker_buy_quote": 22855.56921 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 1.407, "high": 1.409, "low": 1.395, "close": 1.4, "volume": 8155.03, "close_time": 1770519599999, "quote_volume": 11424.47259, "trades": 155, "taker_buy_base": 2817.48, "taker_buy_quote": 3949.10833 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 1.4, "high": 1.405, "low": 1.393, "close": 1.393, "volume": 6260.58, "close_time": 1770523199999, "quote_volume": 8753.18712, "trades": 165, "taker_buy_base": 3135.14, "taker_buy_quote": 4384.19507 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 1.393, "high": 1.399, "low": 1.388, "close": 1.396, "volume": 19114.73, "close_time": 1770526799999, "quote_volume": 26616.67691, "trades": 248, "taker_buy_base": 12585.26, "taker_buy_quote": 17525.23778 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 1.393, "high": 1.395, "low": 1.388, "close": 1.393, "volume": 11089.77, "close_time": 1770530399999, "quote_volume": 15427.64692, "trades": 131, "taker_buy_base": 6061.88, "taker_buy_quote": 8436.08518 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 1.392, "high": 1.397, "low": 1.391, "close": 1.394, "volume": 4408.24, "close_time": 1770533999999, "quote_volume": 6144.26473, "trades": 66, "taker_buy_base": 2522.1, "taker_buy_quote": 3515.37519 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 1.394, "high": 1.4, "low": 1.387, "close": 1.398, "volume": 5669.72, "close_time": 1770537599999, "quote_volume": 7904.76273, "trades": 108, "taker_buy_base": 3645.04, "taker_buy_quote": 5079.4587 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 1.398, "high": 1.413, "low": 1.39, "close": 1.408, "volume": 26003.2, "close_time": 1770541199999, "quote_volume": 36403.68124, "trades": 300, "taker_buy_base": 11828.91, "taker_buy_quote": 16574.53652 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 1.407, "high": 1.408, "low": 1.392, "close": 1.392, "volume": 10067.57, "close_time": 1770544799999, "quote_volume": 14102.52195, "trades": 190, "taker_buy_base": 6409.38, "taker_buy_quote": 8986.63235 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 1.392, "high": 1.4, "low": 1.387, "close": 1.397, "volume": 5732.25, "close_time": 1770548399999, "quote_volume": 7988.99986, "trades": 148, "taker_buy_base": 2902.09, "taker_buy_quote": 4044.66299 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 1.396, "high": 1.413, "low": 1.396, "close": 1.41, "volume": 17060.92, "close_time": 1770551999999, "quote_volume": 24027.80361, "trades": 240, "taker_buy_base": 6125.85, "taker_buy_quote": 8627.49772 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 1.411, "high": 1.411, "low": 1.406, "close": 1.41, "volume": 5894.7, "close_time": 1770555599999, "quote_volume": 8306.11677, "trades": 121, "taker_buy_base": 2995.35, "taker_buy_quote": 4221.68155 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 1.41, "high": 1.411, "low": 1.403, "close": 1.409, "volume": 10349.97, "close_time": 1770559199999, "quote_volume": 14564.52653, "trades": 205, "taker_buy_base": 3840.08, "taker_buy_quote": 5407.38758 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 1.41, "high": 1.421, "low": 1.405, "close": 1.421, "volume": 26340.48, "close_time": 1770562799999, "quote_volume": 37213.4654, "trades": 311, "taker_buy_base": 16722.5, "taker_buy_quote": 23630.19407 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 1.421, "high": 1.428, "low": 1.405, "close": 1.409, "volume": 18143.05, "close_time": 1770566399999, "quote_volume": 25744.84785, "trades": 298, "taker_buy_base": 8944.31, "taker_buy_quote": 12682.1949 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 1.411, "high": 1.411, "low": 1.382, "close": 1.387, "volume": 32023.6, "close_time": 1770569999999, "quote_volume": 44948.10955, "trades": 325, "taker_buy_base": 20136.99, "taker_buy_quote": 28309.70646 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 1.387, "high": 1.402, "low": 1.387, "close": 1.402, "volume": 8112.42, "close_time": 1770573599999, "quote_volume": 11316.5482, "trades": 150, "taker_buy_base": 5547.83, "taker_buy_quote": 7733.39632 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 1.402, "high": 1.411, "low": 1.398, "close": 1.404, "volume": 12220.11, "close_time": 1770577199999, "quote_volume": 17164.27382, "trades": 314, "taker_buy_base": 7070.63, "taker_buy_quote": 9930.78721 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 1.404, "high": 1.411, "low": 1.404, "close": 1.408, "volume": 9482.68, "close_time": 1770580799999, "quote_volume": 13352.85248, "trades": 258, "taker_buy_base": 5695.12, "taker_buy_quote": 8019.96485 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 1.407, "high": 1.407, "low": 1.397, "close": 1.402, "volume": 15436.17, "close_time": 1770584399999, "quote_volume": 21640.04534, "trades": 189, "taker_buy_base": 4229.03, "taker_buy_quote": 5935.69966 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 1.402, "high": 1.406, "low": 1.396, "close": 1.4, "volume": 4551.54, "close_time": 1770587999999, "quote_volume": 6379.53386, "trades": 86, "taker_buy_base": 1937.06, "taker_buy_quote": 2714.72869 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 1.4, "high": 1.403, "low": 1.398, "close": 1.4, "volume": 5983.28, "close_time": 1770591599999, "quote_volume": 8378.84465, "trades": 78, "taker_buy_base": 2818.06, "taker_buy_quote": 3946.34471 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 1.406, "high": 1.415, "low": 1.396, "close": 1.399, "volume": 8402.79, "close_time": 1770595199999, "quote_volume": 11811.22369, "trades": 157, "taker_buy_base": 5397.6, "taker_buy_quote": 7584.41426 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 1.401, "high": 1.401, "low": 1.392, "close": 1.397, "volume": 17629.39, "close_time": 1770598799999, "quote_volume": 24629.81442, "trades": 295, "taker_buy_base": 9380.52, "taker_buy_quote": 13111.29147 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 1.398, "high": 1.405, "low": 1.388, "close": 1.391, "volume": 21956.43, "close_time": 1770602399999, "quote_volume": 30670.75995, "trades": 361, "taker_buy_base": 15226.18, "taker_buy_quote": 21265.87565 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 1.39, "high": 1.402, "low": 1.389, "close": 1.398, "volume": 4537.22, "close_time": 1770605999999, "quote_volume": 6329.42934, "trades": 120, "taker_buy_base": 1983.01, "taker_buy_quote": 2766.13177 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 1.399, "high": 1.403, "low": 1.396, "close": 1.4, "volume": 3994.89, "close_time": 1770609599999, "quote_volume": 5590.96469, "trades": 86, "taker_buy_base": 2266.22, "taker_buy_quote": 3173.78828 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 1.397, "high": 1.399, "low": 1.386, "close": 1.388, "volume": 6043.36, "close_time": 1770613199999, "quote_volume": 8400.78523, "trades": 108, "taker_buy_base": 1185.76, "taker_buy_quote": 1649.70694 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 1.387, "high": 1.392, "low": 1.386, "close": 1.39, "volume": 2521.66, "close_time": 1770616799999, "quote_volume": 3501.99295, "trades": 63, "taker_buy_base": 1371.11, "taker_buy_quote": 1905.17546 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 1.39, "high": 1.39, "low": 1.38, "close": 1.387, "volume": 8340.88, "close_time": 1770620399999, "quote_volume": 11535.33136, "trades": 108, "taker_buy_base": 4255.64, "taker_buy_quote": 5884.19683 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 1.385, "high": 1.386, "low": 1.373, "close": 1.377, "volume": 59407.91, "close_time": 1770623999999, "quote_volume": 82088.60269, "trades": 410, "taker_buy_base": 43207.16, "taker_buy_quote": 59737.03717 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 1.377, "high": 1.382, "low": 1.367, "close": 1.372, "volume": 15068.92, "close_time": 1770627599999, "quote_volume": 20706.28372, "trades": 205, "taker_buy_base": 6801.79, "taker_buy_quote": 9348.86837 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 1.37, "high": 1.371, "low": 1.357, "close": 1.358, "volume": 14516.32, "close_time": 1770631199999, "quote_volume": 19792.24642, "trades": 212, "taker_buy_base": 4422.46, "taker_buy_quote": 6026.76168 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 1.357, "high": 1.362, "low": 1.338, "close": 1.345, "volume": 15444.7, "close_time": 1770634799999, "quote_volume": 20800.0677, "trades": 215, "taker_buy_base": 2803.68, "taker_buy_quote": 3779.73094 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 1.345, "high": 1.359, "low": 1.345, "close": 1.356, "volume": 3013.9, "close_time": 1770638399999, "quote_volume": 4081.64838, "trades": 97, "taker_buy_base": 773.92, "taker_buy_quote": 1048.43728 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 1.356, "high": 1.357, "low": 1.343, "close": 1.348, "volume": 26064.4, "close_time": 1770641999999, "quote_volume": 35152.34822, "trades": 274, "taker_buy_base": 13843.58, "taker_buy_quote": 18669.38323 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 1.347, "high": 1.354, "low": 1.343, "close": 1.345, "volume": 9985.05, "close_time": 1770645599999, "quote_volume": 13456.68047, "trades": 145, "taker_buy_base": 3747.67, "taker_buy_quote": 5053.91613 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 1.345, "high": 1.358, "low": 1.338, "close": 1.35, "volume": 30455.86, "close_time": 1770649199999, "quote_volume": 40984.27964, "trades": 294, "taker_buy_base": 10360.64, "taker_buy_quote": 13930.06487 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 1.352, "high": 1.361, "low": 1.342, "close": 1.349, "volume": 6818.86, "close_time": 1770652799999, "quote_volume": 9217.73283, "trades": 178, "taker_buy_base": 2719.8, "taker_buy_quote": 3679.80007 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 1.348, "high": 1.362, "low": 1.336, "close": 1.357, "volume": 27614.28, "close_time": 1770656399999, "quote_volume": 37114.57588, "trades": 329, "taker_buy_base": 17583.22, "taker_buy_quote": 23627.36616 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 1.357, "high": 1.375, "low": 1.351, "close": 1.373, "volume": 19356.59, "close_time": 1770659999999, "quote_volume": 26312.06131, "trades": 258, "taker_buy_base": 7670.16, "taker_buy_quote": 10455.63034 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 1.374, "high": 1.382, "low": 1.365, "close": 1.378, "volume": 9565.24, "close_time": 1770663599999, "quote_volume": 13131.04104, "trades": 155, "taker_buy_base": 3876.3, "taker_buy_quote": 5326.7642 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 1.377, "high": 1.379, "low": 1.368, "close": 1.377, "volume": 7791.27, "close_time": 1770667199999, "quote_volume": 10703.25502, "trades": 168, "taker_buy_base": 2968.88, "taker_buy_quote": 4081.8854 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 1.376, "high": 1.381, "low": 1.369, "close": 1.377, "volume": 4545.87, "close_time": 1770670799999, "quote_volume": 6253.23184, "trades": 116, "taker_buy_base": 1685.37, "taker_buy_quote": 2317.50643 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 1.375, "high": 1.377, "low": 1.36, "close": 1.372, "volume": 3907.72, "close_time": 1770674399999, "quote_volume": 5353.2922, "trades": 130, "taker_buy_base": 1983.6, "taker_buy_quote": 2723.80743 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 1.372, "high": 1.38, "low": 1.362, "close": 1.368, "volume": 7774.95, "close_time": 1770677999999, "quote_volume": 10678.83205, "trades": 155, "taker_buy_base": 5519.36, "taker_buy_quote": 7578.05179 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 1.368, "high": 1.375, "low": 1.357, "close": 1.358, "volume": 14865.28, "close_time": 1770681599999, "quote_volume": 20280.69753, "trades": 184, "taker_buy_base": 8221.7, "taker_buy_quote": 11220.11315 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 1.361, "high": 1.362, "low": 1.354, "close": 1.359, "volume": 6976.2, "close_time": 1770685199999, "quote_volume": 9465.53531, "trades": 136, "taker_buy_base": 1392.77, "taker_buy_quote": 1892.96363 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 1.36, "high": 1.367, "low": 1.358, "close": 1.367, "volume": 15261.87, "close_time": 1770688799999, "quote_volume": 20813.27118, "trades": 234, "taker_buy_base": 2714.54, "taker_buy_quote": 3703.08003 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 1.366, "high": 1.366, "low": 1.359, "close": 1.365, "volume": 7452.75, "close_time": 1770692399999, "quote_volume": 10152.45734, "trades": 119, "taker_buy_base": 3267.65, "taker_buy_quote": 4449.75122 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 1.366, "high": 1.366, "low": 1.347, "close": 1.354, "volume": 5114.94, "close_time": 1770695999999, "quote_volume": 6925.20103, "trades": 93, "taker_buy_base": 1068.19, "taker_buy_quote": 1446.97656 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 1.358, "high": 1.362, "low": 1.358, "close": 1.362, "volume": 1098.93, "close_time": 1770699599999, "quote_volume": 1493.90758, "trades": 45, "taker_buy_base": 357.49, "taker_buy_quote": 485.88955 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 1.361, "high": 1.362, "low": 1.349, "close": 1.351, "volume": 2075.91, "close_time": 1770703199999, "quote_volume": 2818.77705, "trades": 51, "taker_buy_base": 767.74, "taker_buy_quote": 1041.5576 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 1.349, "high": 1.352, "low": 1.339, "close": 1.34, "volume": 9111.99, "close_time": 1770706799999, "quote_volume": 12276.15566, "trades": 153, "taker_buy_base": 3319.05, "taker_buy_quote": 4473.18888 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 1.341, "high": 1.349, "low": 1.341, "close": 1.349, "volume": 6600.76, "close_time": 1770710399999, "quote_volume": 8879.09428, "trades": 93, "taker_buy_base": 2750.81, "taker_buy_quote": 3702.14228 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 1.349, "high": 1.36, "low": 1.347, "close": 1.359, "volume": 7269.1, "close_time": 1770713999999, "quote_volume": 9826.24152, "trades": 140, "taker_buy_base": 3864.94, "taker_buy_quote": 5228.90381 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 1.359, "high": 1.369, "low": 1.359, "close": 1.362, "volume": 10393.51, "close_time": 1770717599999, "quote_volume": 14188.27148, "trades": 195, "taker_buy_base": 4493.61, "taker_buy_quote": 6136.40037 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 1.363, "high": 1.364, "low": 1.345, "close": 1.351, "volume": 20237.12, "close_time": 1770721199999, "quote_volume": 27382.72855, "trades": 230, "taker_buy_base": 7725.98, "taker_buy_quote": 10462.81101 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 1.351, "high": 1.356, "low": 1.337, "close": 1.337, "volume": 74118.15, "close_time": 1770724799999, "quote_volume": 99559.98189, "trades": 696, "taker_buy_base": 34085.09, "taker_buy_quote": 45762.17757 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 1.338, "high": 1.346, "low": 1.337, "close": 1.339, "volume": 28434.55, "close_time": 1770728399999, "quote_volume": 38117.14581, "trades": 188, "taker_buy_base": 17654.62, "taker_buy_quote": 23660.67166 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 1.339, "high": 1.353, "low": 1.338, "close": 1.348, "volume": 10609.94, "close_time": 1770731999999, "quote_volume": 14290.03889, "trades": 191, "taker_buy_base": 3437.26, "taker_buy_quote": 4633.52135 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 1.348, "high": 1.353, "low": 1.335, "close": 1.342, "volume": 9393.62, "close_time": 1770735599999, "quote_volume": 12650.20476, "trades": 144, "taker_buy_base": 3911.89, "taker_buy_quote": 5268.47501 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 1.342, "high": 1.353, "low": 1.34, "close": 1.349, "volume": 12828.95, "close_time": 1770739199999, "quote_volume": 17288.429, "trades": 203, "taker_buy_base": 4179.36, "taker_buy_quote": 5634.61092 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 1.348, "high": 1.353, "low": 1.344, "close": 1.349, "volume": 11703.96, "close_time": 1770742799999, "quote_volume": 15789.13671, "trades": 267, "taker_buy_base": 6363.09, "taker_buy_quote": 8582.05269 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 1.349, "high": 1.354, "low": 1.345, "close": 1.349, "volume": 6538.28, "close_time": 1770746399999, "quote_volume": 8828.35311, "trades": 150, "taker_buy_base": 3401.61, "taker_buy_quote": 4598.98153 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 1.35, "high": 1.351, "low": 1.331, "close": 1.335, "volume": 15896.07, "close_time": 1770749999999, "quote_volume": 21292.90433, "trades": 282, "taker_buy_base": 7208.13, "taker_buy_quote": 9655.31921 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 1.334, "high": 1.338, "low": 1.325, "close": 1.33, "volume": 15371.65, "close_time": 1770753599999, "quote_volume": 20444.93156, "trades": 215, "taker_buy_base": 4045.75, "taker_buy_quote": 5384.11831 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 1.333, "high": 1.338, "low": 1.328, "close": 1.335, "volume": 3518.95, "close_time": 1770757199999, "quote_volume": 4691.91378, "trades": 116, "taker_buy_base": 1342.11, "taker_buy_quote": 1789.72868 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 1.337, "high": 1.337, "low": 1.331, "close": 1.334, "volume": 3447.73, "close_time": 1770760799999, "quote_volume": 4596.82991, "trades": 58, "taker_buy_base": 1126.96, "taker_buy_quote": 1503.56069 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 1.335, "high": 1.343, "low": 1.335, "close": 1.339, "volume": 1826.8, "close_time": 1770764399999, "quote_volume": 2446.10332, "trades": 30, "taker_buy_base": 882.23, "taker_buy_quote": 1181.05381 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 1.338, "high": 1.341, "low": 1.337, "close": 1.337, "volume": 4901.2, "close_time": 1770767999999, "quote_volume": 6561.58325, "trades": 60, "taker_buy_base": 1726.1, "taker_buy_quote": 2311.16693 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 1.338, "high": 1.339, "low": 1.332, "close": 1.334, "volume": 6627.06, "close_time": 1770771599999, "quote_volume": 8846.99518, "trades": 95, "taker_buy_base": 3607.82, "taker_buy_quote": 4816.11134 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 1.337, "high": 1.338, "low": 1.33, "close": 1.33, "volume": 2256.11, "close_time": 1770775199999, "quote_volume": 3008.98038, "trades": 39, "taker_buy_base": 740.33, "taker_buy_quote": 988.73003 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 1.332, "high": 1.338, "low": 1.33, "close": 1.333, "volume": 3382.41, "close_time": 1770778799999, "quote_volume": 4507.7556, "trades": 48, "taker_buy_base": 813.21, "taker_buy_quote": 1083.55386 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 1.333, "high": 1.337, "low": 1.324, "close": 1.333, "volume": 6211.52, "close_time": 1770782399999, "quote_volume": 8267.62636, "trades": 83, "taker_buy_base": 2683.78, "taker_buy_quote": 3578.89166 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 1.333, "high": 1.336, "low": 1.32, "close": 1.322, "volume": 10381.65, "close_time": 1770785999999, "quote_volume": 13758.76575, "trades": 163, "taker_buy_base": 5713.7, "taker_buy_quote": 7565.2239 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 1.326, "high": 1.327, "low": 1.317, "close": 1.319, "volume": 9653.03, "close_time": 1770789599999, "quote_volume": 12765.17457, "trades": 117, "taker_buy_base": 6345.0, "taker_buy_quote": 8394.79928 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 1.318, "high": 1.318, "low": 1.306, "close": 1.307, "volume": 13605.58, "close_time": 1770793199999, "quote_volume": 17855.17358, "trades": 225, "taker_buy_base": 5512.09, "taker_buy_quote": 7234.51726 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 1.307, "high": 1.315, "low": 1.303, "close": 1.309, "volume": 12557.75, "close_time": 1770796799999, "quote_volume": 16481.88398, "trades": 141, "taker_buy_base": 9886.44, "taker_buy_quote": 12986.31555 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 1.31, "high": 1.312, "low": 1.307, "close": 1.309, "volume": 3540.02, "close_time": 1770800399999, "quote_volume": 4634.25372, "trades": 92, "taker_buy_base": 1701.36, "taker_buy_quote": 2227.98748 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 1.31, "high": 1.312, "low": 1.305, "close": 1.307, "volume": 10247.61, "close_time": 1770803999999, "quote_volume": 13406.12445, "trades": 204, "taker_buy_base": 5983.63, "taker_buy_quote": 7828.34472 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 1.306, "high": 1.307, "low": 1.291, "close": 1.294, "volume": 14092.86, "close_time": 1770807599999, "quote_volume": 18299.43701, "trades": 242, "taker_buy_base": 4771.24, "taker_buy_quote": 6192.09632 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 1.295, "high": 1.301, "low": 1.295, "close": 1.3, "volume": 4773.29, "close_time": 1770811199999, "quote_volume": 6198.00042, "trades": 123, "taker_buy_base": 1911.66, "taker_buy_quote": 2483.30471 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 1.299, "high": 1.305, "low": 1.297, "close": 1.301, "volume": 9918.8, "close_time": 1770814799999, "quote_volume": 12907.51722, "trades": 182, "taker_buy_base": 6282.33, "taker_buy_quote": 8176.73972 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 1.301, "high": 1.313, "low": 1.299, "close": 1.31, "volume": 12311.4, "close_time": 1770818399999, "quote_volume": 16097.3762, "trades": 149, "taker_buy_base": 7348.57, "taker_buy_quote": 9607.31691 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 1.313, "high": 1.337, "low": 1.304, "close": 1.307, "volume": 17890.43, "close_time": 1770821999999, "quote_volume": 23679.69211, "trades": 401, "taker_buy_base": 9397.21, "taker_buy_quote": 12448.07103 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 1.308, "high": 1.31, "low": 1.288, "close": 1.302, "volume": 21127.99, "close_time": 1770825599999, "quote_volume": 27403.52849, "trades": 353, "taker_buy_base": 8577.21, "taker_buy_quote": 11129.79164 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 1.301, "high": 1.326, "low": 1.301, "close": 1.308, "volume": 10127.27, "close_time": 1770829199999, "quote_volume": 13304.66549, "trades": 231, "taker_buy_base": 5101.11, "taker_buy_quote": 6698.12215 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 1.307, "high": 1.331, "low": 1.304, "close": 1.317, "volume": 20673.1, "close_time": 1770832799999, "quote_volume": 27238.82963, "trades": 178, "taker_buy_base": 16410.64, "taker_buy_quote": 21598.02734 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 1.318, "high": 1.321, "low": 1.308, "close": 1.312, "volume": 8737.13, "close_time": 1770836399999, "quote_volume": 11478.97413, "trades": 154, "taker_buy_base": 4129.44, "taker_buy_quote": 5425.71369 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 1.314, "high": 1.321, "low": 1.312, "close": 1.316, "volume": 10896.63, "close_time": 1770839999999, "quote_volume": 14355.85077, "trades": 156, "taker_buy_base": 4751.99, "taker_buy_quote": 6262.66406 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 1.315, "high": 1.329, "low": 1.312, "close": 1.324, "volume": 14233.96, "close_time": 1770843599999, "quote_volume": 18809.77465, "trades": 181, "taker_buy_base": 6371.54, "taker_buy_quote": 8418.40002 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 1.324, "high": 1.34, "low": 1.321, "close": 1.332, "volume": 6432.86, "close_time": 1770847199999, "quote_volume": 8549.08078, "trades": 145, "taker_buy_base": 3832.75, "taker_buy_quote": 5089.20053 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 1.333, "high": 1.338, "low": 1.317, "close": 1.319, "volume": 7148.96, "close_time": 1770850799999, "quote_volume": 9450.23738, "trades": 71, "taker_buy_base": 5498.1, "taker_buy_quote": 7259.48686 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 1.317, "high": 1.319, "low": 1.309, "close": 1.314, "volume": 11291.55, "close_time": 1770854399999, "quote_volume": 14833.22416, "trades": 153, "taker_buy_base": 6609.0, "taker_buy_quote": 8681.2059 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 1.314, "high": 1.341, "low": 1.314, "close": 1.339, "volume": 10727.91, "close_time": 1770857999999, "quote_volume": 14268.2698, "trades": 205, "taker_buy_base": 5060.25, "taker_buy_quote": 6724.26891 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 1.338, "high": 1.345, "low": 1.335, "close": 1.336, "volume": 7675.01, "close_time": 1770861599999, "quote_volume": 10295.33827, "trades": 208, "taker_buy_base": 1662.13, "taker_buy_quote": 2231.45621 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 1.336, "high": 1.358, "low": 1.336, "close": 1.35, "volume": 4620.67, "close_time": 1770865199999, "quote_volume": 6236.00825, "trades": 145, "taker_buy_base": 1702.09, "taker_buy_quote": 2295.99443 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 1.347, "high": 1.36, "low": 1.346, "close": 1.356, "volume": 5537.63, "close_time": 1770868799999, "quote_volume": 7504.74331, "trades": 100, "taker_buy_base": 2084.09, "taker_buy_quote": 2826.03908 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 1.356, "high": 1.356, "low": 1.349, "close": 1.349, "volume": 3551.05, "close_time": 1770872399999, "quote_volume": 4803.99968, "trades": 78, "taker_buy_base": 1174.18, "taker_buy_quote": 1587.73824 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 1.35, "high": 1.353, "low": 1.341, "close": 1.348, "volume": 10131.15, "close_time": 1770875999999, "quote_volume": 13679.06458, "trades": 147, "taker_buy_base": 5484.83, "taker_buy_quote": 7405.68714 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 1.348, "high": 1.357, "low": 1.346, "close": 1.348, "volume": 14504.45, "close_time": 1770879599999, "quote_volume": 19607.62221, "trades": 147, "taker_buy_base": 3911.18, "taker_buy_quote": 5291.69236 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 1.349, "high": 1.35, "low": 1.339, "close": 1.344, "volume": 8726.65, "close_time": 1770883199999, "quote_volume": 11730.17758, "trades": 117, "taker_buy_base": 5973.02, "taker_buy_quote": 8032.34762 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 1.344, "high": 1.351, "low": 1.341, "close": 1.35, "volume": 4801.76, "close_time": 1770886799999, "quote_volume": 6449.95317, "trades": 80, "taker_buy_base": 3127.97, "taker_buy_quote": 4201.9954 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 1.348, "high": 1.364, "low": 1.348, "close": 1.364, "volume": 13425.92, "close_time": 1770890399999, "quote_volume": 18251.82883, "trades": 183, "taker_buy_base": 8448.65, "taker_buy_quote": 11491.04997 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 1.365, "high": 1.368, "low": 1.357, "close": 1.364, "volume": 10875.87, "close_time": 1770893999999, "quote_volume": 14802.98653, "trades": 173, "taker_buy_base": 6183.72, "taker_buy_quote": 8416.13706 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 1.365, "high": 1.372, "low": 1.362, "close": 1.37, "volume": 21360.28, "close_time": 1770897599999, "quote_volume": 29222.56742, "trades": 273, "taker_buy_base": 13025.27, "taker_buy_quote": 17826.34733 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 1.371, "high": 1.374, "low": 1.365, "close": 1.373, "volume": 11083.38, "close_time": 1770901199999, "quote_volume": 15176.1236, "trades": 209, "taker_buy_base": 5596.96, "taker_buy_quote": 7663.38459 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 1.371, "high": 1.385, "low": 1.368, "close": 1.385, "volume": 11957.2, "close_time": 1770904799999, "quote_volume": 16429.86928, "trades": 288, "taker_buy_base": 6045.79, "taker_buy_quote": 8307.62751 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 1.383, "high": 1.383, "low": 1.365, "close": 1.37, "volume": 8424.06, "close_time": 1770908399999, "quote_volume": 11558.86431, "trades": 177, "taker_buy_base": 4273.31, "taker_buy_quote": 5861.22178 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 1.372, "high": 1.377, "low": 1.361, "close": 1.37, "volume": 41879.44, "close_time": 1770911999999, "quote_volume": 57499.91925, "trades": 392, "taker_buy_base": 5878.18, "taker_buy_quote": 8063.98345 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 1.371, "high": 1.376, "low": 1.353, "close": 1.361, "volume": 42232.85, "close_time": 1770915599999, "quote_volume": 57769.97248, "trades": 520, "taker_buy_base": 10658.63, "taker_buy_quote": 14559.44118 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 1.363, "high": 1.378, "low": 1.359, "close": 1.36, "volume": 15799.32, "close_time": 1770919199999, "quote_volume": 21620.56606, "trades": 201, "taker_buy_base": 8380.42, "taker_buy_quote": 11473.46924 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 1.357, "high": 1.385, "low": 1.357, "close": 1.378, "volume": 19135.67, "close_time": 1770922799999, "quote_volume": 26290.84446, "trades": 302, "taker_buy_base": 9019.77, "taker_buy_quote": 12377.99873 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 1.379, "high": 1.386, "low": 1.374, "close": 1.377, "volume": 15527.45, "close_time": 1770926399999, "quote_volume": 21453.86578, "trades": 239, "taker_buy_base": 8864.9, "taker_buy_quote": 12258.67884 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 1.377, "high": 1.385, "low": 1.368, "close": 1.375, "volume": 16932.83, "close_time": 1770929999999, "quote_volume": 23267.06432, "trades": 215, "taker_buy_base": 5862.49, "taker_buy_quote": 8074.03635 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 1.378, "high": 1.381, "low": 1.372, "close": 1.374, "volume": 8114.84, "close_time": 1770933599999, "quote_volume": 11172.57884, "trades": 140, "taker_buy_base": 3209.59, "taker_buy_quote": 4423.68291 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 1.375, "high": 1.39, "low": 1.375, "close": 1.389, "volume": 4266.31, "close_time": 1770937199999, "quote_volume": 5902.71602, "trades": 95, "taker_buy_base": 3168.75, "taker_buy_quote": 4388.54381 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 1.387, "high": 1.397, "low": 1.386, "close": 1.39, "volume": 9100.97, "close_time": 1770940799999, "quote_volume": 12661.52525, "trades": 145, "taker_buy_base": 4749.44, "taker_buy_quote": 6609.73307 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 1.392, "high": 1.393, "low": 1.383, "close": 1.386, "volume": 11363.34, "close_time": 1770944399999, "quote_volume": 15798.42794, "trades": 113, "taker_buy_base": 5597.57, "taker_buy_quote": 7782.01541 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 1.386, "high": 1.395, "low": 1.385, "close": 1.389, "volume": 18253.5, "close_time": 1770947999999, "quote_volume": 25315.05955, "trades": 250, "taker_buy_base": 10059.43, "taker_buy_quote": 13954.54485 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 1.39, "high": 1.395, "low": 1.385, "close": 1.392, "volume": 7828.77, "close_time": 1770951599999, "quote_volume": 10868.12428, "trades": 90, "taker_buy_base": 4097.89, "taker_buy_quote": 5696.34768 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 1.392, "high": 1.395, "low": 1.39, "close": 1.392, "volume": 4331.89, "close_time": 1770955199999, "quote_volume": 6033.17307, "trades": 104, "taker_buy_base": 2897.97, "taker_buy_quote": 4036.0275 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 1.392, "high": 1.395, "low": 1.389, "close": 1.394, "volume": 3936.07, "close_time": 1770958799999, "quote_volume": 5480.31619, "trades": 71, "taker_buy_base": 910.52, "taker_buy_quote": 1267.5254 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 1.393, "high": 1.395, "low": 1.387, "close": 1.389, "volume": 14802.24, "close_time": 1770962399999, "quote_volume": 20589.05404, "trades": 185, "taker_buy_base": 5959.98, "taker_buy_quote": 8287.41979 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 1.389, "high": 1.4, "low": 1.386, "close": 1.399, "volume": 11041.71, "close_time": 1770965999999, "quote_volume": 15367.40387, "trades": 165, "taker_buy_base": 7250.84, "taker_buy_quote": 10096.57566 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 1.399, "high": 1.41, "low": 1.392, "close": 1.398, "volume": 20561.07, "close_time": 1770969599999, "quote_volume": 28811.55264, "trades": 292, "taker_buy_base": 11081.29, "taker_buy_quote": 15553.0873 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 1.398, "high": 1.404, "low": 1.395, "close": 1.402, "volume": 26997.16, "close_time": 1770973199999, "quote_volume": 37773.02859, "trades": 415, "taker_buy_base": 10852.4, "taker_buy_quote": 15193.72272 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 1.402, "high": 1.405, "low": 1.399, "close": 1.401, "volume": 18359.47, "close_time": 1770976799999, "quote_volume": 25739.34304, "trades": 391, "taker_buy_base": 9782.37, "taker_buy_quote": 13718.17952 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 1.401, "high": 1.412, "low": 1.399, "close": 1.411, "volume": 10922.15, "close_time": 1770980399999, "quote_volume": 15355.31159, "trades": 313, "taker_buy_base": 6294.26, "taker_buy_quote": 8853.49713 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 1.411, "high": 1.418, "low": 1.408, "close": 1.415, "volume": 13980.38, "close_time": 1770983999999, "quote_volume": 19755.41129, "trades": 294, "taker_buy_base": 8934.98, "taker_buy_quote": 12627.80127 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 1.412, "high": 1.433, "low": 1.412, "close": 1.428, "volume": 30697.69, "close_time": 1770987599999, "quote_volume": 43694.14541, "trades": 336, "taker_buy_base": 22455.12, "taker_buy_quote": 31977.29654 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 1.428, "high": 1.443, "low": 1.428, "close": 1.437, "volume": 39908.72, "close_time": 1770991199999, "quote_volume": 57274.99924, "trades": 620, "taker_buy_base": 18680.02, "taker_buy_quote": 26823.23277 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 1.437, "high": 1.449, "low": 1.43, "close": 1.432, "volume": 36160.46, "close_time": 1770994799999, "quote_volume": 52015.96836, "trades": 534, "taker_buy_base": 10460.75, "taker_buy_quote": 15059.3105 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 1.435, "high": 1.465, "low": 1.433, "close": 1.451, "volume": 38590.17, "close_time": 1770998399999, "quote_volume": 55966.25403, "trades": 582, "taker_buy_base": 25546.29, "taker_buy_quote": 37050.1483 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 1.452, "high": 1.463, "low": 1.446, "close": 1.453, "volume": 22125.02, "close_time": 1771001999999, "quote_volume": 32172.22504, "trades": 472, "taker_buy_base": 12352.63, "taker_buy_quote": 17965.26886 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 1.453, "high": 1.459, "low": 1.445, "close": 1.456, "volume": 19477.55, "close_time": 1771005599999, "quote_volume": 28303.39711, "trades": 387, "taker_buy_base": 6804.82, "taker_buy_quote": 9892.81925 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 1.455, "high": 1.473, "low": 1.453, "close": 1.473, "volume": 24748.8, "close_time": 1771009199999, "quote_volume": 36202.09011, "trades": 431, "taker_buy_base": 16720.45, "taker_buy_quote": 24472.37292 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 1.473, "high": 1.482, "low": 1.466, "close": 1.47, "volume": 20712.93, "close_time": 1771012799999, "quote_volume": 30529.02926, "trades": 526, "taker_buy_base": 8025.65, "taker_buy_quote": 11828.75365 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 1.469, "high": 1.469, "low": 1.456, "close": 1.457, "volume": 26545.1, "close_time": 1771016399999, "quote_volume": 38768.21125, "trades": 445, "taker_buy_base": 11155.13, "taker_buy_quote": 16293.573 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 1.457, "high": 1.462, "low": 1.452, "close": 1.456, "volume": 7332.42, "close_time": 1771019999999, "quote_volume": 10692.41122, "trades": 173, "taker_buy_base": 5243.23, "taker_buy_quote": 7650.38706 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 1.455, "high": 1.458, "low": 1.452, "close": 1.455, "volume": 18404.23, "close_time": 1771023599999, "quote_volume": 26765.50063, "trades": 74, "taker_buy_base": 16946.29, "taker_buy_quote": 24644.34137 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 1.456, "high": 1.457, "low": 1.452, "close": 1.454, "volume": 2587.3, "close_time": 1771027199999, "quote_volume": 3763.82129, "trades": 64, "taker_buy_base": 999.81, "taker_buy_quote": 1454.63188 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 1.453, "high": 1.465, "low": 1.444, "close": 1.462, "volume": 28910.1, "close_time": 1771030799999, "quote_volume": 42117.46677, "trades": 351, "taker_buy_base": 22885.25, "taker_buy_quote": 33343.72036 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 1.463, "high": 1.465, "low": 1.455, "close": 1.457, "volume": 37903.68, "close_time": 1771034399999, "quote_volume": 55398.61633, "trades": 223, "taker_buy_base": 34535.92, "taker_buy_quote": 50488.41299 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 1.454, "high": 1.457, "low": 1.451, "close": 1.451, "volume": 4933.47, "close_time": 1771037999999, "quote_volume": 7175.21578, "trades": 79, "taker_buy_base": 3575.41, "taker_buy_quote": 5201.28975 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 1.451, "high": 1.46, "low": 1.451, "close": 1.457, "volume": 2377.25, "close_time": 1771041599999, "quote_volume": 3461.85544, "trades": 58, "taker_buy_base": 1743.19, "taker_buy_quote": 2538.0191 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 1.459, "high": 1.459, "low": 1.451, "close": 1.453, "volume": 1652.71, "close_time": 1771045199999, "quote_volume": 2403.18551, "trades": 52, "taker_buy_base": 463.88, "taker_buy_quote": 674.76169 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 1.452, "high": 1.459, "low": 1.45, "close": 1.453, "volume": 9479.02, "close_time": 1771048799999, "quote_volume": 13777.60354, "trades": 110, "taker_buy_base": 4438.51, "taker_buy_quote": 6453.95798 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 1.453, "high": 1.462, "low": 1.451, "close": 1.455, "volume": 5863.74, "close_time": 1771052399999, "quote_volume": 8546.77427, "trades": 75, "taker_buy_base": 3586.91, "taker_buy_quote": 5229.58703 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 1.457, "high": 1.458, "low": 1.453, "close": 1.456, "volume": 2432.43, "close_time": 1771055999999, "quote_volume": 3540.28575, "trades": 57, "taker_buy_base": 1281.62, "taker_buy_quote": 1864.68149 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 1.456, "high": 1.464, "low": 1.45, "close": 1.464, "volume": 10802.0, "close_time": 1771059599999, "quote_volume": 15726.16066, "trades": 176, "taker_buy_base": 4909.09, "taker_buy_quote": 7150.13654 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 1.463, "high": 1.476, "low": 1.462, "close": 1.475, "volume": 11258.21, "close_time": 1771063199999, "quote_volume": 16531.979, "trades": 200, "taker_buy_base": 6566.65, "taker_buy_quote": 9648.84089 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 1.473, "high": 1.493, "low": 1.473, "close": 1.491, "volume": 14921.29, "close_time": 1771066799999, "quote_volume": 22144.77094, "trades": 223, "taker_buy_base": 8323.56, "taker_buy_quote": 12356.74956 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 1.49, "high": 1.499, "low": 1.484, "close": 1.496, "volume": 14699.28, "close_time": 1771070399999, "quote_volume": 21958.42395, "trades": 201, "taker_buy_base": 4072.26, "taker_buy_quote": 6080.81595 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 1.496, "high": 1.499, "low": 1.478, "close": 1.479, "volume": 14836.56, "close_time": 1771073999999, "quote_volume": 22093.28612, "trades": 204, "taker_buy_base": 8148.12, "taker_buy_quote": 12140.0147 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 1.478, "high": 1.486, "low": 1.476, "close": 1.484, "volume": 8612.2, "close_time": 1771077599999, "quote_volume": 12755.56193, "trades": 188, "taker_buy_base": 5783.04, "taker_buy_quote": 8566.18067 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 1.485, "high": 1.503, "low": 1.485, "close": 1.498, "volume": 21603.61, "close_time": 1771081199999, "quote_volume": 32286.25605, "trades": 271, "taker_buy_base": 14830.02, "taker_buy_quote": 22166.21136 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 1.499, "high": 1.502, "low": 1.486, "close": 1.5, "volume": 8911.89, "close_time": 1771084799999, "quote_volume": 13295.08351, "trades": 188, "taker_buy_base": 5708.51, "taker_buy_quote": 8516.5346 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 1.499, "high": 1.5, "low": 1.492, "close": 1.499, "volume": 7837.31, "close_time": 1771088399999, "quote_volume": 11725.77433, "trades": 213, "taker_buy_base": 2821.26, "taker_buy_quote": 4223.23395 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 1.5, "high": 1.507, "low": 1.495, "close": 1.496, "volume": 30563.06, "close_time": 1771091999999, "quote_volume": 45938.49613, "trades": 288, "taker_buy_base": 23675.42, "taker_buy_quote": 35607.82459 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 1.495, "high": 1.506, "low": 1.495, "close": 1.5, "volume": 8744.61, "close_time": 1771095599999, "quote_volume": 13125.34023, "trades": 172, "taker_buy_base": 3918.64, "taker_buy_quote": 5881.01271 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 1.5, "high": 1.515, "low": 1.499, "close": 1.512, "volume": 7515.55, "close_time": 1771099199999, "quote_volume": 11325.47188, "trades": 161, "taker_buy_base": 4870.72, "taker_buy_quote": 7336.23573 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 1.511, "high": 1.512, "low": 1.502, "close": 1.508, "volume": 10615.96, "close_time": 1771102799999, "quote_volume": 15989.70533, "trades": 172, "taker_buy_base": 5713.23, "taker_buy_quote": 8600.22796 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 1.507, "high": 1.517, "low": 1.5, "close": 1.506, "volume": 6199.57, "close_time": 1771106399999, "quote_volume": 9352.06863, "trades": 102, "taker_buy_base": 3116.75, "taker_buy_quote": 4708.39111 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 1.505, "high": 1.511, "low": 1.501, "close": 1.501, "volume": 13574.48, "close_time": 1771109999999, "quote_volume": 20440.70948, "trades": 146, "taker_buy_base": 2468.45, "taker_buy_quote": 3718.80197 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 1.503, "high": 1.506, "low": 1.498, "close": 1.5, "volume": 10276.6, "close_time": 1771113599999, "quote_volume": 15423.97934, "trades": 281, "taker_buy_base": 5117.25, "taker_buy_quote": 7682.32005 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 1.498, "high": 1.5, "low": 1.478, "close": 1.48, "volume": 28187.89, "close_time": 1771117199999, "quote_volume": 41852.777, "trades": 540, "taker_buy_base": 9443.19, "taker_buy_quote": 14026.48145 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 1.481, "high": 1.487, "low": 1.475, "close": 1.482, "volume": 27777.59, "close_time": 1771120799999, "quote_volume": 41116.97551, "trades": 566, "taker_buy_base": 10171.17, "taker_buy_quote": 15061.87121 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 1.482, "high": 1.487, "low": 1.476, "close": 1.482, "volume": 10326.79, "close_time": 1771124399999, "quote_volume": 15299.03827, "trades": 364, "taker_buy_base": 3361.74, "taker_buy_quote": 4980.0807 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 1.48, "high": 1.483, "low": 1.467, "close": 1.481, "volume": 14777.07, "close_time": 1771127999999, "quote_volume": 21797.59188, "trades": 417, "taker_buy_base": 6603.24, "taker_buy_quote": 9731.776 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 1.481, "high": 1.487, "low": 1.477, "close": 1.483, "volume": 10156.18, "close_time": 1771131599999, "quote_volume": 15038.60617, "trades": 336, "taker_buy_base": 4483.62, "taker_buy_quote": 6643.22219 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 1.483, "high": 1.484, "low": 1.478, "close": 1.48, "volume": 9208.19, "close_time": 1771135199999, "quote_volume": 13635.08917, "trades": 318, "taker_buy_base": 3174.62, "taker_buy_quote": 4702.45577 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 1.479, "high": 1.483, "low": 1.47, "close": 1.472, "volume": 12368.83, "close_time": 1771138799999, "quote_volume": 18272.26064, "trades": 280, "taker_buy_base": 5798.94, "taker_buy_quote": 8568.87766 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 1.473, "high": 1.481, "low": 1.472, "close": 1.477, "volume": 14320.68, "close_time": 1771142399999, "quote_volume": 21105.31225, "trades": 154, "taker_buy_base": 9627.44, "taker_buy_quote": 14182.11781 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 1.48, "high": 1.482, "low": 1.467, "close": 1.478, "volume": 6891.72, "close_time": 1771145999999, "quote_volume": 10170.64652, "trades": 185, "taker_buy_base": 2911.86, "taker_buy_quote": 4301.50578 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 1.476, "high": 1.482, "low": 1.475, "close": 1.482, "volume": 7444.58, "close_time": 1771149599999, "quote_volume": 11005.12909, "trades": 149, "taker_buy_base": 2390.45, "taker_buy_quote": 3534.72254 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 1.481, "high": 1.481, "low": 1.471, "close": 1.475, "volume": 4955.31, "close_time": 1771153199999, "quote_volume": 7308.33426, "trades": 122, "taker_buy_base": 2664.98, "taker_buy_quote": 3930.05932 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 1.476, "high": 1.482, "low": 1.475, "close": 1.48, "volume": 5881.09, "close_time": 1771156799999, "quote_volume": 8702.24262, "trades": 124, "taker_buy_base": 2022.36, "taker_buy_quote": 2992.88949 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 1.48, "high": 1.483, "low": 1.469, "close": 1.472, "volume": 14866.32, "close_time": 1771160399999, "quote_volume": 21924.13301, "trades": 273, "taker_buy_base": 7668.68, "taker_buy_quote": 11310.68025 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 1.475, "high": 1.482, "low": 1.452, "close": 1.459, "volume": 45850.73, "close_time": 1771163999999, "quote_volume": 67095.49584, "trades": 492, "taker_buy_base": 12915.19, "taker_buy_quote": 18898.44953 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 1.459, "high": 1.474, "low": 1.458, "close": 1.471, "volume": 10309.09, "close_time": 1771167599999, "quote_volume": 15096.81356, "trades": 260, "taker_buy_base": 4897.93, "taker_buy_quote": 7174.59559 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 1.471, "high": 1.474, "low": 1.461, "close": 1.469, "volume": 14143.88, "close_time": 1771171199999, "quote_volume": 20761.29369, "trades": 284, "taker_buy_base": 8707.42, "taker_buy_quote": 12787.16551 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 1.468, "high": 1.492, "low": 1.465, "close": 1.485, "volume": 27413.11, "close_time": 1771174799999, "quote_volume": 40574.43583, "trades": 555, "taker_buy_base": 17053.08, "taker_buy_quote": 25265.52317 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 1.486, "high": 1.489, "low": 1.454, "close": 1.461, "volume": 13313.74, "close_time": 1771178399999, "quote_volume": 19606.87098, "trades": 374, "taker_buy_base": 7406.1, "taker_buy_quote": 10907.88229 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 1.461, "high": 1.467, "low": 1.456, "close": 1.462, "volume": 10728.72, "close_time": 1771181999999, "quote_volume": 15675.10677, "trades": 260, "taker_buy_base": 4851.35, "taker_buy_quote": 7088.78389 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 1.461, "high": 1.463, "low": 1.448, "close": 1.458, "volume": 11201.3, "close_time": 1771185599999, "quote_volume": 16307.12011, "trades": 327, "taker_buy_base": 5029.78, "taker_buy_quote": 7326.86216 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 1.455, "high": 1.472, "low": 1.454, "close": 1.469, "volume": 3637.19, "close_time": 1771189199999, "quote_volume": 5324.74409, "trades": 97, "taker_buy_base": 2432.77, "taker_buy_quote": 3560.05181 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 1.472, "high": 1.475, "low": 1.458, "close": 1.471, "volume": 13555.8, "close_time": 1771192799999, "quote_volume": 19867.79668, "trades": 225, "taker_buy_base": 6163.55, "taker_buy_quote": 9029.47642 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 1.47, "high": 1.482, "low": 1.468, "close": 1.479, "volume": 4360.63, "close_time": 1771196399999, "quote_volume": 6438.99794, "trades": 117, "taker_buy_base": 3404.24, "taker_buy_quote": 5028.56483 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 1.476, "high": 1.476, "low": 1.466, "close": 1.47, "volume": 2097.62, "close_time": 1771199999999, "quote_volume": 3083.83227, "trades": 57, "taker_buy_base": 691.09, "taker_buy_quote": 1015.52733 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 1.47, "high": 1.471, "low": 1.463, "close": 1.465, "volume": 7050.85, "close_time": 1771203599999, "quote_volume": 10330.5633, "trades": 146, "taker_buy_base": 4403.25, "taker_buy_quote": 6449.89774 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 1.47, "high": 1.473, "low": 1.46, "close": 1.462, "volume": 6627.85, "close_time": 1771207199999, "quote_volume": 9734.12486, "trades": 181, "taker_buy_base": 4763.95, "taker_buy_quote": 7002.77668 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 1.459, "high": 1.462, "low": 1.453, "close": 1.453, "volume": 3174.66, "close_time": 1771210799999, "quote_volume": 4622.76352, "trades": 83, "taker_buy_base": 811.66, "taker_buy_quote": 1181.59888 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 1.454, "high": 1.456, "low": 1.452, "close": 1.455, "volume": 6241.05, "close_time": 1771214399999, "quote_volume": 9073.82752, "trades": 96, "taker_buy_base": 2403.87, "taker_buy_quote": 3496.1737 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 1.455, "high": 1.463, "low": 1.454, "close": 1.461, "volume": 3661.73, "close_time": 1771217999999, "quote_volume": 5338.96312, "trades": 86, "taker_buy_base": 2554.02, "taker_buy_quote": 3724.99486 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 1.46, "high": 1.46, "low": 1.439, "close": 1.442, "volume": 4599.04, "close_time": 1771221599999, "quote_volume": 6651.63977, "trades": 93, "taker_buy_base": 1517.93, "taker_buy_quote": 2193.27142 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 1.441, "high": 1.446, "low": 1.439, "close": 1.442, "volume": 4533.06, "close_time": 1771225199999, "quote_volume": 6537.86791, "trades": 97, "taker_buy_base": 2336.0, "taker_buy_quote": 3370.01107 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 1.443, "high": 1.447, "low": 1.433, "close": 1.442, "volume": 14650.41, "close_time": 1771228799999, "quote_volume": 21093.82579, "trades": 302, "taker_buy_base": 7194.56, "taker_buy_quote": 10357.71857 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 1.439, "high": 1.45, "low": 1.439, "close": 1.443, "volume": 33077.03, "close_time": 1771232399999, "quote_volume": 47756.27304, "trades": 306, "taker_buy_base": 9753.25, "taker_buy_quote": 14077.63871 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 1.445, "high": 1.454, "low": 1.444, "close": 1.45, "volume": 39909.99, "close_time": 1771235999999, "quote_volume": 57764.7296, "trades": 415, "taker_buy_base": 12794.89, "taker_buy_quote": 18538.27588 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 1.449, "high": 1.451, "low": 1.441, "close": 1.443, "volume": 4422.41, "close_time": 1771239599999, "quote_volume": 6390.26754, "trades": 93, "taker_buy_base": 2171.89, "taker_buy_quote": 3138.5632 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 1.443, "high": 1.451, "low": 1.436, "close": 1.449, "volume": 4642.56, "close_time": 1771243199999, "quote_volume": 6699.70036, "trades": 100, "taker_buy_base": 3313.94, "taker_buy_quote": 4783.00936 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 1.449, "high": 1.468, "low": 1.447, "close": 1.468, "volume": 6083.93, "close_time": 1771246799999, "quote_volume": 8872.18019, "trades": 105, "taker_buy_base": 3909.5, "taker_buy_quote": 5699.98903 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 1.467, "high": 1.472, "low": 1.442, "close": 1.448, "volume": 17203.56, "close_time": 1771250399999, "quote_volume": 25103.98746, "trades": 292, "taker_buy_base": 8087.8, "taker_buy_quote": 11781.52665 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 1.448, "high": 1.465, "low": 1.448, "close": 1.459, "volume": 30111.75, "close_time": 1771253999999, "quote_volume": 43946.08244, "trades": 416, "taker_buy_base": 14704.76, "taker_buy_quote": 21457.98046 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 1.459, "high": 1.463, "low": 1.428, "close": 1.437, "volume": 21567.92, "close_time": 1771257599999, "quote_volume": 31084.94876, "trades": 390, "taker_buy_base": 11672.91, "taker_buy_quote": 16834.63251 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 1.436, "high": 1.458, "low": 1.435, "close": 1.452, "volume": 11304.81, "close_time": 1771261199999, "quote_volume": 16401.38044, "trades": 226, "taker_buy_base": 7915.04, "taker_buy_quote": 11486.20638 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 1.451, "high": 1.452, "low": 1.432, "close": 1.44, "volume": 12691.29, "close_time": 1771264799999, "quote_volume": 18258.88784, "trades": 285, "taker_buy_base": 6194.27, "taker_buy_quote": 8906.00825 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 1.439, "high": 1.445, "low": 1.437, "close": 1.44, "volume": 4325.9, "close_time": 1771268399999, "quote_volume": 6233.95986, "trades": 151, "taker_buy_base": 2229.3, "taker_buy_quote": 3212.08393 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 1.44, "high": 1.446, "low": 1.438, "close": 1.441, "volume": 6119.84, "close_time": 1771271999999, "quote_volume": 8822.10332, "trades": 165, "taker_buy_base": 2164.48, "taker_buy_quote": 3119.56724 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 1.441, "high": 1.45, "low": 1.44, "close": 1.449, "volume": 30520.65, "close_time": 1771275599999, "quote_volume": 44099.83196, "trades": 335, "taker_buy_base": 15523.92, "taker_buy_quote": 22423.55188 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 1.447, "high": 1.454, "low": 1.446, "close": 1.454, "volume": 3142.98, "close_time": 1771279199999, "quote_volume": 4559.33436, "trades": 93, "taker_buy_base": 2316.28, "taker_buy_quote": 3359.75498 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 1.453, "high": 1.453, "low": 1.446, "close": 1.448, "volume": 3401.38, "close_time": 1771282799999, "quote_volume": 4931.00902, "trades": 70, "taker_buy_base": 1109.23, "taker_buy_quote": 1607.74583 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 1.448, "high": 1.451, "low": 1.447, "close": 1.45, "volume": 899.85, "close_time": 1771286399999, "quote_volume": 1303.55583, "trades": 29, "taker_buy_base": 490.04, "taker_buy_quote": 710.00644 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 1.45, "high": 1.45, "low": 1.444, "close": 1.444, "volume": 8572.28, "close_time": 1771289999999, "quote_volume": 12402.46572, "trades": 112, "taker_buy_base": 4405.4, "taker_buy_quote": 6374.94641 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 1.445, "high": 1.445, "low": 1.439, "close": 1.439, "volume": 8456.11, "close_time": 1771293599999, "quote_volume": 12205.42536, "trades": 136, "taker_buy_base": 6696.2, "taker_buy_quote": 9667.84931 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 1.439, "high": 1.447, "low": 1.435, "close": 1.444, "volume": 2745.59, "close_time": 1771297199999, "quote_volume": 3953.21935, "trades": 66, "taker_buy_base": 1299.31, "taker_buy_quote": 1874.33433 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 1.442, "high": 1.442, "low": 1.437, "close": 1.437, "volume": 1638.04, "close_time": 1771300799999, "quote_volume": 2358.26987, "trades": 44, "taker_buy_base": 632.38, "taker_buy_quote": 910.51157 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 1.438, "high": 1.442, "low": 1.436, "close": 1.439, "volume": 1778.38, "close_time": 1771304399999, "quote_volume": 2561.2879, "trades": 36, "taker_buy_base": 826.01, "taker_buy_quote": 1189.60839 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 1.439, "high": 1.44, "low": 1.432, "close": 1.433, "volume": 8044.43, "close_time": 1771307999999, "quote_volume": 11554.64554, "trades": 111, "taker_buy_base": 3860.57, "taker_buy_quote": 5549.85512 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 1.434, "high": 1.442, "low": 1.433, "close": 1.442, "volume": 2821.87, "close_time": 1771311599999, "quote_volume": 4057.72911, "trades": 49, "taker_buy_base": 1827.9, "taker_buy_quote": 2630.04296 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 1.439, "high": 1.446, "low": 1.436, "close": 1.441, "volume": 16177.32, "close_time": 1771315199999, "quote_volume": 23330.02306, "trades": 124, "taker_buy_base": 13969.19, "taker_buy_quote": 20149.18704 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 1.443, "high": 1.444, "low": 1.428, "close": 1.428, "volume": 4595.74, "close_time": 1771318799999, "quote_volume": 6599.38876, "trades": 90, "taker_buy_base": 2125.04, "taker_buy_quote": 3050.84197 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 1.428, "high": 1.433, "low": 1.425, "close": 1.43, "volume": 5761.22, "close_time": 1771322399999, "quote_volume": 8235.2075, "trades": 99, "taker_buy_base": 2739.61, "taker_buy_quote": 3914.62446 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 1.43, "high": 1.43, "low": 1.421, "close": 1.425, "volume": 3022.61, "close_time": 1771325999999, "quote_volume": 4308.28629, "trades": 81, "taker_buy_base": 1393.57, "taker_buy_quote": 1986.53719 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 1.426, "high": 1.429, "low": 1.423, "close": 1.428, "volume": 2760.31, "close_time": 1771329599999, "quote_volume": 3933.60102, "trades": 56, "taker_buy_base": 1348.3, "taker_buy_quote": 1922.08068 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 1.428, "high": 1.43, "low": 1.424, "close": 1.424, "volume": 4024.43, "close_time": 1771333199999, "quote_volume": 5746.33669, "trades": 77, "taker_buy_base": 1902.81, "taker_buy_quote": 2717.36692 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 1.425, "high": 1.427, "low": 1.417, "close": 1.419, "volume": 9484.11, "close_time": 1771336799999, "quote_volume": 13486.18934, "trades": 192, "taker_buy_base": 4842.66, "taker_buy_quote": 6883.22282 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 1.42, "high": 1.434, "low": 1.416, "close": 1.422, "volume": 19018.7, "close_time": 1771340399999, "quote_volume": 27096.26954, "trades": 210, "taker_buy_base": 9750.8, "taker_buy_quote": 13889.28569 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 1.423, "high": 1.424, "low": 1.41, "close": 1.424, "volume": 17865.71, "close_time": 1771343999999, "quote_volume": 25338.71063, "trades": 275, "taker_buy_base": 11357.79, "taker_buy_quote": 16111.87002 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 1.423, "high": 1.433, "low": 1.423, "close": 1.424, "volume": 11128.17, "close_time": 1771347599999, "quote_volume": 15900.8021, "trades": 211, "taker_buy_base": 4381.57, "taker_buy_quote": 6258.81816 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 1.424, "high": 1.426, "low": 1.415, "close": 1.424, "volume": 20080.44, "close_time": 1771351199999, "quote_volume": 28526.79571, "trades": 200, "taker_buy_base": 6125.54, "taker_buy_quote": 8706.39884 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 1.424, "high": 1.439, "low": 1.419, "close": 1.437, "volume": 19158.91, "close_time": 1771354799999, "quote_volume": 27367.7211, "trades": 346, "taker_buy_base": 12665.33, "taker_buy_quote": 18088.59565 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 1.437, "high": 1.437, "low": 1.426, "close": 1.429, "volume": 9875.7, "close_time": 1771358399999, "quote_volume": 14127.3877, "trades": 185, "taker_buy_base": 3885.15, "taker_buy_quote": 5555.63242 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 1.429, "high": 1.43, "low": 1.423, "close": 1.427, "volume": 6415.87, "close_time": 1771361999999, "quote_volume": 9154.72856, "trades": 209, "taker_buy_base": 4061.49, "taker_buy_quote": 5795.97492 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 1.426, "high": 1.431, "low": 1.425, "close": 1.428, "volume": 5363.08, "close_time": 1771365599999, "quote_volume": 7649.16016, "trades": 83, "taker_buy_base": 2534.18, "taker_buy_quote": 3614.62308 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 1.428, "high": 1.428, "low": 1.423, "close": 1.423, "volume": 2596.51, "close_time": 1771369199999, "quote_volume": 3705.37588, "trades": 56, "taker_buy_base": 1939.89, "taker_buy_quote": 2769.09713 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 1.425, "high": 1.425, "low": 1.421, "close": 1.425, "volume": 1428.38, "close_time": 1771372799999, "quote_volume": 2033.72727, "trades": 31, "taker_buy_base": 787.27, "taker_buy_quote": 1120.92757 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 1.425, "high": 1.427, "low": 1.414, "close": 1.415, "volume": 8661.09, "close_time": 1771376399999, "quote_volume": 12300.64481, "trades": 162, "taker_buy_base": 2878.72, "taker_buy_quote": 4094.1867 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 1.415, "high": 1.417, "low": 1.412, "close": 1.412, "volume": 1826.97, "close_time": 1771379999999, "quote_volume": 2583.77763, "trades": 75, "taker_buy_base": 1111.2, "taker_buy_quote": 1571.93914 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 1.411, "high": 1.419, "low": 1.411, "close": 1.418, "volume": 1735.77, "close_time": 1771383599999, "quote_volume": 2459.46245, "trades": 52, "taker_buy_base": 402.53, "taker_buy_quote": 569.92932 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 1.416, "high": 1.424, "low": 1.416, "close": 1.423, "volume": 2352.82, "close_time": 1771387199999, "quote_volume": 3339.39649, "trades": 69, "taker_buy_base": 1637.88, "taker_buy_quote": 2323.68092 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 1.422, "high": 1.426, "low": 1.422, "close": 1.423, "volume": 1853.37, "close_time": 1771390799999, "quote_volume": 2639.61315, "trades": 45, "taker_buy_base": 1240.03, "taker_buy_quote": 1766.27955 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 1.42, "high": 1.423, "low": 1.417, "close": 1.423, "volume": 2849.64, "close_time": 1771394399999, "quote_volume": 4046.51189, "trades": 50, "taker_buy_base": 1572.04, "taker_buy_quote": 2232.94399 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 1.421, "high": 1.429, "low": 1.421, "close": 1.429, "volume": 3936.68, "close_time": 1771397999999, "quote_volume": 5610.44575, "trades": 95, "taker_buy_base": 2621.18, "taker_buy_quote": 3736.39887 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 1.428, "high": 1.436, "low": 1.425, "close": 1.433, "volume": 3925.64, "close_time": 1771401599999, "quote_volume": 5612.59783, "trades": 128, "taker_buy_base": 2267.65, "taker_buy_quote": 3245.51754 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 1.432, "high": 1.432, "low": 1.425, "close": 1.426, "volume": 3192.93, "close_time": 1771405199999, "quote_volume": 4562.56747, "trades": 125, "taker_buy_base": 1534.68, "taker_buy_quote": 2192.7917 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 1.425, "high": 1.432, "low": 1.423, "close": 1.431, "volume": 5661.49, "close_time": 1771408799999, "quote_volume": 8082.51043, "trades": 135, "taker_buy_base": 2009.47, "taker_buy_quote": 2869.69712 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 1.43, "high": 1.432, "low": 1.42, "close": 1.424, "volume": 13958.09, "close_time": 1771412399999, "quote_volume": 19866.78647, "trades": 158, "taker_buy_base": 9333.53, "taker_buy_quote": 13287.85255 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 1.424, "high": 1.434, "low": 1.424, "close": 1.43, "volume": 5534.48, "close_time": 1771415999999, "quote_volume": 7915.15424, "trades": 102, "taker_buy_base": 3278.54, "taker_buy_quote": 4689.49848 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 1.432, "high": 1.442, "low": 1.43, "close": 1.439, "volume": 5879.63, "close_time": 1771419599999, "quote_volume": 8450.46742, "trades": 103, "taker_buy_base": 3243.81, "taker_buy_quote": 4661.95748 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 1.44, "high": 1.441, "low": 1.433, "close": 1.438, "volume": 7907.92, "close_time": 1771423199999, "quote_volume": 11371.47136, "trades": 138, "taker_buy_base": 3939.43, "taker_buy_quote": 5664.39273 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 1.438, "high": 1.439, "low": 1.426, "close": 1.436, "volume": 6914.46, "close_time": 1771426799999, "quote_volume": 9904.44072, "trades": 113, "taker_buy_base": 2891.72, "taker_buy_quote": 4145.07891 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 1.435, "high": 1.447, "low": 1.433, "close": 1.437, "volume": 26430.58, "close_time": 1771430399999, "quote_volume": 38016.07437, "trades": 287, "taker_buy_base": 8553.13, "taker_buy_quote": 12332.19658 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 1.437, "high": 1.447, "low": 1.431, "close": 1.446, "volume": 13557.35, "close_time": 1771433999999, "quote_volume": 19524.55145, "trades": 251, "taker_buy_base": 6738.7, "taker_buy_quote": 9708.36117 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 1.446, "high": 1.449, "low": 1.436, "close": 1.438, "volume": 5919.52, "close_time": 1771437599999, "quote_volume": 8533.19596, "trades": 160, "taker_buy_base": 3925.72, "taker_buy_quote": 5658.95549 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 1.438, "high": 1.44, "low": 1.413, "close": 1.418, "volume": 22932.94, "close_time": 1771441199999, "quote_volume": 32589.9295, "trades": 399, "taker_buy_base": 6265.38, "taker_buy_quote": 8904.0742 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 1.416, "high": 1.421, "low": 1.403, "close": 1.412, "volume": 18028.86, "close_time": 1771444799999, "quote_volume": 25389.0545, "trades": 278, "taker_buy_base": 4365.6, "taker_buy_quote": 6168.11891 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 1.412, "high": 1.415, "low": 1.407, "close": 1.409, "volume": 4727.44, "close_time": 1771448399999, "quote_volume": 6666.37429, "trades": 128, "taker_buy_base": 1681.97, "taker_buy_quote": 2370.06405 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 1.409, "high": 1.418, "low": 1.407, "close": 1.412, "volume": 6396.71, "close_time": 1771451999999, "quote_volume": 9037.99957, "trades": 121, "taker_buy_base": 3090.25, "taker_buy_quote": 4372.78372 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 1.414, "high": 1.417, "low": 1.407, "close": 1.411, "volume": 4189.56, "close_time": 1771455599999, "quote_volume": 5915.22531, "trades": 80, "taker_buy_base": 1963.17, "taker_buy_quote": 2771.93004 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 1.41, "high": 1.418, "low": 1.408, "close": 1.413, "volume": 18669.9, "close_time": 1771459199999, "quote_volume": 26359.38178, "trades": 187, "taker_buy_base": 9115.63, "taker_buy_quote": 12865.73893 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 1.413, "high": 1.413, "low": 1.406, "close": 1.407, "volume": 10020.23, "close_time": 1771462799999, "quote_volume": 14114.13706, "trades": 112, "taker_buy_base": 7327.73, "taker_buy_quote": 10317.54523 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 1.409, "high": 1.413, "low": 1.406, "close": 1.409, "volume": 5490.68, "close_time": 1771466399999, "quote_volume": 7737.839, "trades": 97, "taker_buy_base": 3748.87, "taker_buy_quote": 5282.6146 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 1.409, "high": 1.416, "low": 1.409, "close": 1.416, "volume": 1452.8, "close_time": 1771469999999, "quote_volume": 2054.42804, "trades": 29, "taker_buy_base": 959.31, "taker_buy_quote": 1356.22975 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 1.415, "high": 1.417, "low": 1.411, "close": 1.415, "volume": 2718.38, "close_time": 1771473599999, "quote_volume": 3844.44646, "trades": 46, "taker_buy_base": 1112.46, "taker_buy_quote": 1574.22774 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 1.416, "high": 1.419, "low": 1.414, "close": 1.416, "volume": 2224.62, "close_time": 1771477199999, "quote_volume": 3152.08355, "trades": 52, "taker_buy_base": 1263.66, "taker_buy_quote": 1790.77457 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 1.416, "high": 1.421, "low": 1.414, "close": 1.418, "volume": 2998.57, "close_time": 1771480799999, "quote_volume": 4251.60577, "trades": 60, "taker_buy_base": 1669.17, "taker_buy_quote": 2368.05598 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 1.418, "high": 1.43, "low": 1.418, "close": 1.427, "volume": 3555.63, "close_time": 1771484399999, "quote_volume": 5072.33989, "trades": 71, "taker_buy_base": 2874.96, "taker_buy_quote": 4101.41211 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 1.428, "high": 1.428, "low": 1.422, "close": 1.426, "volume": 7997.12, "close_time": 1771487999999, "quote_volume": 11400.40897, "trades": 97, "taker_buy_base": 2009.13, "taker_buy_quote": 2862.20712 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 1.426, "high": 1.427, "low": 1.411, "close": 1.414, "volume": 6368.43, "close_time": 1771491599999, "quote_volume": 9022.49911, "trades": 129, "taker_buy_base": 3954.12, "taker_buy_quote": 5601.86681 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 1.415, "high": 1.416, "low": 1.407, "close": 1.408, "volume": 4480.81, "close_time": 1771495199999, "quote_volume": 6326.06922, "trades": 108, "taker_buy_base": 1903.3, "taker_buy_quote": 2687.09067 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 1.408, "high": 1.408, "low": 1.387, "close": 1.396, "volume": 19274.81, "close_time": 1771498799999, "quote_volume": 26849.44939, "trades": 343, "taker_buy_base": 7299.17, "taker_buy_quote": 10171.08702 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 1.398, "high": 1.404, "low": 1.392, "close": 1.394, "volume": 7934.44, "close_time": 1771502399999, "quote_volume": 11090.87248, "trades": 159, "taker_buy_base": 4093.69, "taker_buy_quote": 5721.34281 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 1.393, "high": 1.394, "low": 1.386, "close": 1.389, "volume": 8676.24, "close_time": 1771505999999, "quote_volume": 12059.56554, "trades": 164, "taker_buy_base": 4212.45, "taker_buy_quote": 5853.5674 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 1.388, "high": 1.389, "low": 1.369, "close": 1.374, "volume": 10849.24, "close_time": 1771509599999, "quote_volume": 14940.27039, "trades": 236, "taker_buy_base": 3637.55, "taker_buy_quote": 5013.50906 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 1.376, "high": 1.384, "low": 1.369, "close": 1.381, "volume": 15283.22, "close_time": 1771513199999, "quote_volume": 21031.5018, "trades": 260, "taker_buy_base": 8807.2, "taker_buy_quote": 12125.87433 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 1.379, "high": 1.386, "low": 1.369, "close": 1.376, "volume": 9499.95, "close_time": 1771516799999, "quote_volume": 13077.73683, "trades": 181, "taker_buy_base": 5944.51, "taker_buy_quote": 8188.65631 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 1.376, "high": 1.376, "low": 1.357, "close": 1.36, "volume": 17044.77, "close_time": 1771520399999, "quote_volume": 23307.10449, "trades": 360, "taker_buy_base": 8310.12, "taker_buy_quote": 11377.49617 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 1.36, "high": 1.373, "low": 1.351, "close": 1.364, "volume": 41472.73, "close_time": 1771523999999, "quote_volume": 56306.05248, "trades": 367, "taker_buy_base": 19636.74, "taker_buy_quote": 26708.42897 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 1.365, "high": 1.372, "low": 1.363, "close": 1.367, "volume": 7599.57, "close_time": 1771527599999, "quote_volume": 10382.91657, "trades": 158, "taker_buy_base": 4295.21, "taker_buy_quote": 5868.8653 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 1.366, "high": 1.366, "low": 1.353, "close": 1.362, "volume": 35927.72, "close_time": 1771531199999, "quote_volume": 48812.87496, "trades": 428, "taker_buy_base": 21490.58, "taker_buy_quote": 29208.13444 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 1.362, "high": 1.367, "low": 1.359, "close": 1.364, "volume": 18290.77, "close_time": 1771534799999, "quote_volume": 24916.17703, "trades": 255, "taker_buy_base": 12111.71, "taker_buy_quote": 16498.47369 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 1.365, "high": 1.374, "low": 1.364, "close": 1.367, "volume": 32775.78, "close_time": 1771538399999, "quote_volume": 44861.94867, "trades": 393, "taker_buy_base": 19710.14, "taker_buy_quote": 26969.18889 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 1.367, "high": 1.37, "low": 1.363, "close": 1.369, "volume": 22656.31, "close_time": 1771541999999, "quote_volume": 30942.3687, "trades": 244, "taker_buy_base": 17870.75, "taker_buy_quote": 24407.34826 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 1.368, "high": 1.368, "low": 1.36, "close": 1.366, "volume": 6481.64, "close_time": 1771545599999, "quote_volume": 8841.5886, "trades": 90, "taker_buy_base": 3402.77, "taker_buy_quote": 4642.22288 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 1.367, "high": 1.375, "low": 1.362, "close": 1.372, "volume": 19106.23, "close_time": 1771549199999, "quote_volume": 26184.33346, "trades": 228, "taker_buy_base": 5675.18, "taker_buy_quote": 7772.74371 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 1.371, "high": 1.375, "low": 1.367, "close": 1.367, "volume": 19331.23, "close_time": 1771552799999, "quote_volume": 26509.60121, "trades": 225, "taker_buy_base": 12707.77, "taker_buy_quote": 17439.93116 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 1.368, "high": 1.372, "low": 1.366, "close": 1.37, "volume": 6434.9, "close_time": 1771556399999, "quote_volume": 8813.45651, "trades": 74, "taker_buy_base": 2686.13, "taker_buy_quote": 3679.92763 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 1.369, "high": 1.369, "low": 1.358, "close": 1.358, "volume": 3314.15, "close_time": 1771559999999, "quote_volume": 4518.19957, "trades": 159, "taker_buy_base": 1980.98, "taker_buy_quote": 2700.95778 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 1.358, "high": 1.361, "low": 1.354, "close": 1.358, "volume": 4332.7, "close_time": 1771563599999, "quote_volume": 5883.6601, "trades": 87, "taker_buy_base": 2238.01, "taker_buy_quote": 3039.32785 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 1.358, "high": 1.368, "low": 1.354, "close": 1.368, "volume": 4797.11, "close_time": 1771567199999, "quote_volume": 6527.05899, "trades": 78, "taker_buy_base": 1822.86, "taker_buy_quote": 2481.98956 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 1.368, "high": 1.369, "low": 1.364, "close": 1.368, "volume": 8922.4, "close_time": 1771570799999, "quote_volume": 12194.42735, "trades": 104, "taker_buy_base": 5261.73, "taker_buy_quote": 7191.4645 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 1.367, "high": 1.369, "low": 1.364, "close": 1.365, "volume": 5538.28, "close_time": 1771574399999, "quote_volume": 7558.78276, "trades": 67, "taker_buy_base": 1324.74, "taker_buy_quote": 1809.58884 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 1.366, "high": 1.368, "low": 1.362, "close": 1.363, "volume": 11811.91, "close_time": 1771577999999, "quote_volume": 16117.83678, "trades": 105, "taker_buy_base": 8296.57, "taker_buy_quote": 11321.99585 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 1.364, "high": 1.374, "low": 1.364, "close": 1.371, "volume": 3956.59, "close_time": 1771581599999, "quote_volume": 5425.5261, "trades": 92, "taker_buy_base": 1050.1, "taker_buy_quote": 1440.07314 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 1.372, "high": 1.378, "low": 1.363, "close": 1.363, "volume": 4803.92, "close_time": 1771585199999, "quote_volume": 6592.61517, "trades": 164, "taker_buy_base": 2615.2, "taker_buy_quote": 3594.35517 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 1.363, "high": 1.363, "low": 1.35, "close": 1.352, "volume": 10337.89, "close_time": 1771588799999, "quote_volume": 14038.4424, "trades": 236, "taker_buy_base": 4563.75, "taker_buy_quote": 6212.82868 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 1.352, "high": 1.358, "low": 1.34, "close": 1.344, "volume": 17919.3, "close_time": 1771592399999, "quote_volume": 24174.64961, "trades": 375, "taker_buy_base": 9523.25, "taker_buy_quote": 12834.49265 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 1.345, "high": 1.345, "low": 1.327, "close": 1.332, "volume": 16983.01, "close_time": 1771595999999, "quote_volume": 22629.82357, "trades": 293, "taker_buy_base": 3971.3, "taker_buy_quote": 5297.41716 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 1.333, "high": 1.344, "low": 1.331, "close": 1.337, "volume": 20458.41, "close_time": 1771599599999, "quote_volume": 27347.79532, "trades": 217, "taker_buy_base": 7396.65, "taker_buy_quote": 9882.73636 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 1.338, "high": 1.364, "low": 1.338, "close": 1.364, "volume": 21006.56, "close_time": 1771603199999, "quote_volume": 28321.01145, "trades": 342, "taker_buy_base": 11525.23, "taker_buy_quote": 15538.02931 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 1.365, "high": 1.379, "low": 1.362, "close": 1.366, "volume": 11316.94, "close_time": 1771606799999, "quote_volume": 15492.71355, "trades": 255, "taker_buy_base": 5034.99, "taker_buy_quote": 6892.86217 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 1.366, "high": 1.367, "low": 1.345, "close": 1.362, "volume": 19590.87, "close_time": 1771610399999, "quote_volume": 26628.21552, "trades": 296, "taker_buy_base": 8348.58, "taker_buy_quote": 11344.97086 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 1.361, "high": 1.364, "low": 1.353, "close": 1.36, "volume": 10534.96, "close_time": 1771613999999, "quote_volume": 14308.85918, "trades": 155, "taker_buy_base": 6148.63, "taker_buy_quote": 8355.17822 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 1.358, "high": 1.361, "low": 1.351, "close": 1.351, "volume": 12157.79, "close_time": 1771617599999, "quote_volume": 16496.51839, "trades": 158, "taker_buy_base": 5321.9, "taker_buy_quote": 7220.72978 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 1.352, "high": 1.352, "low": 1.34, "close": 1.344, "volume": 11561.39, "close_time": 1771621199999, "quote_volume": 15561.40551, "trades": 144, "taker_buy_base": 6664.69, "taker_buy_quote": 8973.00584 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 1.344, "high": 1.346, "low": 1.339, "close": 1.344, "volume": 6909.74, "close_time": 1771624799999, "quote_volume": 9280.21513, "trades": 91, "taker_buy_base": 4219.14, "taker_buy_quote": 5665.82669 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 1.345, "high": 1.345, "low": 1.337, "close": 1.34, "volume": 2895.84, "close_time": 1771628399999, "quote_volume": 3875.60172, "trades": 47, "taker_buy_base": 422.91, "taker_buy_quote": 565.98459 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 1.34, "high": 1.34, "low": 1.33, "close": 1.331, "volume": 2464.73, "close_time": 1771631999999, "quote_volume": 3285.39454, "trades": 35, "taker_buy_base": 680.05, "taker_buy_quote": 905.87873 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 1.33, "high": 1.335, "low": 1.324, "close": 1.328, "volume": 12061.84, "close_time": 1771635599999, "quote_volume": 16018.42161, "trades": 153, "taker_buy_base": 4156.95, "taker_buy_quote": 5530.09882 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 1.328, "high": 1.34, "low": 1.327, "close": 1.334, "volume": 17766.28, "close_time": 1771639199999, "quote_volume": 23692.87608, "trades": 171, "taker_buy_base": 3901.11, "taker_buy_quote": 5195.95929 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 1.333, "high": 1.339, "low": 1.332, "close": 1.334, "volume": 8106.27, "close_time": 1771642799999, "quote_volume": 10826.34979, "trades": 136, "taker_buy_base": 5243.42, "taker_buy_quote": 7004.56868 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 1.336, "high": 1.338, "low": 1.33, "close": 1.334, "volume": 4524.98, "close_time": 1771646399999, "quote_volume": 6033.73088, "trades": 93, "taker_buy_base": 1054.19, "taker_buy_quote": 1407.49804 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 1.333, "high": 1.333, "low": 1.324, "close": 1.326, "volume": 3422.71, "close_time": 1771649999999, "quote_volume": 4546.22156, "trades": 51, "taker_buy_base": 2334.42, "taker_buy_quote": 3099.59133 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 1.326, "high": 1.337, "low": 1.326, "close": 1.332, "volume": 3541.49, "close_time": 1771653599999, "quote_volume": 4720.16914, "trades": 87, "taker_buy_base": 1450.42, "taker_buy_quote": 1931.76249 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 1.332, "high": 1.334, "low": 1.327, "close": 1.328, "volume": 15450.26, "close_time": 1771657199999, "quote_volume": 20553.57267, "trades": 186, "taker_buy_base": 11371.09, "taker_buy_quote": 15124.61208 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 1.328, "high": 1.333, "low": 1.323, "close": 1.327, "volume": 10012.4, "close_time": 1771660799999, "quote_volume": 13287.87711, "trades": 103, "taker_buy_base": 4306.66, "taker_buy_quote": 5715.21106 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 1.327, "high": 1.331, "low": 1.325, "close": 1.328, "volume": 6932.63, "close_time": 1771664399999, "quote_volume": 9199.53421, "trades": 96, "taker_buy_base": 2538.56, "taker_buy_quote": 3368.22621 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 1.328, "high": 1.34, "low": 1.328, "close": 1.336, "volume": 20794.49, "close_time": 1771667999999, "quote_volume": 27798.57956, "trades": 164, "taker_buy_base": 6004.97, "taker_buy_quote": 8027.1528 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 1.335, "high": 1.338, "low": 1.329, "close": 1.33, "volume": 4112.54, "close_time": 1771671599999, "quote_volume": 5483.11169, "trades": 65, "taker_buy_base": 2866.01, "taker_buy_quote": 3821.6862 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 1.33, "high": 1.333, "low": 1.328, "close": 1.333, "volume": 7065.24, "close_time": 1771675199999, "quote_volume": 9401.22398, "trades": 92, "taker_buy_base": 3213.51, "taker_buy_quote": 4277.35798 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 1.332, "high": 1.338, "low": 1.327, "close": 1.337, "volume": 9107.92, "close_time": 1771678799999, "quote_volume": 12119.14967, "trades": 82, "taker_buy_base": 3241.82, "taker_buy_quote": 4314.78534 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 1.336, "high": 1.337, "low": 1.333, "close": 1.337, "volume": 3728.84, "close_time": 1771682399999, "quote_volume": 4978.59773, "trades": 63, "taker_buy_base": 2422.71, "taker_buy_quote": 3235.5963 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 1.337, "high": 1.349, "low": 1.336, "close": 1.346, "volume": 16054.17, "close_time": 1771685999999, "quote_volume": 21560.79263, "trades": 164, "taker_buy_base": 11854.54, "taker_buy_quote": 15914.18789 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 1.346, "high": 1.349, "low": 1.344, "close": 1.345, "volume": 14435.11, "close_time": 1771689599999, "quote_volume": 19424.54786, "trades": 112, "taker_buy_base": 6878.14, "taker_buy_quote": 9257.05416 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 1.345, "high": 1.347, "low": 1.328, "close": 1.329, "volume": 10995.33, "close_time": 1771693199999, "quote_volume": 14713.76846, "trades": 147, "taker_buy_base": 3320.6, "taker_buy_quote": 4444.48446 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 1.33, "high": 1.336, "low": 1.327, "close": 1.333, "volume": 8847.87, "close_time": 1771696799999, "quote_volume": 11760.87572, "trades": 109, "taker_buy_base": 2374.46, "taker_buy_quote": 3158.34698 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 1.334, "high": 1.34, "low": 1.332, "close": 1.337, "volume": 8296.35, "close_time": 1771700399999, "quote_volume": 11091.01117, "trades": 110, "taker_buy_base": 6153.66, "taker_buy_quote": 8228.48721 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 1.337, "high": 1.345, "low": 1.336, "close": 1.345, "volume": 2070.55, "close_time": 1771703999999, "quote_volume": 2772.657, "trades": 44, "taker_buy_base": 1201.57, "taker_buy_quote": 1608.76275 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 1.344, "high": 1.345, "low": 1.335, "close": 1.335, "volume": 5611.79, "close_time": 1771707599999, "quote_volume": 7524.49421, "trades": 86, "taker_buy_base": 2744.91, "taker_buy_quote": 3682.94904 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 1.335, "high": 1.347, "low": 1.335, "close": 1.344, "volume": 3806.5, "close_time": 1771711199999, "quote_volume": 5103.91491, "trades": 74, "taker_buy_base": 1862.26, "taker_buy_quote": 2497.14545 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 1.344, "high": 1.345, "low": 1.339, "close": 1.34, "volume": 1813.33, "close_time": 1771714799999, "quote_volume": 2434.87356, "trades": 37, "taker_buy_base": 794.42, "taker_buy_quote": 1066.72317 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 1.34, "high": 1.344, "low": 1.337, "close": 1.344, "volume": 3439.26, "close_time": 1771718399999, "quote_volume": 4611.74708, "trades": 91, "taker_buy_base": 1062.13, "taker_buy_quote": 1425.00634 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 1.341, "high": 1.341, "low": 1.328, "close": 1.332, "volume": 16595.26, "close_time": 1771721999999, "quote_volume": 22115.52289, "trades": 236, "taker_buy_base": 10685.44, "taker_buy_quote": 14233.02366 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 1.331, "high": 1.335, "low": 1.327, "close": 1.327, "volume": 20081.94, "close_time": 1771725599999, "quote_volume": 26773.57877, "trades": 172, "taker_buy_base": 15787.39, "taker_buy_quote": 21056.61945 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 1.326, "high": 1.332, "low": 1.324, "close": 1.324, "volume": 4535.89, "close_time": 1771729199999, "quote_volume": 6014.25443, "trades": 52, "taker_buy_base": 2036.0, "taker_buy_quote": 2701.7931 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 1.323, "high": 1.326, "low": 1.312, "close": 1.324, "volume": 9286.42, "close_time": 1771732799999, "quote_volume": 12238.10621, "trades": 157, "taker_buy_base": 4173.62, "taker_buy_quote": 5501.5057 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 1.321, "high": 1.325, "low": 1.317, "close": 1.318, "volume": 1772.28, "close_time": 1771736399999, "quote_volume": 2342.25235, "trades": 65, "taker_buy_base": 688.54, "taker_buy_quote": 910.33032 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 1.319, "high": 1.319, "low": 1.309, "close": 1.31, "volume": 2393.92, "close_time": 1771739999999, "quote_volume": 3147.6943, "trades": 77, "taker_buy_base": 1097.79, "taker_buy_quote": 1443.76502 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 1.31, "high": 1.319, "low": 1.308, "close": 1.319, "volume": 2915.8, "close_time": 1771743599999, "quote_volume": 3833.17929, "trades": 59, "taker_buy_base": 2251.09, "taker_buy_quote": 2960.70319 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 1.318, "high": 1.326, "low": 1.318, "close": 1.323, "volume": 7781.83, "close_time": 1771747199999, "quote_volume": 10303.63996, "trades": 77, "taker_buy_base": 1993.91, "taker_buy_quote": 2638.71649 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 1.323, "high": 1.325, "low": 1.319, "close": 1.325, "volume": 3911.62, "close_time": 1771750799999, "quote_volume": 5169.72624, "trades": 76, "taker_buy_base": 1654.34, "taker_buy_quote": 2186.43077 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 1.323, "high": 1.331, "low": 1.323, "close": 1.33, "volume": 2691.04, "close_time": 1771754399999, "quote_volume": 3569.16129, "trades": 71, "taker_buy_base": 1591.89, "taker_buy_quote": 2112.16698 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 1.331, "high": 1.339, "low": 1.329, "close": 1.338, "volume": 7826.51, "close_time": 1771757999999, "quote_volume": 10431.65566, "trades": 169, "taker_buy_base": 3701.98, "taker_buy_quote": 4936.70229 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 1.338, "high": 1.345, "low": 1.337, "close": 1.342, "volume": 7353.62, "close_time": 1771761599999, "quote_volume": 9868.53179, "trades": 206, "taker_buy_base": 1522.7, "taker_buy_quote": 2043.56515 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 1.342, "high": 1.343, "low": 1.332, "close": 1.335, "volume": 9268.44, "close_time": 1771765199999, "quote_volume": 12392.65797, "trades": 198, "taker_buy_base": 3994.96, "taker_buy_quote": 5338.46827 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 1.336, "high": 1.341, "low": 1.333, "close": 1.338, "volume": 4648.37, "close_time": 1771768799999, "quote_volume": 6217.33046, "trades": 109, "taker_buy_base": 2052.23, "taker_buy_quote": 2744.23269 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 1.338, "high": 1.338, "low": 1.329, "close": 1.333, "volume": 7123.01, "close_time": 1771772399999, "quote_volume": 9508.26056, "trades": 106, "taker_buy_base": 3378.23, "taker_buy_quote": 4511.22559 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 1.331, "high": 1.345, "low": 1.331, "close": 1.343, "volume": 4969.82, "close_time": 1771775999999, "quote_volume": 6655.72044, "trades": 96, "taker_buy_base": 2972.54, "taker_buy_quote": 3979.12748 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 1.342, "high": 1.343, "low": 1.333, "close": 1.341, "volume": 7833.22, "close_time": 1771779599999, "quote_volume": 10462.10707, "trades": 90, "taker_buy_base": 5696.84, "taker_buy_quote": 7610.04314 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 1.341, "high": 1.342, "low": 1.333, "close": 1.337, "volume": 6889.32, "close_time": 1771783199999, "quote_volume": 9221.70615, "trades": 130, "taker_buy_base": 2656.83, "taker_buy_quote": 3556.07128 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 1.338, "high": 1.338, "low": 1.332, "close": 1.335, "volume": 3295.78, "close_time": 1771786799999, "quote_volume": 4395.78428, "trades": 58, "taker_buy_base": 617.5, "taker_buy_quote": 824.02879 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 1.333, "high": 1.34, "low": 1.333, "close": 1.34, "volume": 3968.35, "close_time": 1771790399999, "quote_volume": 5299.77443, "trades": 59, "taker_buy_base": 1979.99, "taker_buy_quote": 2644.71138 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 1.337, "high": 1.339, "low": 1.331, "close": 1.331, "volume": 3224.55, "close_time": 1771793999999, "quote_volume": 4310.88509, "trades": 55, "taker_buy_base": 1567.53, "taker_buy_quote": 2096.75438 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 1.331, "high": 1.34, "low": 1.331, "close": 1.338, "volume": 2213.76, "close_time": 1771797599999, "quote_volume": 2961.2927, "trades": 48, "taker_buy_base": 1212.74, "taker_buy_quote": 1622.51862 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 1.338, "high": 1.348, "low": 1.338, "close": 1.348, "volume": 1553.91, "close_time": 1771801199999, "quote_volume": 2088.53959, "trades": 70, "taker_buy_base": 997.46, "taker_buy_quote": 1341.45728 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 1.348, "high": 1.349, "low": 1.338, "close": 1.344, "volume": 3987.32, "close_time": 1771804799999, "quote_volume": 5355.48458, "trades": 76, "taker_buy_base": 1775.9, "taker_buy_quote": 2387.94905 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 1.345, "high": 1.356, "low": 1.345, "close": 1.346, "volume": 19569.72, "close_time": 1771808399999, "quote_volume": 26456.47107, "trades": 287, "taker_buy_base": 12303.62, "taker_buy_quote": 16636.70229 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 1.346, "high": 1.346, "low": 1.305, "close": 1.308, "volume": 39280.14, "close_time": 1771811999999, "quote_volume": 51667.76094, "trades": 508, "taker_buy_base": 16703.56, "taker_buy_quote": 21996.82721 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 1.307, "high": 1.317, "low": 1.307, "close": 1.312, "volume": 4853.11, "close_time": 1771815599999, "quote_volume": 6372.58385, "trades": 126, "taker_buy_base": 1526.34, "taker_buy_quote": 2004.86553 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 1.314, "high": 1.326, "low": 1.314, "close": 1.322, "volume": 13908.63, "close_time": 1771819199999, "quote_volume": 18383.08091, "trades": 194, "taker_buy_base": 4697.56, "taker_buy_quote": 6207.93013 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 1.321, "high": 1.325, "low": 1.317, "close": 1.323, "volume": 3517.66, "close_time": 1771822799999, "quote_volume": 4647.26861, "trades": 94, "taker_buy_base": 906.37, "taker_buy_quote": 1198.35876 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 1.322, "high": 1.334, "low": 1.319, "close": 1.334, "volume": 6481.84, "close_time": 1771826399999, "quote_volume": 8607.34067, "trades": 122, "taker_buy_base": 3694.45, "taker_buy_quote": 4910.05658 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 1.335, "high": 1.346, "low": 1.334, "close": 1.338, "volume": 17824.52, "close_time": 1771829999999, "quote_volume": 23877.2355, "trades": 237, "taker_buy_base": 9954.34, "taker_buy_quote": 13334.83106 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 1.337, "high": 1.344, "low": 1.337, "close": 1.339, "volume": 6798.6, "close_time": 1771833599999, "quote_volume": 9117.05738, "trades": 117, "taker_buy_base": 2637.81, "taker_buy_quote": 3537.25951 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 1.338, "high": 1.344, "low": 1.336, "close": 1.34, "volume": 7023.77, "close_time": 1771837199999, "quote_volume": 9410.22542, "trades": 92, "taker_buy_base": 2923.01, "taker_buy_quote": 3915.75882 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 1.34, "high": 1.365, "low": 1.34, "close": 1.361, "volume": 10048.11, "close_time": 1771840799999, "quote_volume": 13628.2926, "trades": 173, "taker_buy_base": 4989.8, "taker_buy_quote": 6769.37092 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 1.363, "high": 1.369, "low": 1.362, "close": 1.367, "volume": 10937.37, "close_time": 1771844399999, "quote_volume": 14938.89897, "trades": 181, "taker_buy_base": 3541.67, "taker_buy_quote": 4838.79917 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 1.367, "high": 1.373, "low": 1.361, "close": 1.361, "volume": 6940.41, "close_time": 1771847999999, "quote_volume": 9490.60943, "trades": 145, "taker_buy_base": 2811.31, "taker_buy_quote": 3846.18978 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 1.361, "high": 1.377, "low": 1.361, "close": 1.372, "volume": 7928.62, "close_time": 1771851599999, "quote_volume": 10836.68094, "trades": 141, "taker_buy_base": 2491.86, "taker_buy_quote": 3409.75748 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 1.373, "high": 1.379, "low": 1.372, "close": 1.375, "volume": 7317.41, "close_time": 1771855199999, "quote_volume": 10070.99566, "trades": 99, "taker_buy_base": 2676.33, "taker_buy_quote": 3684.23181 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 1.376, "high": 1.384, "low": 1.367, "close": 1.381, "volume": 13974.59, "close_time": 1771858799999, "quote_volume": 19206.79438, "trades": 232, "taker_buy_base": 6008.72, "taker_buy_quote": 8257.89346 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 1.38, "high": 1.382, "low": 1.361, "close": 1.364, "volume": 12962.0, "close_time": 1771862399999, "quote_volume": 17754.23185, "trades": 235, "taker_buy_base": 4694.28, "taker_buy_quote": 6421.04181 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 1.363, "high": 1.364, "low": 1.344, "close": 1.351, "volume": 19275.62, "close_time": 1771865999999, "quote_volume": 26087.23191, "trades": 242, "taker_buy_base": 5069.84, "taker_buy_quote": 6850.39779 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 1.352, "high": 1.358, "low": 1.335, "close": 1.346, "volume": 20498.4, "close_time": 1771869599999, "quote_volume": 27557.03142, "trades": 309, "taker_buy_base": 7148.0, "taker_buy_quote": 9629.41712 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 1.346, "high": 1.356, "low": 1.346, "close": 1.347, "volume": 4863.49, "close_time": 1771873199999, "quote_volume": 6569.66519, "trades": 123, "taker_buy_base": 1670.71, "taker_buy_quote": 2258.7793 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 1.347, "high": 1.353, "low": 1.339, "close": 1.345, "volume": 36132.27, "close_time": 1771876799999, "quote_volume": 48648.48704, "trades": 348, "taker_buy_base": 28692.56, "taker_buy_quote": 38619.79071 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 1.346, "high": 1.353, "low": 1.341, "close": 1.343, "volume": 26501.25, "close_time": 1771880399999, "quote_volume": 35674.67899, "trades": 313, "taker_buy_base": 19559.15, "taker_buy_quote": 26329.45262 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 1.344, "high": 1.347, "low": 1.339, "close": 1.344, "volume": 15229.44, "close_time": 1771883999999, "quote_volume": 20448.38568, "trades": 157, "taker_buy_base": 4137.46, "taker_buy_quote": 5559.2456 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 1.344, "high": 1.347, "low": 1.343, "close": 1.343, "volume": 3280.31, "close_time": 1771887599999, "quote_volume": 4413.312, "trades": 64, "taker_buy_base": 1140.35, "taker_buy_quote": 1534.52525 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 1.345, "high": 1.346, "low": 1.341, "close": 1.344, "volume": 2892.0, "close_time": 1771891199999, "quote_volume": 3887.73547, "trades": 30, "taker_buy_base": 2023.79, "taker_buy_quote": 2720.01438 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 1.346, "high": 1.361, "low": 1.345, "close": 1.352, "volume": 17028.05, "close_time": 1771894799999, "quote_volume": 23072.80813, "trades": 230, "taker_buy_base": 6405.32, "taker_buy_quote": 8674.48397 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 1.351, "high": 1.354, "low": 1.331, "close": 1.35, "volume": 21245.43, "close_time": 1771898399999, "quote_volume": 28587.3965, "trades": 298, "taker_buy_base": 7429.42, "taker_buy_quote": 9978.73379 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 1.349, "high": 1.355, "low": 1.347, "close": 1.351, "volume": 5867.13, "close_time": 1771901999999, "quote_volume": 7922.8631, "trades": 110, "taker_buy_base": 1759.93, "taker_buy_quote": 2377.67482 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 1.35, "high": 1.35, "low": 1.336, "close": 1.341, "volume": 10909.82, "close_time": 1771905599999, "quote_volume": 14636.80129, "trades": 186, "taker_buy_base": 4719.55, "taker_buy_quote": 6327.51028 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 1.341, "high": 1.344, "low": 1.327, "close": 1.339, "volume": 16464.42, "close_time": 1771909199999, "quote_volume": 21992.20429, "trades": 246, "taker_buy_base": 5928.45, "taker_buy_quote": 7909.62764 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 1.339, "high": 1.339, "low": 1.326, "close": 1.329, "volume": 21936.25, "close_time": 1771912799999, "quote_volume": 29173.93717, "trades": 248, "taker_buy_base": 12638.24, "taker_buy_quote": 16796.27885 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 1.33, "high": 1.336, "low": 1.315, "close": 1.318, "volume": 17927.34, "close_time": 1771916399999, "quote_volume": 23815.3719, "trades": 279, "taker_buy_base": 6947.4, "taker_buy_quote": 9224.48499 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 1.319, "high": 1.325, "low": 1.316, "close": 1.323, "volume": 10874.7, "close_time": 1771919999999, "quote_volume": 14368.99924, "trades": 158, "taker_buy_base": 6793.46, "taker_buy_quote": 8978.97309 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 1.322, "high": 1.335, "low": 1.321, "close": 1.333, "volume": 7726.22, "close_time": 1771923599999, "quote_volume": 10242.97059, "trades": 105, "taker_buy_base": 3260.86, "taker_buy_quote": 4326.95806 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 1.333, "high": 1.334, "low": 1.309, "close": 1.318, "volume": 15339.64, "close_time": 1771927199999, "quote_volume": 20199.1395, "trades": 221, "taker_buy_base": 7504.36, "taker_buy_quote": 9870.51217 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 1.318, "high": 1.325, "low": 1.317, "close": 1.322, "volume": 19038.71, "close_time": 1771930799999, "quote_volume": 25176.26531, "trades": 169, "taker_buy_base": 11887.16, "taker_buy_quote": 15717.15587 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 1.323, "high": 1.327, "low": 1.318, "close": 1.326, "volume": 2682.21, "close_time": 1771934399999, "quote_volume": 3546.40494, "trades": 49, "taker_buy_base": 1526.15, "taker_buy_quote": 2016.84934 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 1.326, "high": 1.329, "low": 1.323, "close": 1.323, "volume": 5664.08, "close_time": 1771937999999, "quote_volume": 7507.89985, "trades": 75, "taker_buy_base": 2590.2, "taker_buy_quote": 3435.48661 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 1.325, "high": 1.325, "low": 1.314, "close": 1.319, "volume": 9827.61, "close_time": 1771941599999, "quote_volume": 12978.2704, "trades": 196, "taker_buy_base": 5453.39, "taker_buy_quote": 7205.31529 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 1.319, "high": 1.322, "low": 1.305, "close": 1.319, "volume": 14435.97, "close_time": 1771945199999, "quote_volume": 18959.63218, "trades": 227, "taker_buy_base": 5768.22, "taker_buy_quote": 7574.09719 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 1.315, "high": 1.324, "low": 1.312, "close": 1.32, "volume": 13770.58, "close_time": 1771948799999, "quote_volume": 18157.33543, "trades": 177, "taker_buy_base": 8060.82, "taker_buy_quote": 10635.49585 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 1.32, "high": 1.33, "low": 1.309, "close": 1.315, "volume": 11492.49, "close_time": 1771952399999, "quote_volume": 15154.19332, "trades": 197, "taker_buy_base": 6497.69, "taker_buy_quote": 8563.07868 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 1.316, "high": 1.319, "low": 1.31, "close": 1.318, "volume": 11189.53, "close_time": 1771955999999, "quote_volume": 14718.35371, "trades": 160, "taker_buy_base": 5656.21, "taker_buy_quote": 7436.76641 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 1.318, "high": 1.321, "low": 1.314, "close": 1.318, "volume": 11299.44, "close_time": 1771959599999, "quote_volume": 14873.66513, "trades": 161, "taker_buy_base": 6361.42, "taker_buy_quote": 8373.83131 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 1.317, "high": 1.319, "low": 1.31, "close": 1.316, "volume": 5636.93, "close_time": 1771963199999, "quote_volume": 7423.56242, "trades": 98, "taker_buy_base": 1303.86, "taker_buy_quote": 1716.57901 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 1.318, "high": 1.328, "low": 1.317, "close": 1.317, "volume": 14762.44, "close_time": 1771966799999, "quote_volume": 19522.03585, "trades": 165, "taker_buy_base": 8666.38, "taker_buy_quote": 11456.86302 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 1.316, "high": 1.316, "low": 1.306, "close": 1.306, "volume": 5171.61, "close_time": 1771970399999, "quote_volume": 6771.60981, "trades": 83, "taker_buy_base": 2067.57, "taker_buy_quote": 2706.42469 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 1.306, "high": 1.31, "low": 1.303, "close": 1.305, "volume": 6006.79, "close_time": 1771973999999, "quote_volume": 7843.01783, "trades": 72, "taker_buy_base": 3589.98, "taker_buy_quote": 4690.40904 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 1.305, "high": 1.305, "low": 1.288, "close": 1.29, "volume": 8943.39, "close_time": 1771977599999, "quote_volume": 11580.56071, "trades": 121, "taker_buy_base": 3379.87, "taker_buy_quote": 4380.57767 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 1.291, "high": 1.294, "low": 1.28, "close": 1.294, "volume": 20630.95, "close_time": 1771981199999, "quote_volume": 26567.41423, "trades": 192, "taker_buy_base": 8059.73, "taker_buy_quote": 10407.71069 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 1.293, "high": 1.324, "low": 1.293, "close": 1.314, "volume": 25943.44, "close_time": 1771984799999, "quote_volume": 33895.49262, "trades": 301, "taker_buy_base": 16296.24, "taker_buy_quote": 21246.29645 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 1.314, "high": 1.314, "low": 1.305, "close": 1.306, "volume": 7792.56, "close_time": 1771988399999, "quote_volume": 10206.34877, "trades": 139, "taker_buy_base": 3740.95, "taker_buy_quote": 4904.49971 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 1.306, "high": 1.306, "low": 1.298, "close": 1.298, "volume": 12740.65, "close_time": 1771991999999, "quote_volume": 16599.82835, "trades": 164, "taker_buy_base": 7295.05, "taker_buy_quote": 9502.88148 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 1.297, "high": 1.303, "low": 1.292, "close": 1.294, "volume": 7733.2, "close_time": 1771995599999, "quote_volume": 10043.08195, "trades": 94, "taker_buy_base": 4114.82, "taker_buy_quote": 5340.64179 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 1.294, "high": 1.294, "low": 1.284, "close": 1.287, "volume": 6938.74, "close_time": 1771999199999, "quote_volume": 8939.01212, "trades": 94, "taker_buy_base": 3195.8, "taker_buy_quote": 4118.62321 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 1.286, "high": 1.294, "low": 1.285, "close": 1.288, "volume": 10557.58, "close_time": 1772002799999, "quote_volume": 13606.9409, "trades": 103, "taker_buy_base": 5472.25, "taker_buy_quote": 7052.96618 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 1.288, "high": 1.294, "low": 1.286, "close": 1.291, "volume": 7925.93, "close_time": 1772006399999, "quote_volume": 10228.95324, "trades": 87, "taker_buy_base": 4022.56, "taker_buy_quote": 5191.62369 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 1.292, "high": 1.3, "low": 1.288, "close": 1.298, "volume": 8003.9, "close_time": 1772009999999, "quote_volume": 10356.89156, "trades": 100, "taker_buy_base": 4251.5, "taker_buy_quote": 5501.03811 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 1.297, "high": 1.302, "low": 1.296, "close": 1.299, "volume": 10158.03, "close_time": 1772013599999, "quote_volume": 13194.41116, "trades": 110, "taker_buy_base": 4133.42, "taker_buy_quote": 5369.41473 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 1.298, "high": 1.298, "low": 1.285, "close": 1.287, "volume": 17280.14, "close_time": 1772017199999, "quote_volume": 22288.02366, "trades": 131, "taker_buy_base": 11471.84, "taker_buy_quote": 14799.08199 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 1.287, "high": 1.288, "low": 1.279, "close": 1.288, "volume": 11045.22, "close_time": 1772020799999, "quote_volume": 14194.7495, "trades": 122, "taker_buy_base": 6120.19, "taker_buy_quote": 7872.97265 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 1.288, "high": 1.3, "low": 1.287, "close": 1.299, "volume": 11435.61, "close_time": 1772024399999, "quote_volume": 14802.4358, "trades": 116, "taker_buy_base": 4270.74, "taker_buy_quote": 5529.32068 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 1.299, "high": 1.307, "low": 1.297, "close": 1.3, "volume": 33649.43, "close_time": 1772027999999, "quote_volume": 43792.47669, "trades": 235, "taker_buy_base": 20335.37, "taker_buy_quote": 26472.12873 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 1.299, "high": 1.313, "low": 1.289, "close": 1.313, "volume": 23370.07, "close_time": 1772031599999, "quote_volume": 30339.9099, "trades": 199, "taker_buy_base": 13973.38, "taker_buy_quote": 18144.17827 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 1.311, "high": 1.327, "low": 1.306, "close": 1.32, "volume": 50607.59, "close_time": 1772035199999, "quote_volume": 66786.61406, "trades": 441, "taker_buy_base": 16444.58, "taker_buy_quote": 21661.62408 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 1.322, "high": 1.341, "low": 1.322, "close": 1.335, "volume": 22167.44, "close_time": 1772038799999, "quote_volume": 29589.46285, "trades": 259, "taker_buy_base": 9745.02, "taker_buy_quote": 13011.72195 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 1.334, "high": 1.339, "low": 1.329, "close": 1.331, "volume": 47122.14, "close_time": 1772042399999, "quote_volume": 62882.47137, "trades": 348, "taker_buy_base": 20834.84, "taker_buy_quote": 27817.61291 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 1.332, "high": 1.347, "low": 1.323, "close": 1.345, "volume": 28260.87, "close_time": 1772045999999, "quote_volume": 37819.98499, "trades": 277, "taker_buy_base": 12974.61, "taker_buy_quote": 17383.61886 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 1.346, "high": 1.346, "low": 1.326, "close": 1.333, "volume": 14726.97, "close_time": 1772049599999, "quote_volume": 19662.92219, "trades": 237, "taker_buy_base": 5295.67, "taker_buy_quote": 7077.00819 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 1.333, "high": 1.334, "low": 1.316, "close": 1.316, "volume": 18049.21, "close_time": 1772053199999, "quote_volume": 23943.60048, "trades": 239, "taker_buy_base": 10363.78, "taker_buy_quote": 13763.25131 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 1.316, "high": 1.324, "low": 1.287, "close": 1.323, "volume": 80124.72, "close_time": 1772056799999, "quote_volume": 104564.23028, "trades": 689, "taker_buy_base": 38916.97, "taker_buy_quote": 50806.80971 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 1.325, "high": 1.332, "low": 1.305, "close": 1.31, "volume": 18951.8, "close_time": 1772060399999, "quote_volume": 25030.15809, "trades": 225, "taker_buy_base": 8596.24, "taker_buy_quote": 11360.84098 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 1.308, "high": 1.308, "low": 1.269, "close": 1.284, "volume": 27143.77, "close_time": 1772063999999, "quote_volume": 34713.06759, "trades": 276, "taker_buy_base": 8563.36, "taker_buy_quote": 10979.65709 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 1.283, "high": 1.287, "low": 1.266, "close": 1.272, "volume": 33629.88, "close_time": 1772067599999, "quote_volume": 42744.17162, "trades": 309, "taker_buy_base": 7521.29, "taker_buy_quote": 9603.56327 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 1.271, "high": 1.28, "low": 1.264, "close": 1.275, "volume": 66651.04, "close_time": 1772071199999, "quote_volume": 84814.12269, "trades": 443, "taker_buy_base": 20588.18, "taker_buy_quote": 26215.18804 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 1.274, "high": 1.315, "low": 1.27, "close": 1.308, "volume": 32415.69, "close_time": 1772074799999, "quote_volume": 41740.69858, "trades": 350, "taker_buy_base": 18907.83, "taker_buy_quote": 24328.66759 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 1.306, "high": 1.323, "low": 1.301, "close": 1.315, "volume": 20960.12, "close_time": 1772078399999, "quote_volume": 27530.63771, "trades": 291, "taker_buy_base": 11311.31, "taker_buy_quote": 14863.63073 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 1.314, "high": 1.321, "low": 1.303, "close": 1.308, "volume": 12183.86, "close_time": 1772081999999, "quote_volume": 15960.56367, "trades": 190, "taker_buy_base": 5574.08, "taker_buy_quote": 7307.1681 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 1.302, "high": 1.302, "low": 1.289, "close": 1.293, "volume": 5505.58, "close_time": 1772085599999, "quote_volume": 7128.24937, "trades": 132, "taker_buy_base": 2913.64, "taker_buy_quote": 3771.89197 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 1.292, "high": 1.292, "low": 1.278, "close": 1.28, "volume": 12927.16, "close_time": 1772089199999, "quote_volume": 16592.1663, "trades": 194, "taker_buy_base": 6069.68, "taker_buy_quote": 7798.96688 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 1.284, "high": 1.295, "low": 1.281, "close": 1.293, "volume": 12802.79, "close_time": 1772092799999, "quote_volume": 16484.25582, "trades": 317, "taker_buy_base": 8658.83, "taker_buy_quote": 11147.66921 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 1.294, "high": 1.294, "low": 1.27, "close": 1.278, "volume": 16331.15, "close_time": 1772096399999, "quote_volume": 20914.34329, "trades": 209, "taker_buy_base": 5121.11, "taker_buy_quote": 6559.00978 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 1.28, "high": 1.299, "low": 1.279, "close": 1.296, "volume": 26726.56, "close_time": 1772099999999, "quote_volume": 34572.052, "trades": 191, "taker_buy_base": 11345.04, "taker_buy_quote": 14653.88959 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 1.295, "high": 1.309, "low": 1.292, "close": 1.298, "volume": 28669.54, "close_time": 1772103599999, "quote_volume": 37197.77751, "trades": 320, "taker_buy_base": 14071.36, "taker_buy_quote": 18271.24879 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 1.297, "high": 1.3, "low": 1.274, "close": 1.28, "volume": 27470.26, "close_time": 1772107199999, "quote_volume": 35237.42138, "trades": 323, "taker_buy_base": 15246.86, "taker_buy_quote": 19552.62835 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 1.281, "high": 1.294, "low": 1.279, "close": 1.292, "volume": 11683.29, "close_time": 1772110799999, "quote_volume": 14990.05262, "trades": 114, "taker_buy_base": 5100.42, "taker_buy_quote": 6542.32268 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 1.291, "high": 1.295, "low": 1.288, "close": 1.289, "volume": 16744.42, "close_time": 1772114399999, "quote_volume": 21596.79027, "trades": 168, "taker_buy_base": 6662.23, "taker_buy_quote": 8597.04146 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 1.288, "high": 1.297, "low": 1.282, "close": 1.297, "volume": 11505.91, "close_time": 1772117999999, "quote_volume": 14806.29243, "trades": 198, "taker_buy_base": 5199.46, "taker_buy_quote": 6691.13114 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 1.297, "high": 1.3, "low": 1.285, "close": 1.296, "volume": 34024.83, "close_time": 1772121599999, "quote_volume": 43978.27262, "trades": 343, "taker_buy_base": 14806.22, "taker_buy_quote": 19156.99419 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 1.297, "high": 1.299, "low": 1.263, "close": 1.268, "volume": 30975.17, "close_time": 1772125199999, "quote_volume": 39726.19187, "trades": 337, "taker_buy_base": 9930.78, "taker_buy_quote": 12762.65832 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 1.269, "high": 1.283, "low": 1.267, "close": 1.283, "volume": 21632.74, "close_time": 1772128799999, "quote_volume": 27543.59904, "trades": 221, "taker_buy_base": 13696.49, "taker_buy_quote": 17437.47618 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 1.283, "high": 1.318, "low": 1.283, "close": 1.295, "volume": 69570.01, "close_time": 1772132399999, "quote_volume": 90383.69224, "trades": 741, "taker_buy_base": 33276.27, "taker_buy_quote": 43260.39725 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 1.295, "high": 1.304, "low": 1.289, "close": 1.298, "volume": 28827.59, "close_time": 1772135999999, "quote_volume": 37410.85275, "trades": 321, "taker_buy_base": 16046.72, "taker_buy_quote": 20829.38069 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 1.297, "high": 1.298, "low": 1.281, "close": 1.286, "volume": 8211.53, "close_time": 1772139599999, "quote_volume": 10598.07352, "trades": 117, "taker_buy_base": 3441.73, "taker_buy_quote": 4438.52927 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 1.285, "high": 1.291, "low": 1.282, "close": 1.288, "volume": 8952.26, "close_time": 1772143199999, "quote_volume": 11496.29449, "trades": 94, "taker_buy_base": 4009.37, "taker_buy_quote": 5149.21611 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 1.286, "high": 1.3, "low": 1.286, "close": 1.296, "volume": 3074.52, "close_time": 1772146799999, "quote_volume": 3971.88022, "trades": 58, "taker_buy_base": 1752.19, "taker_buy_quote": 2263.30859 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 1.301, "high": 1.302, "low": 1.295, "close": 1.295, "volume": 4929.13, "close_time": 1772150399999, "quote_volume": 6394.74582, "trades": 61, "taker_buy_base": 1080.32, "taker_buy_quote": 1401.5111 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 1.296, "high": 1.304, "low": 1.294, "close": 1.301, "volume": 8306.79, "close_time": 1772153999999, "quote_volume": 10805.59365, "trades": 106, "taker_buy_base": 4781.06, "taker_buy_quote": 6220.57502 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 1.302, "high": 1.305, "low": 1.293, "close": 1.296, "volume": 37452.97, "close_time": 1772157599999, "quote_volume": 48764.61552, "trades": 304, "taker_buy_base": 22795.75, "taker_buy_quote": 29704.21876 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 1.297, "high": 1.302, "low": 1.295, "close": 1.296, "volume": 11429.15, "close_time": 1772161199999, "quote_volume": 14845.17804, "trades": 116, "taker_buy_base": 4537.08, "taker_buy_quote": 5895.43215 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 1.295, "high": 1.305, "low": 1.294, "close": 1.305, "volume": 2914.06, "close_time": 1772164799999, "quote_volume": 3786.81641, "trades": 43, "taker_buy_base": 2135.41, "taker_buy_quote": 2775.53739 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 1.306, "high": 1.323, "low": 1.305, "close": 1.306, "volume": 36713.86, "close_time": 1772168399999, "quote_volume": 48177.0219, "trades": 241, "taker_buy_base": 21568.14, "taker_buy_quote": 28300.71162 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 1.307, "high": 1.31, "low": 1.303, "close": 1.304, "volume": 10331.47, "close_time": 1772171999999, "quote_volume": 13494.72227, "trades": 99, "taker_buy_base": 4959.2, "taker_buy_quote": 6476.3473 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 1.304, "high": 1.307, "low": 1.301, "close": 1.304, "volume": 3070.33, "close_time": 1772175599999, "quote_volume": 4003.17499, "trades": 52, "taker_buy_base": 1257.96, "taker_buy_quote": 1640.56379 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 1.304, "high": 1.318, "low": 1.304, "close": 1.317, "volume": 6900.23, "close_time": 1772179199999, "quote_volume": 9042.16716, "trades": 103, "taker_buy_base": 3277.65, "taker_buy_quote": 4298.75412 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 1.316, "high": 1.324, "low": 1.314, "close": 1.317, "volume": 12315.88, "close_time": 1772182799999, "quote_volume": 16235.28553, "trades": 171, "taker_buy_base": 4299.85, "taker_buy_quote": 5669.99711 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 1.317, "high": 1.317, "low": 1.307, "close": 1.314, "volume": 12432.63, "close_time": 1772186399999, "quote_volume": 16303.70839, "trades": 91, "taker_buy_base": 5133.52, "taker_buy_quote": 6734.21681 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 1.315, "high": 1.318, "low": 1.303, "close": 1.305, "volume": 20712.98, "close_time": 1772189999999, "quote_volume": 27127.55446, "trades": 178, "taker_buy_base": 8800.44, "taker_buy_quote": 11534.42451 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 1.306, "high": 1.309, "low": 1.299, "close": 1.304, "volume": 13208.22, "close_time": 1772193599999, "quote_volume": 17217.83302, "trades": 178, "taker_buy_base": 7014.77, "taker_buy_quote": 9144.50855 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 1.305, "high": 1.307, "low": 1.293, "close": 1.294, "volume": 14224.4, "close_time": 1772197199999, "quote_volume": 18518.928, "trades": 152, "taker_buy_base": 5321.58, "taker_buy_quote": 6920.10806 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 1.299, "high": 1.303, "low": 1.293, "close": 1.299, "volume": 10263.32, "close_time": 1772200799999, "quote_volume": 13314.30238, "trades": 136, "taker_buy_base": 3818.56, "taker_buy_quote": 4953.61334 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 1.299, "high": 1.306, "low": 1.297, "close": 1.298, "volume": 6232.17, "close_time": 1772204399999, "quote_volume": 8110.41962, "trades": 97, "taker_buy_base": 3209.32, "taker_buy_quote": 4176.5285 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 1.297, "high": 1.31, "low": 1.291, "close": 1.302, "volume": 32670.93, "close_time": 1772207999999, "quote_volume": 42548.18745, "trades": 303, "taker_buy_base": 20264.45, "taker_buy_quote": 26382.6562 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 1.304, "high": 1.31, "low": 1.293, "close": 1.295, "volume": 9124.01, "close_time": 1772211599999, "quote_volume": 11886.427, "trades": 134, "taker_buy_base": 3963.28, "taker_buy_quote": 5158.76228 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 1.296, "high": 1.302, "low": 1.286, "close": 1.299, "volume": 14765.82, "close_time": 1772215199999, "quote_volume": 19122.30714, "trades": 192, "taker_buy_base": 8044.03, "taker_buy_quote": 10422.61177 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 1.297, "high": 1.303, "low": 1.292, "close": 1.292, "volume": 12833.81, "close_time": 1772218799999, "quote_volume": 16643.33774, "trades": 155, "taker_buy_base": 7102.72, "taker_buy_quote": 9213.72697 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 1.29, "high": 1.295, "low": 1.283, "close": 1.287, "volume": 10835.92, "close_time": 1772222399999, "quote_volume": 13967.4128, "trades": 143, "taker_buy_base": 5458.71, "taker_buy_quote": 7036.62949 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 1.286, "high": 1.291, "low": 1.284, "close": 1.29, "volume": 12058.5, "close_time": 1772225999999, "quote_volume": 15539.91122, "trades": 149, "taker_buy_base": 4968.39, "taker_buy_quote": 6399.11219 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 1.288, "high": 1.293, "low": 1.279, "close": 1.282, "volume": 5774.67, "close_time": 1772229599999, "quote_volume": 7430.01228, "trades": 80, "taker_buy_base": 2116.14, "taker_buy_quote": 2721.12856 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 1.285, "high": 1.293, "low": 1.281, "close": 1.291, "volume": 7544.91, "close_time": 1772233199999, "quote_volume": 9703.31758, "trades": 70, "taker_buy_base": 3069.74, "taker_buy_quote": 3951.55867 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 1.295, "high": 1.301, "low": 1.295, "close": 1.3, "volume": 6339.01, "close_time": 1772236799999, "quote_volume": 8227.81379, "trades": 100, "taker_buy_base": 3155.33, "taker_buy_quote": 4095.30508 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 1.296, "high": 1.305, "low": 1.296, "close": 1.301, "volume": 17758.04, "close_time": 1772240399999, "quote_volume": 23123.90272, "trades": 156, "taker_buy_base": 10332.16, "taker_buy_quote": 13455.50333 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 1.3, "high": 1.304, "low": 1.292, "close": 1.294, "volume": 37255.12, "close_time": 1772243999999, "quote_volume": 48430.92091, "trades": 246, "taker_buy_base": 15916.05, "taker_buy_quote": 20712.19332 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 1.294, "high": 1.302, "low": 1.293, "close": 1.302, "volume": 4438.58, "close_time": 1772247599999, "quote_volume": 5756.77418, "trades": 56, "taker_buy_base": 2637.37, "taker_buy_quote": 3419.67431 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 1.301, "high": 1.302, "low": 1.295, "close": 1.295, "volume": 2300.0, "close_time": 1772251199999, "quote_volume": 2985.64803, "trades": 58, "taker_buy_base": 648.76, "taker_buy_quote": 841.73504 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 1.294, "high": 1.295, "low": 1.291, "close": 1.294, "volume": 2177.23, "close_time": 1772254799999, "quote_volume": 2815.18839, "trades": 42, "taker_buy_base": 1135.53, "taker_buy_quote": 1468.49105 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 1.294, "high": 1.295, "low": 1.29, "close": 1.293, "volume": 2574.52, "close_time": 1772258399999, "quote_volume": 3328.06662, "trades": 53, "taker_buy_base": 1141.07, "taker_buy_quote": 1474.88086 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 1.294, "high": 1.294, "low": 1.236, "close": 1.236, "volume": 77198.53, "close_time": 1772261999999, "quote_volume": 97314.02349, "trades": 754, "taker_buy_base": 37333.07, "taker_buy_quote": 47159.72539 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 1.235, "high": 1.259, "low": 1.228, "close": 1.255, "volume": 26953.45, "close_time": 1772265599999, "quote_volume": 33590.0374, "trades": 303, "taker_buy_base": 14814.73, "taker_buy_quote": 18480.805 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 1.255, "high": 1.255, "low": 1.233, "close": 1.234, "volume": 11052.65, "close_time": 1772269199999, "quote_volume": 13732.69963, "trades": 139, "taker_buy_base": 3767.85, "taker_buy_quote": 4679.99813 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 1.236, "high": 1.243, "low": 1.233, "close": 1.234, "volume": 10367.49, "close_time": 1772272799999, "quote_volume": 12847.00526, "trades": 115, "taker_buy_base": 5559.79, "taker_buy_quote": 6893.57795 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 1.232, "high": 1.238, "low": 1.225, "close": 1.233, "volume": 16998.95, "close_time": 1772276399999, "quote_volume": 20915.95336, "trades": 187, "taker_buy_base": 7625.72, "taker_buy_quote": 9382.38392 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 1.233, "high": 1.238, "low": 1.229, "close": 1.232, "volume": 9537.92, "close_time": 1772279999999, "quote_volume": 11770.71583, "trades": 144, "taker_buy_base": 5569.32, "taker_buy_quote": 6873.57261 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 1.232, "high": 1.24, "low": 1.23, "close": 1.239, "volume": 17746.25, "close_time": 1772283599999, "quote_volume": 21927.8385, "trades": 146, "taker_buy_base": 6970.11, "taker_buy_quote": 8622.37486 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 1.24, "high": 1.258, "low": 1.234, "close": 1.257, "volume": 12201.71, "close_time": 1772287199999, "quote_volume": 15164.54187, "trades": 152, "taker_buy_base": 5384.97, "taker_buy_quote": 6702.95963 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 1.259, "high": 1.266, "low": 1.248, "close": 1.249, "volume": 12120.33, "close_time": 1772290799999, "quote_volume": 15254.15895, "trades": 159, "taker_buy_base": 6208.16, "taker_buy_quote": 7824.26595 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 1.25, "high": 1.252, "low": 1.242, "close": 1.247, "volume": 12875.02, "close_time": 1772294399999, "quote_volume": 16051.69473, "trades": 154, "taker_buy_base": 7647.24, "taker_buy_quote": 9533.14902 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 1.247, "high": 1.247, "low": 1.24, "close": 1.245, "volume": 8033.54, "close_time": 1772297999999, "quote_volume": 9990.75007, "trades": 111, "taker_buy_base": 4026.79, "taker_buy_quote": 5011.02281 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 1.246, "high": 1.25, "low": 1.24, "close": 1.25, "volume": 16080.22, "close_time": 1772301599999, "quote_volume": 20038.60929, "trades": 142, "taker_buy_base": 7978.88, "taker_buy_quote": 9952.39924 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 1.251, "high": 1.269, "low": 1.249, "close": 1.265, "volume": 15640.25, "close_time": 1772305199999, "quote_volume": 19648.19232, "trades": 131, "taker_buy_base": 8045.21, "taker_buy_quote": 10136.76396 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 1.265, "high": 1.28, "low": 1.261, "close": 1.277, "volume": 10351.37, "close_time": 1772308799999, "quote_volume": 13147.90113, "trades": 122, "taker_buy_base": 3320.82, "taker_buy_quote": 4218.68776 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 1.278, "high": 1.288, "low": 1.276, "close": 1.285, "volume": 20479.69, "close_time": 1772312399999, "quote_volume": 26291.18509, "trades": 211, "taker_buy_base": 12236.19, "taker_buy_quote": 15730.14154 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 1.284, "high": 1.285, "low": 1.272, "close": 1.276, "volume": 20107.52, "close_time": 1772315999999, "quote_volume": 25658.20637, "trades": 221, "taker_buy_base": 7236.79, "taker_buy_quote": 9227.96044 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 1.277, "high": 1.29, "low": 1.276, "close": 1.282, "volume": 3757.68, "close_time": 1772319599999, "quote_volume": 4818.12252, "trades": 65, "taker_buy_base": 2813.4, "taker_buy_quote": 3607.87398 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 1.281, "high": 1.285, "low": 1.28, "close": 1.282, "volume": 4873.33, "close_time": 1772323199999, "quote_volume": 6251.28677, "trades": 76, "taker_buy_base": 3201.49, "taker_buy_quote": 4108.16354 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 1.282, "high": 1.283, "low": 1.27, "close": 1.271, "volume": 6396.3, "close_time": 1772326799999, "quote_volume": 8155.96831, "trades": 106, "taker_buy_base": 3773.83, "taker_buy_quote": 4808.61198 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 1.269, "high": 1.286, "low": 1.257, "close": 1.278, "volume": 15790.15, "close_time": 1772330399999, "quote_volume": 19988.08334, "trades": 202, "taker_buy_base": 7107.27, "taker_buy_quote": 9008.8662 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 1.281, "high": 1.295, "low": 1.281, "close": 1.29, "volume": 16577.81, "close_time": 1772333999999, "quote_volume": 21391.63764, "trades": 183, "taker_buy_base": 6897.68, "taker_buy_quote": 8889.11344 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 1.291, "high": 1.294, "low": 1.284, "close": 1.287, "volume": 11680.85, "close_time": 1772337599999, "quote_volume": 15047.23994, "trades": 115, "taker_buy_base": 8846.09, "taker_buy_quote": 11398.22912 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 1.287, "high": 1.289, "low": 1.278, "close": 1.281, "volume": 7824.37, "close_time": 1772341199999, "quote_volume": 10040.45311, "trades": 102, "taker_buy_base": 3695.64, "taker_buy_quote": 4743.58245 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 1.283, "high": 1.288, "low": 1.283, "close": 1.285, "volume": 5189.69, "close_time": 1772344799999, "quote_volume": 6674.70971, "trades": 61, "taker_buy_base": 2760.91, "taker_buy_quote": 3552.74266 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 1.286, "high": 1.286, "low": 1.261, "close": 1.263, "volume": 11388.46, "close_time": 1772348399999, "quote_volume": 14455.22707, "trades": 126, "taker_buy_base": 5615.78, "taker_buy_quote": 7119.87581 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 1.263, "high": 1.27, "low": 1.257, "close": 1.265, "volume": 21055.75, "close_time": 1772351999999, "quote_volume": 26634.16251, "trades": 187, "taker_buy_base": 10307.79, "taker_buy_quote": 13048.48086 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 1.264, "high": 1.264, "low": 1.235, "close": 1.238, "volume": 17931.98, "close_time": 1772355599999, "quote_volume": 22380.01895, "trades": 201, "taker_buy_base": 6980.8, "taker_buy_quote": 8699.92071 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 1.239, "high": 1.252, "low": 1.235, "close": 1.245, "volume": 9170.11, "close_time": 1772359199999, "quote_volume": 11427.6802, "trades": 133, "taker_buy_base": 3851.82, "taker_buy_quote": 4796.64382 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 1.248, "high": 1.248, "low": 1.241, "close": 1.244, "volume": 15907.31, "close_time": 1772362799999, "quote_volume": 19794.74657, "trades": 175, "taker_buy_base": 8149.58, "taker_buy_quote": 10144.53093 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 1.244, "high": 1.253, "low": 1.243, "close": 1.252, "volume": 9453.95, "close_time": 1772366399999, "quote_volume": 11809.8678, "trades": 115, "taker_buy_base": 4297.47, "taker_buy_quote": 5375.17399 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 1.25, "high": 1.254, "low": 1.235, "close": 1.238, "volume": 19467.52, "close_time": 1772369999999, "quote_volume": 24234.15333, "trades": 184, "taker_buy_base": 11225.98, "taker_buy_quote": 13990.29404 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 1.236, "high": 1.246, "low": 1.224, "close": 1.244, "volume": 10231.48, "close_time": 1772373599999, "quote_volume": 12620.47389, "trades": 130, "taker_buy_base": 5683.85, "taker_buy_quote": 7020.94946 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 1.241, "high": 1.244, "low": 1.229, "close": 1.235, "volume": 40099.98, "close_time": 1772377199999, "quote_volume": 49543.02786, "trades": 241, "taker_buy_base": 30745.2, "taker_buy_quote": 37987.53095 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 1.233, "high": 1.238, "low": 1.229, "close": 1.231, "volume": 15003.67, "close_time": 1772380799999, "quote_volume": 18499.71917, "trades": 146, "taker_buy_base": 3908.59, "taker_buy_quote": 4824.4121 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 1.23, "high": 1.238, "low": 1.217, "close": 1.224, "volume": 16902.12, "close_time": 1772384399999, "quote_volume": 20715.77576, "trades": 196, "taker_buy_base": 7551.07, "taker_buy_quote": 9262.28947 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 1.225, "high": 1.225, "low": 1.205, "close": 1.208, "volume": 17747.47, "close_time": 1772387999999, "quote_volume": 21543.91434, "trades": 265, "taker_buy_base": 7046.96, "taker_buy_quote": 8556.71266 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 1.207, "high": 1.223, "low": 1.207, "close": 1.217, "volume": 17260.5, "close_time": 1772391599999, "quote_volume": 21021.85979, "trades": 174, "taker_buy_base": 9685.0, "taker_buy_quote": 11797.25727 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 1.218, "high": 1.218, "low": 1.207, "close": 1.21, "volume": 9773.55, "close_time": 1772395199999, "quote_volume": 11843.95812, "trades": 121, "taker_buy_base": 6511.61, "taker_buy_quote": 7895.24444 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 1.21, "high": 1.212, "low": 1.194, "close": 1.197, "volume": 20780.81, "close_time": 1772398799999, "quote_volume": 24976.92531, "trades": 209, "taker_buy_base": 8434.59, "taker_buy_quote": 10137.57149 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 1.196, "high": 1.201, "low": 1.187, "close": 1.194, "volume": 14247.74, "close_time": 1772402399999, "quote_volume": 17005.08756, "trades": 184, "taker_buy_base": 4899.37, "taker_buy_quote": 5853.02116 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 1.193, "high": 1.209, "low": 1.193, "close": 1.196, "volume": 19724.55, "close_time": 1772405999999, "quote_volume": 23723.58026, "trades": 216, "taker_buy_base": 9049.86, "taker_buy_quote": 10901.93741 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 1.196, "high": 1.206, "low": 1.196, "close": 1.203, "volume": 6999.86, "close_time": 1772409599999, "quote_volume": 8420.09498, "trades": 111, "taker_buy_base": 2886.95, "taker_buy_quote": 3471.93257 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 1.201, "high": 1.215, "low": 1.199, "close": 1.214, "volume": 19448.78, "close_time": 1772413199999, "quote_volume": 23439.00251, "trades": 200, "taker_buy_base": 9372.9, "taker_buy_quote": 11295.39568 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 1.213, "high": 1.225, "low": 1.208, "close": 1.208, "volume": 9846.33, "close_time": 1772416799999, "quote_volume": 11984.08173, "trades": 156, "taker_buy_base": 5069.36, "taker_buy_quote": 6170.43617 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 1.206, "high": 1.206, "low": 1.193, "close": 1.202, "volume": 15325.59, "close_time": 1772420399999, "quote_volume": 18371.18946, "trades": 171, "taker_buy_base": 8514.02, "taker_buy_quote": 10210.34458 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 1.197, "high": 1.211, "low": 1.195, "close": 1.206, "volume": 8354.45, "close_time": 1772423999999, "quote_volume": 10071.29133, "trades": 122, "taker_buy_base": 4629.15, "taker_buy_quote": 5585.11684 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 1.205, "high": 1.212, "low": 1.2, "close": 1.209, "volume": 7920.97, "close_time": 1772427599999, "quote_volume": 9546.98652, "trades": 88, "taker_buy_base": 2902.87, "taker_buy_quote": 3498.66294 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 1.21, "high": 1.216, "low": 1.206, "close": 1.211, "volume": 8888.8, "close_time": 1772431199999, "quote_volume": 10786.27423, "trades": 97, "taker_buy_base": 4224.35, "taker_buy_quote": 5126.94064 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 1.21, "high": 1.22, "low": 1.197, "close": 1.216, "volume": 8830.79, "close_time": 1772434799999, "quote_volume": 10696.99399, "trades": 101, "taker_buy_base": 4683.85, "taker_buy_quote": 5681.40858 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 1.217, "high": 1.222, "low": 1.21, "close": 1.218, "volume": 11256.24, "close_time": 1772438399999, "quote_volume": 13688.94192, "trades": 253, "taker_buy_base": 3950.12, "taker_buy_quote": 4807.32214 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 1.218, "high": 1.219, "low": 1.207, "close": 1.216, "volume": 16917.45, "close_time": 1772441999999, "quote_volume": 20513.07072, "trades": 315, "taker_buy_base": 7669.39, "taker_buy_quote": 9304.22355 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 1.215, "high": 1.225, "low": 1.215, "close": 1.218, "volume": 8224.23, "close_time": 1772445599999, "quote_volume": 10039.95927, "trades": 246, "taker_buy_base": 3676.7, "taker_buy_quote": 4485.31355 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 1.218, "high": 1.218, "low": 1.198, "close": 1.201, "volume": 28195.03, "close_time": 1772449199999, "quote_volume": 33923.33234, "trades": 313, "taker_buy_base": 14545.8, "taker_buy_quote": 17500.8892 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 1.201, "high": 1.208, "low": 1.197, "close": 1.206, "volume": 12522.95, "close_time": 1772452799999, "quote_volume": 15059.31157, "trades": 128, "taker_buy_base": 6490.94, "taker_buy_quote": 7801.25812 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 1.206, "high": 1.213, "low": 1.206, "close": 1.209, "volume": 10266.85, "close_time": 1772456399999, "quote_volume": 12411.08768, "trades": 121, "taker_buy_base": 2996.32, "taker_buy_quote": 3622.34969 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 1.209, "high": 1.217, "low": 1.202, "close": 1.209, "volume": 21557.64, "close_time": 1772459999999, "quote_volume": 26068.31819, "trades": 221, "taker_buy_base": 9644.54, "taker_buy_quote": 11655.55045 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 1.208, "high": 1.238, "low": 1.206, "close": 1.234, "volume": 23795.73, "close_time": 1772463599999, "quote_volume": 29112.17774, "trades": 338, "taker_buy_base": 9461.64, "taker_buy_quote": 11584.37405 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 1.233, "high": 1.255, "low": 1.229, "close": 1.244, "volume": 70430.61, "close_time": 1772467199999, "quote_volume": 87621.50959, "trades": 633, "taker_buy_base": 36270.35, "taker_buy_quote": 45070.91681 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 1.243, "high": 1.253, "low": 1.238, "close": 1.242, "volume": 36533.45, "close_time": 1772470799999, "quote_volume": 45512.79755, "trades": 311, "taker_buy_base": 25455.01, "taker_buy_quote": 31703.98037 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 1.242, "high": 1.242, "low": 1.221, "close": 1.232, "volume": 16190.26, "close_time": 1772474399999, "quote_volume": 19957.4713, "trades": 208, "taker_buy_base": 5750.34, "taker_buy_quote": 7070.81979 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 1.232, "high": 1.239, "low": 1.226, "close": 1.23, "volume": 26297.16, "close_time": 1772477999999, "quote_volume": 32399.81903, "trades": 255, "taker_buy_base": 9702.09, "taker_buy_quote": 11939.86181 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 1.231, "high": 1.232, "low": 1.223, "close": 1.232, "volume": 19896.32, "close_time": 1772481599999, "quote_volume": 24448.58895, "trades": 199, "taker_buy_base": 10340.91, "taker_buy_quote": 12706.07974 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 1.232, "high": 1.238, "low": 1.227, "close": 1.228, "volume": 15979.35, "close_time": 1772485199999, "quote_volume": 19656.81857, "trades": 168, "taker_buy_base": 10826.28, "taker_buy_quote": 13316.3837 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 1.226, "high": 1.227, "low": 1.221, "close": 1.224, "volume": 9284.0, "close_time": 1772488799999, "quote_volume": 11365.74718, "trades": 116, "taker_buy_base": 6448.59, "taker_buy_quote": 7896.17006 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 1.224, "high": 1.238, "low": 1.224, "close": 1.235, "volume": 7478.67, "close_time": 1772492399999, "quote_volume": 9198.49016, "trades": 74, "taker_buy_base": 4602.5, "taker_buy_quote": 5653.26584 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 1.234, "high": 1.234, "low": 1.221, "close": 1.226, "volume": 5379.66, "close_time": 1772495999999, "quote_volume": 6597.57695, "trades": 84, "taker_buy_base": 1959.76, "taker_buy_quote": 2407.49308 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 1.229, "high": 1.239, "low": 1.229, "close": 1.234, "volume": 8559.73, "close_time": 1772499599999, "quote_volume": 10567.05016, "trades": 103, "taker_buy_base": 3733.95, "taker_buy_quote": 4607.63569 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 1.234, "high": 1.238, "low": 1.231, "close": 1.232, "volume": 6905.21, "close_time": 1772503199999, "quote_volume": 8520.22252, "trades": 126, "taker_buy_base": 2827.03, "taker_buy_quote": 3486.10184 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 1.231, "high": 1.24, "low": 1.227, "close": 1.233, "volume": 17092.21, "close_time": 1772506799999, "quote_volume": 21069.62561, "trades": 186, "taker_buy_base": 7173.18, "taker_buy_quote": 8843.58885 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 1.233, "high": 1.236, "low": 1.225, "close": 1.236, "volume": 8867.45, "close_time": 1772510399999, "quote_volume": 10901.26028, "trades": 109, "taker_buy_base": 2352.24, "taker_buy_quote": 2890.84766 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 1.236, "high": 1.241, "low": 1.233, "close": 1.237, "volume": 16181.01, "close_time": 1772513999999, "quote_volume": 20019.11892, "trades": 137, "taker_buy_base": 9094.86, "taker_buy_quote": 11256.92546 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 1.239, "high": 1.252, "low": 1.237, "close": 1.239, "volume": 23891.16, "close_time": 1772517599999, "quote_volume": 29700.82417, "trades": 267, "taker_buy_base": 10735.18, "taker_buy_quote": 13346.89716 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 1.238, "high": 1.241, "low": 1.23, "close": 1.233, "volume": 30636.83, "close_time": 1772521199999, "quote_volume": 37890.23883, "trades": 193, "taker_buy_base": 7442.4, "taker_buy_quote": 9201.3118 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 1.232, "high": 1.248, "low": 1.231, "close": 1.243, "volume": 18050.19, "close_time": 1772524799999, "quote_volume": 22429.01533, "trades": 192, "taker_buy_base": 7746.78, "taker_buy_quote": 9616.65826 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 1.245, "high": 1.248, "low": 1.227, "close": 1.229, "volume": 17569.8, "close_time": 1772528399999, "quote_volume": 21768.5541, "trades": 156, "taker_buy_base": 3219.6, "taker_buy_quote": 3979.60859 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 1.229, "high": 1.239, "low": 1.222, "close": 1.227, "volume": 13093.59, "close_time": 1772531999999, "quote_volume": 16119.0969, "trades": 165, "taker_buy_base": 7009.62, "taker_buy_quote": 8626.70715 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 1.226, "high": 1.226, "low": 1.204, "close": 1.223, "volume": 32145.09, "close_time": 1772535599999, "quote_volume": 39091.46547, "trades": 312, "taker_buy_base": 17028.95, "taker_buy_quote": 20682.66272 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 1.223, "high": 1.228, "low": 1.217, "close": 1.224, "volume": 17624.2, "close_time": 1772539199999, "quote_volume": 21546.79715, "trades": 187, "taker_buy_base": 6385.09, "taker_buy_quote": 7806.47026 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 1.224, "high": 1.232, "low": 1.222, "close": 1.225, "volume": 12392.81, "close_time": 1772542799999, "quote_volume": 15191.22122, "trades": 199, "taker_buy_base": 8084.31, "taker_buy_quote": 9915.7639 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 1.225, "high": 1.23, "low": 1.219, "close": 1.229, "volume": 14904.76, "close_time": 1772546399999, "quote_volume": 18232.12991, "trades": 125, "taker_buy_base": 3082.59, "taker_buy_quote": 3776.367 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 1.228, "high": 1.236, "low": 1.219, "close": 1.224, "volume": 13405.4, "close_time": 1772549999999, "quote_volume": 16471.43155, "trades": 168, "taker_buy_base": 8917.02, "taker_buy_quote": 10968.14487 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 1.225, "high": 1.234, "low": 1.221, "close": 1.231, "volume": 16136.04, "close_time": 1772553599999, "quote_volume": 19822.84135, "trades": 198, "taker_buy_base": 5903.24, "taker_buy_quote": 7256.03389 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 1.231, "high": 1.245, "low": 1.225, "close": 1.236, "volume": 35236.59, "close_time": 1772557199999, "quote_volume": 43693.0948, "trades": 342, "taker_buy_base": 26321.49, "taker_buy_quote": 32655.44087 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 1.236, "high": 1.244, "low": 1.229, "close": 1.243, "volume": 7259.28, "close_time": 1772560799999, "quote_volume": 8993.61266, "trades": 129, "taker_buy_base": 3009.19, "taker_buy_quote": 3725.56609 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 1.244, "high": 1.246, "low": 1.24, "close": 1.244, "volume": 4491.73, "close_time": 1772564399999, "quote_volume": 5584.03072, "trades": 93, "taker_buy_base": 1762.54, "taker_buy_quote": 2193.47571 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 1.242, "high": 1.244, "low": 1.234, "close": 1.239, "volume": 13118.38, "close_time": 1772567999999, "quote_volume": 16255.8012, "trades": 195, "taker_buy_base": 7306.92, "taker_buy_quote": 9056.10677 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 1.238, "high": 1.244, "low": 1.235, "close": 1.241, "volume": 11509.91, "close_time": 1772571599999, "quote_volume": 14269.6491, "trades": 150, "taker_buy_base": 6315.17, "taker_buy_quote": 7832.94284 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 1.242, "high": 1.244, "low": 1.237, "close": 1.243, "volume": 7212.4, "close_time": 1772575199999, "quote_volume": 8939.80405, "trades": 102, "taker_buy_base": 4457.83, "taker_buy_quote": 5526.1515 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 1.246, "high": 1.251, "low": 1.243, "close": 1.246, "volume": 8283.9, "close_time": 1772578799999, "quote_volume": 10335.52146, "trades": 91, "taker_buy_base": 3874.85, "taker_buy_quote": 4833.39242 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 1.247, "high": 1.254, "low": 1.247, "close": 1.251, "volume": 3724.65, "close_time": 1772582399999, "quote_volume": 4660.23587, "trades": 59, "taker_buy_base": 2419.16, "taker_buy_quote": 3026.47754 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 1.252, "high": 1.253, "low": 1.243, "close": 1.252, "volume": 10808.65, "close_time": 1772585999999, "quote_volume": 13502.51464, "trades": 147, "taker_buy_base": 5553.36, "taker_buy_quote": 6935.98549 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 1.251, "high": 1.257, "low": 1.25, "close": 1.251, "volume": 4226.29, "close_time": 1772589599999, "quote_volume": 5300.62795, "trades": 100, "taker_buy_base": 2122.75, "taker_buy_quote": 2663.97411 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 1.251, "high": 1.251, "low": 1.239, "close": 1.25, "volume": 5942.52, "close_time": 1772593199999, "quote_volume": 7400.10265, "trades": 127, "taker_buy_base": 3865.84, "taker_buy_quote": 4816.75592 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 1.25, "high": 1.259, "low": 1.243, "close": 1.252, "volume": 5033.08, "close_time": 1772596799999, "quote_volume": 6293.04052, "trades": 116, "taker_buy_base": 2231.79, "taker_buy_quote": 2792.6517 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 1.251, "high": 1.256, "low": 1.247, "close": 1.256, "volume": 3811.69, "close_time": 1772600399999, "quote_volume": 4770.29665, "trades": 66, "taker_buy_base": 1840.8, "taker_buy_quote": 2303.09745 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 1.255, "high": 1.262, "low": 1.253, "close": 1.258, "volume": 7208.5, "close_time": 1772603999999, "quote_volume": 9077.49129, "trades": 120, "taker_buy_base": 2581.1, "taker_buy_quote": 3250.81038 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 1.258, "high": 1.266, "low": 1.257, "close": 1.262, "volume": 8040.14, "close_time": 1772607599999, "quote_volume": 10148.31103, "trades": 123, "taker_buy_base": 5487.91, "taker_buy_quote": 6927.31475 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 1.261, "high": 1.281, "low": 1.259, "close": 1.278, "volume": 11819.15, "close_time": 1772611199999, "quote_volume": 15013.85365, "trades": 168, "taker_buy_base": 5916.15, "taker_buy_quote": 7496.70635 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 1.279, "high": 1.302, "low": 1.277, "close": 1.299, "volume": 13844.5, "close_time": 1772614799999, "quote_volume": 17850.2706, "trades": 195, "taker_buy_base": 8706.97, "taker_buy_quote": 11234.96649 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 1.299, "high": 1.315, "low": 1.295, "close": 1.303, "volume": 25215.62, "close_time": 1772618399999, "quote_volume": 32992.53204, "trades": 317, "taker_buy_base": 13894.99, "taker_buy_quote": 18195.83716 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 1.305, "high": 1.319, "low": 1.291, "close": 1.292, "volume": 57793.38, "close_time": 1772621999999, "quote_volume": 75368.77772, "trades": 436, "taker_buy_base": 30704.6, "taker_buy_quote": 40090.53544 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 1.294, "high": 1.294, "low": 1.285, "close": 1.291, "volume": 7842.48, "close_time": 1772625599999, "quote_volume": 10113.09925, "trades": 114, "taker_buy_base": 2537.81, "taker_buy_quote": 3274.30372 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 1.291, "high": 1.299, "low": 1.28, "close": 1.298, "volume": 15859.88, "close_time": 1772629199999, "quote_volume": 20439.4504, "trades": 167, "taker_buy_base": 6316.48, "taker_buy_quote": 8145.36095 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 1.299, "high": 1.302, "low": 1.286, "close": 1.293, "volume": 19960.55, "close_time": 1772632799999, "quote_volume": 25845.63724, "trades": 187, "taker_buy_base": 4150.23, "taker_buy_quote": 5371.36919 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 1.293, "high": 1.306, "low": 1.289, "close": 1.297, "volume": 15939.78, "close_time": 1772636399999, "quote_volume": 20662.26869, "trades": 183, "taker_buy_base": 8415.75, "taker_buy_quote": 10915.7823 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 1.297, "high": 1.307, "low": 1.295, "close": 1.305, "volume": 23801.17, "close_time": 1772639999999, "quote_volume": 30978.4336, "trades": 277, "taker_buy_base": 12743.36, "taker_buy_quote": 16588.93242 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 1.307, "high": 1.311, "low": 1.292, "close": 1.296, "volume": 12762.53, "close_time": 1772643599999, "quote_volume": 16607.76236, "trades": 204, "taker_buy_base": 6089.91, "taker_buy_quote": 7928.04119 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 1.294, "high": 1.299, "low": 1.287, "close": 1.295, "volume": 21537.7, "close_time": 1772647199999, "quote_volume": 27837.18059, "trades": 233, "taker_buy_base": 11874.7, "taker_buy_quote": 15351.20074 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 1.296, "high": 1.302, "low": 1.291, "close": 1.301, "volume": 10411.29, "close_time": 1772650799999, "quote_volume": 13502.50458, "trades": 142, "taker_buy_base": 7189.37, "taker_buy_quote": 9329.22386 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 1.3, "high": 1.315, "low": 1.299, "close": 1.312, "volume": 14129.82, "close_time": 1772654399999, "quote_volume": 18466.13262, "trades": 201, "taker_buy_base": 6580.3, "taker_buy_quote": 8593.79167 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 1.313, "high": 1.314, "low": 1.305, "close": 1.307, "volume": 10874.45, "close_time": 1772657999999, "quote_volume": 14248.87221, "trades": 173, "taker_buy_base": 4665.61, "taker_buy_quote": 6123.35852 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 1.308, "high": 1.321, "low": 1.306, "close": 1.321, "volume": 19644.82, "close_time": 1772661599999, "quote_volume": 25862.02576, "trades": 184, "taker_buy_base": 10113.53, "taker_buy_quote": 13315.14171 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 1.32, "high": 1.323, "low": 1.31, "close": 1.31, "volume": 31396.43, "close_time": 1772665199999, "quote_volume": 41457.31664, "trades": 146, "taker_buy_base": 29218.63, "taker_buy_quote": 38586.52 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 1.311, "high": 1.311, "low": 1.294, "close": 1.303, "volume": 9332.71, "close_time": 1772668799999, "quote_volume": 12165.56895, "trades": 111, "taker_buy_base": 2447.44, "taker_buy_quote": 3191.38547 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 1.304, "high": 1.319, "low": 1.303, "close": 1.319, "volume": 7199.69, "close_time": 1772672399999, "quote_volume": 9448.71423, "trades": 105, "taker_buy_base": 3094.35, "taker_buy_quote": 4063.37728 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 1.318, "high": 1.328, "low": 1.316, "close": 1.324, "volume": 9456.71, "close_time": 1772675999999, "quote_volume": 12506.53774, "trades": 191, "taker_buy_base": 3766.37, "taker_buy_quote": 4983.91951 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 1.323, "high": 1.336, "low": 1.313, "close": 1.319, "volume": 13256.2, "close_time": 1772679599999, "quote_volume": 17522.51186, "trades": 195, "taker_buy_base": 9044.51, "taker_buy_quote": 11945.69167 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 1.319, "high": 1.325, "low": 1.317, "close": 1.323, "volume": 5658.62, "close_time": 1772683199999, "quote_volume": 7476.16486, "trades": 127, "taker_buy_base": 1922.65, "taker_buy_quote": 2540.18258 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 1.323, "high": 1.328, "low": 1.32, "close": 1.322, "volume": 7572.68, "close_time": 1772686799999, "quote_volume": 10020.88014, "trades": 120, "taker_buy_base": 3460.5, "taker_buy_quote": 4578.57896 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 1.32, "high": 1.321, "low": 1.307, "close": 1.315, "volume": 3224.86, "close_time": 1772690399999, "quote_volume": 4233.82769, "trades": 77, "taker_buy_base": 1800.78, "taker_buy_quote": 2366.00417 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 1.316, "high": 1.326, "low": 1.316, "close": 1.326, "volume": 9571.08, "close_time": 1772693999999, "quote_volume": 12627.65675, "trades": 111, "taker_buy_base": 3439.02, "taker_buy_quote": 4543.73355 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 1.326, "high": 1.343, "low": 1.318, "close": 1.326, "volume": 25506.06, "close_time": 1772697599999, "quote_volume": 33926.8969, "trades": 271, "taker_buy_base": 11741.91, "taker_buy_quote": 15596.67918 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 1.327, "high": 1.346, "low": 1.319, "close": 1.345, "volume": 27837.39, "close_time": 1772701199999, "quote_volume": 37105.19402, "trades": 266, "taker_buy_base": 15738.66, "taker_buy_quote": 20977.82538 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 1.346, "high": 1.353, "low": 1.341, "close": 1.345, "volume": 17902.22, "close_time": 1772704799999, "quote_volume": 24110.12597, "trades": 259, "taker_buy_base": 9142.03, "taker_buy_quote": 12320.11421 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 1.344, "high": 1.365, "low": 1.344, "close": 1.357, "volume": 15943.01, "close_time": 1772708399999, "quote_volume": 21646.06102, "trades": 247, "taker_buy_base": 7076.9, "taker_buy_quote": 9601.4504 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 1.356, "high": 1.366, "low": 1.353, "close": 1.361, "volume": 8920.05, "close_time": 1772711999999, "quote_volume": 12124.84173, "trades": 173, "taker_buy_base": 6113.57, "taker_buy_quote": 8307.10131 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 1.364, "high": 1.382, "low": 1.361, "close": 1.382, "volume": 13609.27, "close_time": 1772715599999, "quote_volume": 18641.27914, "trades": 193, "taker_buy_base": 7240.78, "taker_buy_quote": 9925.35695 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 1.381, "high": 1.39, "low": 1.372, "close": 1.381, "volume": 22854.48, "close_time": 1772719199999, "quote_volume": 31560.40689, "trades": 394, "taker_buy_base": 11800.73, "taker_buy_quote": 16302.90355 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 1.381, "high": 1.399, "low": 1.378, "close": 1.395, "volume": 36827.35, "close_time": 1772722799999, "quote_volume": 51067.37083, "trades": 378, "taker_buy_base": 18268.61, "taker_buy_quote": 25333.3335 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 1.395, "high": 1.396, "low": 1.362, "close": 1.365, "volume": 28389.6, "close_time": 1772726399999, "quote_volume": 39092.19437, "trades": 385, "taker_buy_base": 13254.38, "taker_buy_quote": 18251.87351 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 1.366, "high": 1.366, "low": 1.342, "close": 1.354, "volume": 21028.43, "close_time": 1772729999999, "quote_volume": 28468.90872, "trades": 372, "taker_buy_base": 8404.72, "taker_buy_quote": 11378.37374 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 1.355, "high": 1.355, "low": 1.337, "close": 1.338, "volume": 16367.2, "close_time": 1772733599999, "quote_volume": 22047.45982, "trades": 212, "taker_buy_base": 9608.5, "taker_buy_quote": 12957.41241 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 1.337, "high": 1.349, "low": 1.337, "close": 1.343, "volume": 18180.57, "close_time": 1772737199999, "quote_volume": 24422.09951, "trades": 156, "taker_buy_base": 2576.77, "taker_buy_quote": 3462.55876 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 1.344, "high": 1.352, "low": 1.343, "close": 1.345, "volume": 7940.93, "close_time": 1772740799999, "quote_volume": 10701.60775, "trades": 170, "taker_buy_base": 4259.68, "taker_buy_quote": 5737.90355 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 1.346, "high": 1.355, "low": 1.346, "close": 1.351, "volume": 11199.98, "close_time": 1772744399999, "quote_volume": 15120.88298, "trades": 123, "taker_buy_base": 6067.39, "taker_buy_quote": 8191.36022 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 1.351, "high": 1.355, "low": 1.342, "close": 1.354, "volume": 13273.15, "close_time": 1772747999999, "quote_volume": 17881.50973, "trades": 156, "taker_buy_base": 6530.28, "taker_buy_quote": 8800.81979 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 1.35, "high": 1.353, "low": 1.347, "close": 1.349, "volume": 4986.45, "close_time": 1772751599999, "quote_volume": 6734.51048, "trades": 79, "taker_buy_base": 2302.2, "taker_buy_quote": 3109.65147 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 1.35, "high": 1.356, "low": 1.347, "close": 1.348, "volume": 5273.52, "close_time": 1772755199999, "quote_volume": 7132.50007, "trades": 79, "taker_buy_base": 2648.13, "taker_buy_quote": 3580.32756 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 1.349, "high": 1.353, "low": 1.34, "close": 1.341, "volume": 12642.88, "close_time": 1772758799999, "quote_volume": 17018.485, "trades": 105, "taker_buy_base": 3861.07, "taker_buy_quote": 5196.32283 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 1.341, "high": 1.347, "low": 1.338, "close": 1.343, "volume": 2670.59, "close_time": 1772762399999, "quote_volume": 3584.38931, "trades": 89, "taker_buy_base": 1771.98, "taker_buy_quote": 2377.31153 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 1.34, "high": 1.346, "low": 1.334, "close": 1.336, "volume": 6209.52, "close_time": 1772765999999, "quote_volume": 8316.51032, "trades": 84, "taker_buy_base": 4525.5, "taker_buy_quote": 6063.09447 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 1.336, "high": 1.341, "low": 1.332, "close": 1.335, "volume": 1660.67, "close_time": 1772769599999, "quote_volume": 2217.53816, "trades": 59, "taker_buy_base": 435.78, "taker_buy_quote": 582.47507 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 1.336, "high": 1.338, "low": 1.329, "close": 1.337, "volume": 2769.57, "close_time": 1772773199999, "quote_volume": 3694.8123, "trades": 47, "taker_buy_base": 1669.83, "taker_buy_quote": 2229.34182 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 1.338, "high": 1.338, "low": 1.329, "close": 1.334, "volume": 5246.79, "close_time": 1772776799999, "quote_volume": 6992.15359, "trades": 53, "taker_buy_base": 2709.64, "taker_buy_quote": 3611.37805 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 1.333, "high": 1.34, "low": 1.333, "close": 1.338, "volume": 3116.01, "close_time": 1772780399999, "quote_volume": 4164.64563, "trades": 38, "taker_buy_base": 1906.35, "taker_buy_quote": 2546.75556 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 1.341, "high": 1.343, "low": 1.335, "close": 1.335, "volume": 5938.27, "close_time": 1772783999999, "quote_volume": 7947.97071, "trades": 64, "taker_buy_base": 4568.98, "taker_buy_quote": 6114.95819 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 1.334, "high": 1.336, "low": 1.329, "close": 1.336, "volume": 6452.41, "close_time": 1772787599999, "quote_volume": 8589.08248, "trades": 59, "taker_buy_base": 2379.8, "taker_buy_quote": 3168.81587 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 1.337, "high": 1.34, "low": 1.334, "close": 1.337, "volume": 3577.35, "close_time": 1772791199999, "quote_volume": 4781.46934, "trades": 64, "taker_buy_base": 3005.37, "taker_buy_quote": 4016.76054 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 1.338, "high": 1.343, "low": 1.332, "close": 1.332, "volume": 4585.38, "close_time": 1772794799999, "quote_volume": 6139.9808, "trades": 78, "taker_buy_base": 2510.22, "taker_buy_quote": 3365.25958 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 1.331, "high": 1.331, "low": 1.32, "close": 1.323, "volume": 4019.79, "close_time": 1772798399999, "quote_volume": 5327.96602, "trades": 101, "taker_buy_base": 1605.85, "taker_buy_quote": 2127.28201 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 1.325, "high": 1.329, "low": 1.32, "close": 1.325, "volume": 3730.88, "close_time": 1772801999999, "quote_volume": 4939.91677, "trades": 69, "taker_buy_base": 2206.18, "taker_buy_quote": 2922.30214 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 1.325, "high": 1.332, "low": 1.317, "close": 1.321, "volume": 13037.59, "close_time": 1772805599999, "quote_volume": 17250.57266, "trades": 167, "taker_buy_base": 5647.44, "taker_buy_quote": 7474.01917 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 1.319, "high": 1.326, "low": 1.303, "close": 1.307, "volume": 27749.57, "close_time": 1772809199999, "quote_volume": 36459.69239, "trades": 324, "taker_buy_base": 11364.6, "taker_buy_quote": 14936.27184 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 1.309, "high": 1.317, "low": 1.302, "close": 1.309, "volume": 11698.89, "close_time": 1772812799999, "quote_volume": 15284.53509, "trades": 157, "taker_buy_base": 5395.03, "taker_buy_quote": 7049.5831 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 1.309, "high": 1.322, "low": 1.309, "close": 1.318, "volume": 16207.31, "close_time": 1772816399999, "quote_volume": 21347.66359, "trades": 162, "taker_buy_base": 7348.54, "taker_buy_quote": 9682.89286 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 1.318, "high": 1.329, "low": 1.317, "close": 1.324, "volume": 22515.49, "close_time": 1772819999999, "quote_volume": 29834.50836, "trades": 183, "taker_buy_base": 16331.66, "taker_buy_quote": 21649.35644 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 1.322, "high": 1.333, "low": 1.316, "close": 1.32, "volume": 4606.76, "close_time": 1772823599999, "quote_volume": 6107.14898, "trades": 98, "taker_buy_base": 2329.61, "taker_buy_quote": 3088.36314 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 1.321, "high": 1.328, "low": 1.319, "close": 1.323, "volume": 4357.14, "close_time": 1772827199999, "quote_volume": 5770.11474, "trades": 87, "taker_buy_base": 2144.95, "taker_buy_quote": 2842.24988 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 1.321, "high": 1.328, "low": 1.319, "close": 1.327, "volume": 2183.72, "close_time": 1772830799999, "quote_volume": 2887.17787, "trades": 52, "taker_buy_base": 1665.17, "taker_buy_quote": 2201.1837 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 1.325, "high": 1.331, "low": 1.325, "close": 1.331, "volume": 4304.59, "close_time": 1772834399999, "quote_volume": 5714.57057, "trades": 53, "taker_buy_base": 1897.7, "taker_buy_quote": 2520.02835 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 1.331, "high": 1.342, "low": 1.331, "close": 1.338, "volume": 5529.8, "close_time": 1772837999999, "quote_volume": 7389.80398, "trades": 96, "taker_buy_base": 3322.94, "taker_buy_quote": 4442.40581 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 1.338, "high": 1.344, "low": 1.338, "close": 1.341, "volume": 8210.82, "close_time": 1772841599999, "quote_volume": 11008.98049, "trades": 73, "taker_buy_base": 2430.66, "taker_buy_quote": 3258.64218 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 1.342, "high": 1.342, "low": 1.331, "close": 1.333, "volume": 8950.57, "close_time": 1772845199999, "quote_volume": 11971.23033, "trades": 126, "taker_buy_base": 5664.85, "taker_buy_quote": 7577.95927 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 1.333, "high": 1.336, "low": 1.328, "close": 1.328, "volume": 13783.08, "close_time": 1772848799999, "quote_volume": 18384.11202, "trades": 109, "taker_buy_base": 11933.07, "taker_buy_quote": 15921.58844 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 1.328, "high": 1.332, "low": 1.325, "close": 1.332, "volume": 3973.46, "close_time": 1772852399999, "quote_volume": 5276.85551, "trades": 52, "taker_buy_base": 1402.37, "taker_buy_quote": 1861.33674 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 1.333, "high": 1.34, "low": 1.333, "close": 1.336, "volume": 2731.29, "close_time": 1772855999999, "quote_volume": 3646.8757, "trades": 72, "taker_buy_base": 878.9, "taker_buy_quote": 1174.32228 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 1.336, "high": 1.345, "low": 1.333, "close": 1.34, "volume": 1925.66, "close_time": 1772859599999, "quote_volume": 2575.48347, "trades": 65, "taker_buy_base": 734.38, "taker_buy_quote": 981.87943 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 1.34, "high": 1.347, "low": 1.339, "close": 1.345, "volume": 23702.01, "close_time": 1772863199999, "quote_volume": 31894.60892, "trades": 90, "taker_buy_base": 12040.89, "taker_buy_quote": 16196.20111 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 1.346, "high": 1.346, "low": 1.335, "close": 1.338, "volume": 5335.23, "close_time": 1772866799999, "quote_volume": 7149.9564, "trades": 76, "taker_buy_base": 3217.78, "taker_buy_quote": 4312.22238 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 1.338, "high": 1.344, "low": 1.335, "close": 1.341, "volume": 5725.08, "close_time": 1772870399999, "quote_volume": 7678.37257, "trades": 68, "taker_buy_base": 4077.27, "taker_buy_quote": 5467.97825 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 1.341, "high": 1.344, "low": 1.336, "close": 1.336, "volume": 5968.96, "close_time": 1772873999999, "quote_volume": 8007.46716, "trades": 73, "taker_buy_base": 2731.23, "taker_buy_quote": 3664.97375 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 1.336, "high": 1.347, "low": 1.335, "close": 1.346, "volume": 3349.83, "close_time": 1772877599999, "quote_volume": 4496.38182, "trades": 61, "taker_buy_base": 2285.04, "taker_buy_quote": 3068.65058 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 1.345, "high": 1.346, "low": 1.343, "close": 1.343, "volume": 6501.7, "close_time": 1772881199999, "quote_volume": 8743.61103, "trades": 85, "taker_buy_base": 3415.4, "taker_buy_quote": 4594.52869 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 1.344, "high": 1.348, "low": 1.34, "close": 1.342, "volume": 8154.19, "close_time": 1772884799999, "quote_volume": 10945.7038, "trades": 107, "taker_buy_base": 2723.0, "taker_buy_quote": 3656.16077 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 1.341, "high": 1.342, "low": 1.33, "close": 1.331, "volume": 6525.51, "close_time": 1772888399999, "quote_volume": 8721.41702, "trades": 121, "taker_buy_base": 3434.14, "taker_buy_quote": 4588.55087 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 1.331, "high": 1.335, "low": 1.327, "close": 1.334, "volume": 10206.94, "close_time": 1772891999999, "quote_volume": 13584.79781, "trades": 110, "taker_buy_base": 4794.57, "taker_buy_quote": 6385.24381 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 1.333, "high": 1.333, "low": 1.321, "close": 1.324, "volume": 15416.82, "close_time": 1772895599999, "quote_volume": 20444.05943, "trades": 147, "taker_buy_base": 6336.11, "taker_buy_quote": 8392.98178 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 1.323, "high": 1.327, "low": 1.316, "close": 1.318, "volume": 3222.3, "close_time": 1772899199999, "quote_volume": 4253.67277, "trades": 73, "taker_buy_base": 2240.96, "taker_buy_quote": 2959.42577 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 1.318, "high": 1.318, "low": 1.312, "close": 1.314, "volume": 3142.38, "close_time": 1772902799999, "quote_volume": 4128.16211, "trades": 53, "taker_buy_base": 914.39, "taker_buy_quote": 1202.23167 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 1.315, "high": 1.319, "low": 1.307, "close": 1.307, "volume": 5879.96, "close_time": 1772906399999, "quote_volume": 7729.65378, "trades": 71, "taker_buy_base": 2513.01, "taker_buy_quote": 3304.6822 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 1.308, "high": 1.308, "low": 1.297, "close": 1.302, "volume": 14396.99, "close_time": 1772909999999, "quote_volume": 18739.77247, "trades": 145, "taker_buy_base": 3385.85, "taker_buy_quote": 4406.71751 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 1.302, "high": 1.304, "low": 1.298, "close": 1.3, "volume": 7105.51, "close_time": 1772913599999, "quote_volume": 9247.53696, "trades": 99, "taker_buy_base": 3838.25, "taker_buy_quote": 4996.05833 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 1.299, "high": 1.315, "low": 1.298, "close": 1.314, "volume": 4467.11, "close_time": 1772917199999, "quote_volume": 5836.86783, "trades": 69, "taker_buy_base": 3068.09, "taker_buy_quote": 4010.63039 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 1.313, "high": 1.324, "low": 1.313, "close": 1.323, "volume": 4127.81, "close_time": 1772920799999, "quote_volume": 5441.33158, "trades": 61, "taker_buy_base": 2307.03, "taker_buy_quote": 3042.09849 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 1.325, "high": 1.327, "low": 1.315, "close": 1.317, "volume": 4402.9, "close_time": 1772924399999, "quote_volume": 5813.78972, "trades": 58, "taker_buy_base": 2286.27, "taker_buy_quote": 3021.27781 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 1.32, "high": 1.326, "low": 1.32, "close": 1.324, "volume": 2905.03, "close_time": 1772927999999, "quote_volume": 3842.25398, "trades": 39, "taker_buy_base": 644.94, "taker_buy_quote": 853.27236 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 1.322, "high": 1.325, "low": 1.306, "close": 1.308, "volume": 20151.86, "close_time": 1772931599999, "quote_volume": 26468.57112, "trades": 164, "taker_buy_base": 4992.54, "taker_buy_quote": 6578.8255 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 1.309, "high": 1.309, "low": 1.301, "close": 1.306, "volume": 19123.12, "close_time": 1772935199999, "quote_volume": 24951.09962, "trades": 167, "taker_buy_base": 7968.65, "taker_buy_quote": 10397.14795 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 1.305, "high": 1.307, "low": 1.294, "close": 1.296, "volume": 6366.69, "close_time": 1772938799999, "quote_volume": 8274.68576, "trades": 82, "taker_buy_base": 3281.22, "taker_buy_quote": 4269.27838 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 1.296, "high": 1.298, "low": 1.292, "close": 1.297, "volume": 2595.61, "close_time": 1772942399999, "quote_volume": 3360.38668, "trades": 44, "taker_buy_base": 419.32, "taker_buy_quote": 543.06813 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 1.297, "high": 1.301, "low": 1.294, "close": 1.296, "volume": 5559.94, "close_time": 1772945999999, "quote_volume": 7215.31644, "trades": 66, "taker_buy_base": 2409.81, "taker_buy_quote": 3127.80382 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 1.297, "high": 1.303, "low": 1.297, "close": 1.301, "volume": 3051.54, "close_time": 1772949599999, "quote_volume": 3970.48863, "trades": 41, "taker_buy_base": 572.57, "taker_buy_quote": 744.64323 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 1.298, "high": 1.31, "low": 1.298, "close": 1.309, "volume": 3660.97, "close_time": 1772953199999, "quote_volume": 4761.71381, "trades": 61, "taker_buy_base": 2129.02, "taker_buy_quote": 2771.12167 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 1.311, "high": 1.32, "low": 1.311, "close": 1.318, "volume": 8667.75, "close_time": 1772956799999, "quote_volume": 11409.32723, "trades": 105, "taker_buy_base": 3743.39, "taker_buy_quote": 4928.7077 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 1.318, "high": 1.32, "low": 1.314, "close": 1.319, "volume": 4377.11, "close_time": 1772960399999, "quote_volume": 5761.48438, "trades": 48, "taker_buy_base": 3148.53, "taker_buy_quote": 4145.50646 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 1.32, "high": 1.335, "low": 1.319, "close": 1.33, "volume": 4117.1, "close_time": 1772963999999, "quote_volume": 5455.55096, "trades": 83, "taker_buy_base": 2106.43, "taker_buy_quote": 2791.04631 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 1.331, "high": 1.34, "low": 1.329, "close": 1.336, "volume": 16004.53, "close_time": 1772967599999, "quote_volume": 21352.56024, "trades": 256, "taker_buy_base": 12597.94, "taker_buy_quote": 16801.37338 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 1.338, "high": 1.342, "low": 1.331, "close": 1.341, "volume": 4366.48, "close_time": 1772971199999, "quote_volume": 5840.56774, "trades": 109, "taker_buy_base": 3002.47, "taker_buy_quote": 4016.59905 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 1.343, "high": 1.357, "low": 1.329, "close": 1.352, "volume": 16883.11, "close_time": 1772974799999, "quote_volume": 22771.54577, "trades": 163, "taker_buy_base": 10659.85, "taker_buy_quote": 14378.33658 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 1.352, "high": 1.352, "low": 1.337, "close": 1.341, "volume": 14554.14, "close_time": 1772978399999, "quote_volume": 19567.352, "trades": 137, "taker_buy_base": 6350.36, "taker_buy_quote": 8540.3269 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 1.34, "high": 1.347, "low": 1.339, "close": 1.341, "volume": 6219.17, "close_time": 1772981999999, "quote_volume": 8351.41645, "trades": 107, "taker_buy_base": 2739.17, "taker_buy_quote": 3678.60292 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 1.34, "high": 1.341, "low": 1.308, "close": 1.313, "volume": 22928.27, "close_time": 1772985599999, "quote_volume": 30160.24789, "trades": 200, "taker_buy_base": 8860.36, "taker_buy_quote": 11654.82776 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 1.314, "high": 1.315, "low": 1.3, "close": 1.309, "volume": 14830.66, "close_time": 1772989199999, "quote_volume": 19389.51441, "trades": 165, "taker_buy_base": 6009.36, "taker_buy_quote": 7864.0338 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 1.311, "high": 1.321, "low": 1.31, "close": 1.32, "volume": 6781.83, "close_time": 1772992799999, "quote_volume": 8924.51734, "trades": 137, "taker_buy_base": 4665.02, "taker_buy_quote": 6135.08233 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 1.319, "high": 1.32, "low": 1.313, "close": 1.319, "volume": 4653.24, "close_time": 1772996399999, "quote_volume": 6126.39557, "trades": 84, "taker_buy_base": 1470.34, "taker_buy_quote": 1936.76595 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 1.32, "high": 1.333, "low": 1.319, "close": 1.325, "volume": 4316.47, "close_time": 1772999999999, "quote_volume": 5725.3802, "trades": 83, "taker_buy_base": 2685.44, "taker_buy_quote": 3558.14221 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 1.325, "high": 1.332, "low": 1.319, "close": 1.328, "volume": 10674.98, "close_time": 1773003599999, "quote_volume": 14137.71679, "trades": 119, "taker_buy_base": 5016.46, "taker_buy_quote": 6642.44768 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 1.33, "high": 1.333, "low": 1.329, "close": 1.331, "volume": 3839.48, "close_time": 1773007199999, "quote_volume": 5107.76835, "trades": 79, "taker_buy_base": 1530.45, "taker_buy_quote": 2036.53501 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 1.33, "high": 1.33, "low": 1.308, "close": 1.323, "volume": 22158.93, "close_time": 1773010799999, "quote_volume": 29143.52008, "trades": 244, "taker_buy_base": 7994.77, "taker_buy_quote": 10507.2058 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 1.323, "high": 1.326, "low": 1.308, "close": 1.312, "volume": 13265.67, "close_time": 1773014399999, "quote_volume": 17430.82913, "trades": 138, "taker_buy_base": 3348.78, "taker_buy_quote": 4407.80018 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 1.312, "high": 1.322, "low": 1.309, "close": 1.315, "volume": 5850.67, "close_time": 1773017999999, "quote_volume": 7695.83022, "trades": 109, "taker_buy_base": 2091.21, "taker_buy_quote": 2754.10073 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 1.315, "high": 1.315, "low": 1.305, "close": 1.305, "volume": 8552.06, "close_time": 1773021599999, "quote_volume": 11209.26288, "trades": 126, "taker_buy_base": 3859.63, "taker_buy_quote": 5060.67663 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 1.305, "high": 1.316, "low": 1.303, "close": 1.315, "volume": 12374.73, "close_time": 1773025199999, "quote_volume": 16150.19032, "trades": 85, "taker_buy_base": 9126.76, "taker_buy_quote": 11905.69687 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 1.314, "high": 1.329, "low": 1.313, "close": 1.314, "volume": 4863.29, "close_time": 1773028799999, "quote_volume": 6428.08332, "trades": 93, "taker_buy_base": 3115.57, "taker_buy_quote": 4118.82495 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 1.311, "high": 1.319, "low": 1.311, "close": 1.315, "volume": 1432.81, "close_time": 1773032399999, "quote_volume": 1884.56036, "trades": 37, "taker_buy_base": 871.91, "taker_buy_quote": 1146.26659 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 1.315, "high": 1.335, "low": 1.314, "close": 1.332, "volume": 4699.64, "close_time": 1773035999999, "quote_volume": 6222.80433, "trades": 82, "taker_buy_base": 1504.03, "taker_buy_quote": 1994.75538 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 1.333, "high": 1.333, "low": 1.318, "close": 1.321, "volume": 9242.42, "close_time": 1773039599999, "quote_volume": 12253.31513, "trades": 102, "taker_buy_base": 2719.36, "taker_buy_quote": 3600.95667 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 1.322, "high": 1.329, "low": 1.32, "close": 1.325, "volume": 4518.06, "close_time": 1773043199999, "quote_volume": 5991.30758, "trades": 88, "taker_buy_base": 1198.62, "taker_buy_quote": 1589.39738 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 1.325, "high": 1.335, "low": 1.321, "close": 1.328, "volume": 61403.56, "close_time": 1773046799999, "quote_volume": 81754.79981, "trades": 440, "taker_buy_base": 49595.19, "taker_buy_quote": 66057.36026 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 1.328, "high": 1.337, "low": 1.323, "close": 1.334, "volume": 7356.65, "close_time": 1773050399999, "quote_volume": 9803.67892, "trades": 130, "taker_buy_base": 1715.32, "taker_buy_quote": 2286.55987 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 1.334, "high": 1.337, "low": 1.33, "close": 1.335, "volume": 5911.28, "close_time": 1773053999999, "quote_volume": 7881.10473, "trades": 82, "taker_buy_base": 2042.47, "taker_buy_quote": 2723.49691 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 1.336, "high": 1.343, "low": 1.326, "close": 1.342, "volume": 12076.13, "close_time": 1773057599999, "quote_volume": 16152.58687, "trades": 169, "taker_buy_base": 7208.11, "taker_buy_quote": 9639.5311 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 1.342, "high": 1.347, "low": 1.338, "close": 1.347, "volume": 13535.2, "close_time": 1773061199999, "quote_volume": 18176.68038, "trades": 160, "taker_buy_base": 5663.63, "taker_buy_quote": 7604.20417 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 1.347, "high": 1.348, "low": 1.34, "close": 1.342, "volume": 6152.02, "close_time": 1773064799999, "quote_volume": 8268.09844, "trades": 102, "taker_buy_base": 2676.31, "taker_buy_quote": 3598.3114 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 1.342, "high": 1.349, "low": 1.338, "close": 1.347, "volume": 10255.31, "close_time": 1773068399999, "quote_volume": 13783.80314, "trades": 127, "taker_buy_base": 3572.95, "taker_buy_quote": 4805.724 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 1.349, "high": 1.357, "low": 1.343, "close": 1.356, "volume": 11410.67, "close_time": 1773071999999, "quote_volume": 15405.58078, "trades": 142, "taker_buy_base": 5850.86, "taker_buy_quote": 7905.66126 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 1.356, "high": 1.359, "low": 1.349, "close": 1.357, "volume": 20111.68, "close_time": 1773075599999, "quote_volume": 27215.20755, "trades": 193, "taker_buy_base": 11379.34, "taker_buy_quote": 15389.56747 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 1.356, "high": 1.364, "low": 1.348, "close": 1.357, "volume": 15384.3, "close_time": 1773079199999, "quote_volume": 20851.35939, "trades": 224, "taker_buy_base": 7462.4, "taker_buy_quote": 10126.26996 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 1.357, "high": 1.363, "low": 1.351, "close": 1.354, "volume": 15569.94, "close_time": 1773082799999, "quote_volume": 21119.40576, "trades": 192, "taker_buy_base": 7372.81, "taker_buy_quote": 9998.77156 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 1.353, "high": 1.364, "low": 1.348, "close": 1.35, "volume": 12044.39, "close_time": 1773086399999, "quote_volume": 16329.7408, "trades": 159, "taker_buy_base": 7411.19, "taker_buy_quote": 10040.3576 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 1.349, "high": 1.353, "low": 1.341, "close": 1.344, "volume": 4382.78, "close_time": 1773089999999, "quote_volume": 5898.74411, "trades": 100, "taker_buy_base": 2264.46, "taker_buy_quote": 3049.92012 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 1.342, "high": 1.345, "low": 1.338, "close": 1.344, "volume": 3065.67, "close_time": 1773093599999, "quote_volume": 4114.20364, "trades": 82, "taker_buy_base": 2093.9, "taker_buy_quote": 2810.51236 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 1.342, "high": 1.342, "low": 1.332, "close": 1.335, "volume": 1433.45, "close_time": 1773097199999, "quote_volume": 1913.22893, "trades": 47, "taker_buy_base": 294.23, "taker_buy_quote": 393.37246 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 1.333, "high": 1.335, "low": 1.325, "close": 1.329, "volume": 23621.42, "close_time": 1773100799999, "quote_volume": 31404.81154, "trades": 236, "taker_buy_base": 4502.6, "taker_buy_quote": 5992.10903 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 1.327, "high": 1.346, "low": 1.327, "close": 1.338, "volume": 5693.94, "close_time": 1773104399999, "quote_volume": 7610.27425, "trades": 101, "taker_buy_base": 3112.19, "taker_buy_quote": 4164.72883 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 1.336, "high": 1.339, "low": 1.331, "close": 1.331, "volume": 4680.67, "close_time": 1773107999999, "quote_volume": 6244.59143, "trades": 86, "taker_buy_base": 3183.7, "taker_buy_quote": 4249.83085 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 1.331, "high": 1.346, "low": 1.328, "close": 1.337, "volume": 13142.08, "close_time": 1773111599999, "quote_volume": 17539.00065, "trades": 122, "taker_buy_base": 9029.1, "taker_buy_quote": 12039.01971 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 1.339, "high": 1.339, "low": 1.334, "close": 1.337, "volume": 4687.86, "close_time": 1773115199999, "quote_volume": 6265.89909, "trades": 69, "taker_buy_base": 2281.93, "taker_buy_quote": 3052.00682 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 1.337, "high": 1.347, "low": 1.337, "close": 1.341, "volume": 3115.83, "close_time": 1773118799999, "quote_volume": 4180.322, "trades": 47, "taker_buy_base": 2600.57, "taker_buy_quote": 3488.38946 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 1.338, "high": 1.341, "low": 1.337, "close": 1.339, "volume": 3681.91, "close_time": 1773122399999, "quote_volume": 4930.73464, "trades": 88, "taker_buy_base": 2838.77, "taker_buy_quote": 3802.12547 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 1.34, "high": 1.347, "low": 1.34, "close": 1.341, "volume": 1429.65, "close_time": 1773125999999, "quote_volume": 1918.41522, "trades": 33, "taker_buy_base": 1255.55, "taker_buy_quote": 1684.83433 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 1.341, "high": 1.344, "low": 1.332, "close": 1.34, "volume": 10455.0, "close_time": 1773129599999, "quote_volume": 13996.3883, "trades": 120, "taker_buy_base": 5156.06, "taker_buy_quote": 6899.492 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 1.34, "high": 1.346, "low": 1.333, "close": 1.338, "volume": 14531.68, "close_time": 1773133199999, "quote_volume": 19455.60491, "trades": 135, "taker_buy_base": 9709.77, "taker_buy_quote": 12993.73605 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 1.34, "high": 1.343, "low": 1.335, "close": 1.336, "volume": 5990.93, "close_time": 1773136799999, "quote_volume": 8033.25951, "trades": 94, "taker_buy_base": 4462.17, "taker_buy_quote": 5985.71481 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 1.335, "high": 1.338, "low": 1.334, "close": 1.336, "volume": 2147.7, "close_time": 1773140399999, "quote_volume": 2869.13452, "trades": 47, "taker_buy_base": 839.47, "taker_buy_quote": 1121.44256 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 1.337, "high": 1.34, "low": 1.334, "close": 1.334, "volume": 5912.05, "close_time": 1773143999999, "quote_volume": 7903.22867, "trades": 89, "taker_buy_base": 2656.03, "taker_buy_quote": 3550.90949 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 1.334, "high": 1.34, "low": 1.333, "close": 1.337, "volume": 1523.48, "close_time": 1773147599999, "quote_volume": 2034.71314, "trades": 40, "taker_buy_base": 989.73, "taker_buy_quote": 1321.7258 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 1.339, "high": 1.342, "low": 1.328, "close": 1.33, "volume": 2857.98, "close_time": 1773151199999, "quote_volume": 3809.22951, "trades": 80, "taker_buy_base": 873.28, "taker_buy_quote": 1165.52717 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 1.332, "high": 1.349, "low": 1.329, "close": 1.349, "volume": 5603.57, "close_time": 1773154799999, "quote_volume": 7511.00466, "trades": 133, "taker_buy_base": 2950.77, "taker_buy_quote": 3956.50245 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 1.35, "high": 1.352, "low": 1.344, "close": 1.35, "volume": 6259.47, "close_time": 1773158399999, "quote_volume": 8439.56077, "trades": 105, "taker_buy_base": 3995.84, "taker_buy_quote": 5386.80413 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 1.35, "high": 1.353, "low": 1.346, "close": 1.347, "volume": 7956.87, "close_time": 1773161999999, "quote_volume": 10734.9086, "trades": 131, "taker_buy_base": 3938.88, "taker_buy_quote": 5313.44445 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 1.347, "high": 1.347, "low": 1.331, "close": 1.332, "volume": 7788.81, "close_time": 1773165599999, "quote_volume": 10407.20773, "trades": 133, "taker_buy_base": 4621.31, "taker_buy_quote": 6170.14669 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 1.332, "high": 1.333, "low": 1.317, "close": 1.323, "volume": 8524.64, "close_time": 1773169199999, "quote_volume": 11271.26955, "trades": 121, "taker_buy_base": 2391.43, "taker_buy_quote": 3160.34974 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 1.323, "high": 1.324, "low": 1.316, "close": 1.318, "volume": 5422.4, "close_time": 1773172799999, "quote_volume": 7149.92482, "trades": 93, "taker_buy_base": 2312.14, "taker_buy_quote": 3050.38998 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 1.318, "high": 1.329, "low": 1.318, "close": 1.329, "volume": 8196.37, "close_time": 1773176399999, "quote_volume": 10848.22132, "trades": 97, "taker_buy_base": 2603.65, "taker_buy_quote": 3445.74525 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 1.331, "high": 1.338, "low": 1.32, "close": 1.323, "volume": 7575.64, "close_time": 1773179999999, "quote_volume": 10082.88975, "trades": 94, "taker_buy_base": 4822.62, "taker_buy_quote": 6421.79722 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 1.322, "high": 1.322, "low": 1.314, "close": 1.319, "volume": 6670.18, "close_time": 1773183599999, "quote_volume": 8788.91407, "trades": 72, "taker_buy_base": 4733.72, "taker_buy_quote": 6239.60176 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 1.319, "high": 1.32, "low": 1.318, "close": 1.318, "volume": 5592.94, "close_time": 1773187199999, "quote_volume": 7373.56079, "trades": 55, "taker_buy_base": 1695.32, "taker_buy_quote": 2235.06348 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 1.315, "high": 1.318, "low": 1.312, "close": 1.312, "volume": 2482.62, "close_time": 1773190799999, "quote_volume": 3267.62607, "trades": 37, "taker_buy_base": 1560.56, "taker_buy_quote": 2053.93179 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 1.313, "high": 1.313, "low": 1.304, "close": 1.305, "volume": 7301.62, "close_time": 1773194399999, "quote_volume": 9546.67216, "trades": 82, "taker_buy_base": 1480.46, "taker_buy_quote": 1936.6193 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 1.305, "high": 1.305, "low": 1.299, "close": 1.3, "volume": 2448.89, "close_time": 1773197999999, "quote_volume": 3188.9981, "trades": 68, "taker_buy_base": 1065.34, "taker_buy_quote": 1386.9667 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 1.3, "high": 1.302, "low": 1.294, "close": 1.294, "volume": 1206.21, "close_time": 1773201599999, "quote_volume": 1564.08635, "trades": 55, "taker_buy_base": 703.4, "taker_buy_quote": 912.53198 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 1.294, "high": 1.3, "low": 1.288, "close": 1.299, "volume": 7194.09, "close_time": 1773205199999, "quote_volume": 9297.19539, "trades": 140, "taker_buy_base": 4666.31, "taker_buy_quote": 6031.98894 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 1.3, "high": 1.307, "low": 1.298, "close": 1.305, "volume": 8130.35, "close_time": 1773208799999, "quote_volume": 10571.52587, "trades": 98, "taker_buy_base": 4452.06, "taker_buy_quote": 5790.01371 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 1.307, "high": 1.314, "low": 1.295, "close": 1.303, "volume": 19414.6, "close_time": 1773212399999, "quote_volume": 25339.58731, "trades": 231, "taker_buy_base": 8762.82, "taker_buy_quote": 11445.88578 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 1.305, "high": 1.312, "low": 1.305, "close": 1.305, "volume": 12230.07, "close_time": 1773215999999, "quote_volume": 16008.33216, "trades": 155, "taker_buy_base": 8279.31, "taker_buy_quote": 10834.28861 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 1.304, "high": 1.304, "low": 1.297, "close": 1.302, "volume": 11681.05, "close_time": 1773219599999, "quote_volume": 15193.64613, "trades": 123, "taker_buy_base": 5967.36, "taker_buy_quote": 7759.67957 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 1.302, "high": 1.302, "low": 1.296, "close": 1.296, "volume": 3319.98, "close_time": 1773223199999, "quote_volume": 4314.8607, "trades": 59, "taker_buy_base": 1814.26, "taker_buy_quote": 2357.41255 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 1.296, "high": 1.3, "low": 1.294, "close": 1.295, "volume": 3356.48, "close_time": 1773226799999, "quote_volume": 4352.91314, "trades": 52, "taker_buy_base": 1819.4, "taker_buy_quote": 2358.66861 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 1.295, "high": 1.297, "low": 1.292, "close": 1.297, "volume": 15235.37, "close_time": 1773230399999, "quote_volume": 19688.76828, "trades": 82, "taker_buy_base": 10420.15, "taker_buy_quote": 13464.9895 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 1.298, "high": 1.309, "low": 1.297, "close": 1.302, "volume": 11031.41, "close_time": 1773233999999, "quote_volume": 14352.63669, "trades": 144, "taker_buy_base": 6920.01, "taker_buy_quote": 9006.63602 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 1.302, "high": 1.315, "low": 1.302, "close": 1.311, "volume": 10173.01, "close_time": 1773237599999, "quote_volume": 13293.02531, "trades": 128, "taker_buy_base": 4244.28, "taker_buy_quote": 5548.38953 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 1.31, "high": 1.318, "low": 1.305, "close": 1.315, "volume": 10179.06, "close_time": 1773241199999, "quote_volume": 13360.43528, "trades": 124, "taker_buy_base": 4103.76, "taker_buy_quote": 5386.41827 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 1.312, "high": 1.316, "low": 1.304, "close": 1.315, "volume": 4764.19, "close_time": 1773244799999, "quote_volume": 6247.50572, "trades": 98, "taker_buy_base": 3287.97, "taker_buy_quote": 4311.67173 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 1.315, "high": 1.322, "low": 1.312, "close": 1.319, "volume": 4822.78, "close_time": 1773248399999, "quote_volume": 6353.55417, "trades": 98, "taker_buy_base": 2714.77, "taker_buy_quote": 3574.77789 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 1.32, "high": 1.33, "low": 1.32, "close": 1.328, "volume": 15933.51, "close_time": 1773251999999, "quote_volume": 21136.00627, "trades": 160, "taker_buy_base": 8219.59, "taker_buy_quote": 10912.83781 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 1.327, "high": 1.33, "low": 1.325, "close": 1.328, "volume": 3500.0, "close_time": 1773255599999, "quote_volume": 4646.54228, "trades": 68, "taker_buy_base": 2434.53, "taker_buy_quote": 3232.07117 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 1.329, "high": 1.335, "low": 1.327, "close": 1.332, "volume": 6644.06, "close_time": 1773259199999, "quote_volume": 8837.34098, "trades": 85, "taker_buy_base": 2129.11, "taker_buy_quote": 2834.57167 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 1.332, "high": 1.334, "low": 1.328, "close": 1.334, "volume": 4022.57, "close_time": 1773262799999, "quote_volume": 5360.08513, "trades": 48, "taker_buy_base": 2923.53, "taker_buy_quote": 3897.64747 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 1.334, "high": 1.338, "low": 1.331, "close": 1.338, "volume": 6251.13, "close_time": 1773266399999, "quote_volume": 8336.84785, "trades": 57, "taker_buy_base": 3413.55, "taker_buy_quote": 4552.714 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 1.339, "high": 1.34, "low": 1.331, "close": 1.333, "volume": 2853.03, "close_time": 1773269999999, "quote_volume": 3808.74411, "trades": 72, "taker_buy_base": 1246.01, "taker_buy_quote": 1663.34546 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 1.335, "high": 1.337, "low": 1.331, "close": 1.334, "volume": 2523.15, "close_time": 1773273599999, "quote_volume": 3366.04751, "trades": 56, "taker_buy_base": 890.07, "taker_buy_quote": 1187.58614 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 1.335, "high": 1.342, "low": 1.335, "close": 1.341, "volume": 10141.6, "close_time": 1773277199999, "quote_volume": 13576.96672, "trades": 143, "taker_buy_base": 6434.03, "taker_buy_quote": 8616.78876 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 1.341, "high": 1.342, "low": 1.334, "close": 1.337, "volume": 7245.8, "close_time": 1773280799999, "quote_volume": 9712.34238, "trades": 59, "taker_buy_base": 6382.93, "taker_buy_quote": 8558.40946 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 1.338, "high": 1.34, "low": 1.327, "close": 1.327, "volume": 4482.88, "close_time": 1773284399999, "quote_volume": 5973.64418, "trades": 85, "taker_buy_base": 1307.88, "taker_buy_quote": 1744.7017 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 1.328, "high": 1.336, "low": 1.324, "close": 1.327, "volume": 7290.0, "close_time": 1773287999999, "quote_volume": 9698.15506, "trades": 108, "taker_buy_base": 2144.79, "taker_buy_quote": 2850.24807 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 1.33, "high": 1.337, "low": 1.33, "close": 1.334, "volume": 11867.16, "close_time": 1773291599999, "quote_volume": 15821.63109, "trades": 86, "taker_buy_base": 6986.55, "taker_buy_quote": 9314.01432 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 1.335, "high": 1.337, "low": 1.331, "close": 1.334, "volume": 3104.45, "close_time": 1773295199999, "quote_volume": 4142.22791, "trades": 149, "taker_buy_base": 752.01, "taker_buy_quote": 1003.47349 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 1.333, "high": 1.34, "low": 1.333, "close": 1.34, "volume": 7035.07, "close_time": 1773298799999, "quote_volume": 9398.64846, "trades": 69, "taker_buy_base": 2716.68, "taker_buy_quote": 3628.63101 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 1.339, "high": 1.343, "low": 1.335, "close": 1.337, "volume": 8771.29, "close_time": 1773302399999, "quote_volume": 11752.31588, "trades": 99, "taker_buy_base": 3442.16, "taker_buy_quote": 4615.13996 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 1.336, "high": 1.343, "low": 1.336, "close": 1.342, "volume": 4160.8, "close_time": 1773305999999, "quote_volume": 5573.22952, "trades": 94, "taker_buy_base": 2483.47, "taker_buy_quote": 3327.09004 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 1.342, "high": 1.345, "low": 1.341, "close": 1.343, "volume": 3896.61, "close_time": 1773309599999, "quote_volume": 5233.15228, "trades": 63, "taker_buy_base": 1778.66, "taker_buy_quote": 2390.0825 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 1.344, "high": 1.344, "low": 1.334, "close": 1.336, "volume": 2862.54, "close_time": 1773313199999, "quote_volume": 3833.82748, "trades": 106, "taker_buy_base": 1308.55, "taker_buy_quote": 1751.47567 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 1.334, "high": 1.335, "low": 1.326, "close": 1.33, "volume": 9791.12, "close_time": 1773316799999, "quote_volume": 13039.48598, "trades": 110, "taker_buy_base": 7535.49, "taker_buy_quote": 10039.01478 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 1.33, "high": 1.335, "low": 1.326, "close": 1.333, "volume": 13026.57, "close_time": 1773320399999, "quote_volume": 17319.67774, "trades": 124, "taker_buy_base": 6005.08, "taker_buy_quote": 7982.04373 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 1.335, "high": 1.335, "low": 1.32, "close": 1.32, "volume": 11008.69, "close_time": 1773323999999, "quote_volume": 14626.64661, "trades": 91, "taker_buy_base": 5828.19, "taker_buy_quote": 7734.52934 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 1.324, "high": 1.327, "low": 1.313, "close": 1.314, "volume": 18023.09, "close_time": 1773327599999, "quote_volume": 23787.77386, "trades": 193, "taker_buy_base": 12557.69, "taker_buy_quote": 16570.06932 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 1.314, "high": 1.315, "low": 1.307, "close": 1.313, "volume": 4387.2, "close_time": 1773331199999, "quote_volume": 5750.75876, "trades": 103, "taker_buy_base": 1709.51, "taker_buy_quote": 2241.4633 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 1.312, "high": 1.315, "low": 1.307, "close": 1.312, "volume": 11000.84, "close_time": 1773334799999, "quote_volume": 14414.80992, "trades": 153, "taker_buy_base": 8542.99, "taker_buy_quote": 11195.3722 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 1.312, "high": 1.314, "low": 1.301, "close": 1.303, "volume": 5922.43, "close_time": 1773338399999, "quote_volume": 7743.90253, "trades": 95, "taker_buy_base": 1898.83, "taker_buy_quote": 2482.68917 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 1.302, "high": 1.317, "low": 1.302, "close": 1.314, "volume": 5047.63, "close_time": 1773341999999, "quote_volume": 6618.10626, "trades": 77, "taker_buy_base": 1589.86, "taker_buy_quote": 2081.61219 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 1.313, "high": 1.318, "low": 1.312, "close": 1.315, "volume": 4355.22, "close_time": 1773345599999, "quote_volume": 5726.43604, "trades": 63, "taker_buy_base": 2005.33, "taker_buy_quote": 2636.87046 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 1.313, "high": 1.313, "low": 1.3, "close": 1.305, "volume": 7000.94, "close_time": 1773349199999, "quote_volume": 9127.95111, "trades": 95, "taker_buy_base": 2624.29, "taker_buy_quote": 3420.40315 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 1.305, "high": 1.308, "low": 1.305, "close": 1.308, "volume": 2477.11, "close_time": 1773352799999, "quote_volume": 3237.56368, "trades": 29, "taker_buy_base": 1338.84, "taker_buy_quote": 1749.94299 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 1.31, "high": 1.313, "low": 1.309, "close": 1.311, "volume": 3680.01, "close_time": 1773356399999, "quote_volume": 4826.92632, "trades": 54, "taker_buy_base": 2733.66, "taker_buy_quote": 3585.87446 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 1.313, "high": 1.316, "low": 1.304, "close": 1.309, "volume": 8125.18, "close_time": 1773359999999, "quote_volume": 10629.84522, "trades": 105, "taker_buy_base": 4376.9, "taker_buy_quote": 5726.28642 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 1.308, "high": 1.317, "low": 1.305, "close": 1.312, "volume": 17824.15, "close_time": 1773363599999, "quote_volume": 23317.70081, "trades": 137, "taker_buy_base": 2904.21, "taker_buy_quote": 3802.54366 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 1.312, "high": 1.316, "low": 1.306, "close": 1.311, "volume": 1202.0, "close_time": 1773367199999, "quote_volume": 1576.05669, "trades": 40, "taker_buy_base": 716.18, "taker_buy_quote": 940.36143 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 1.311, "high": 1.314, "low": 1.306, "close": 1.314, "volume": 4041.96, "close_time": 1773370799999, "quote_volume": 5294.09702, "trades": 73, "taker_buy_base": 2338.12, "taker_buy_quote": 3063.24507 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 1.315, "high": 1.317, "low": 1.309, "close": 1.315, "volume": 3494.3, "close_time": 1773374399999, "quote_volume": 4590.70689, "trades": 77, "taker_buy_base": 1930.23, "taker_buy_quote": 2535.89196 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 1.315, "high": 1.316, "low": 1.309, "close": 1.309, "volume": 18160.84, "close_time": 1773377999999, "quote_volume": 23823.39897, "trades": 158, "taker_buy_base": 8245.29, "taker_buy_quote": 10822.4143 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 1.31, "high": 1.313, "low": 1.308, "close": 1.312, "volume": 4472.62, "close_time": 1773381599999, "quote_volume": 5861.52357, "trades": 49, "taker_buy_base": 2624.88, "taker_buy_quote": 3438.96736 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 1.31, "high": 1.31, "low": 1.304, "close": 1.307, "volume": 13020.76, "close_time": 1773385199999, "quote_volume": 16997.31453, "trades": 77, "taker_buy_base": 3454.72, "taker_buy_quote": 4513.03926 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 1.305, "high": 1.307, "low": 1.302, "close": 1.303, "volume": 7390.47, "close_time": 1773388799999, "quote_volume": 9645.58704, "trades": 87, "taker_buy_base": 4642.23, "taker_buy_quote": 6059.28034 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 1.302, "high": 1.304, "low": 1.295, "close": 1.297, "volume": 11767.82, "close_time": 1773392399999, "quote_volume": 15280.11072, "trades": 130, "taker_buy_base": 1672.67, "taker_buy_quote": 2175.55222 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 1.297, "high": 1.301, "low": 1.296, "close": 1.3, "volume": 18002.11, "close_time": 1773395999999, "quote_volume": 23388.82404, "trades": 135, "taker_buy_base": 6055.15, "taker_buy_quote": 7872.13134 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 1.3, "high": 1.306, "low": 1.299, "close": 1.303, "volume": 9955.27, "close_time": 1773399599999, "quote_volume": 12962.3034, "trades": 99, "taker_buy_base": 6225.53, "taker_buy_quote": 8108.99093 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 1.302, "high": 1.307, "low": 1.3, "close": 1.304, "volume": 13556.09, "close_time": 1773403199999, "quote_volume": 17671.05236, "trades": 101, "taker_buy_base": 6335.23, "taker_buy_quote": 8268.23546 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 1.304, "high": 1.321, "low": 1.3, "close": 1.317, "volume": 33944.56, "close_time": 1773406799999, "quote_volume": 44617.33329, "trades": 221, "taker_buy_base": 22248.02, "taker_buy_quote": 29241.22311 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 1.318, "high": 1.323, "low": 1.311, "close": 1.321, "volume": 11625.97, "close_time": 1773410399999, "quote_volume": 15325.4623, "trades": 142, "taker_buy_base": 6497.48, "taker_buy_quote": 8565.31832 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 1.321, "high": 1.326, "low": 1.306, "close": 1.306, "volume": 41180.18, "close_time": 1773413999999, "quote_volume": 54342.94492, "trades": 316, "taker_buy_base": 14162.56, "taker_buy_quote": 18698.13204 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 1.307, "high": 1.32, "low": 1.307, "close": 1.317, "volume": 17493.71, "close_time": 1773417599999, "quote_volume": 22968.72399, "trades": 255, "taker_buy_base": 9891.03, "taker_buy_quote": 12983.43179 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 1.318, "high": 1.32, "low": 1.31, "close": 1.313, "volume": 10596.74, "close_time": 1773421199999, "quote_volume": 13942.5842, "trades": 167, "taker_buy_base": 7177.12, "taker_buy_quote": 9447.56838 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 1.314, "high": 1.318, "low": 1.312, "close": 1.317, "volume": 4290.97, "close_time": 1773424799999, "quote_volume": 5641.30674, "trades": 121, "taker_buy_base": 2186.02, "taker_buy_quote": 2874.34733 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 1.317, "high": 1.325, "low": 1.315, "close": 1.316, "volume": 8517.43, "close_time": 1773428399999, "quote_volume": 11235.10152, "trades": 220, "taker_buy_base": 3678.8, "taker_buy_quote": 4852.70492 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 1.316, "high": 1.322, "low": 1.311, "close": 1.32, "volume": 4372.47, "close_time": 1773431999999, "quote_volume": 5759.58677, "trades": 68, "taker_buy_base": 3292.7, "taker_buy_quote": 4338.96423 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 1.32, "high": 1.322, "low": 1.314, "close": 1.318, "volume": 10707.74, "close_time": 1773435599999, "quote_volume": 14111.97392, "trades": 105, "taker_buy_base": 2305.78, "taker_buy_quote": 3037.46975 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 1.318, "high": 1.325, "low": 1.318, "close": 1.325, "volume": 3862.91, "close_time": 1773439199999, "quote_volume": 5107.62796, "trades": 70, "taker_buy_base": 3089.65, "taker_buy_quote": 4085.33003 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 1.325, "high": 1.325, "low": 1.307, "close": 1.313, "volume": 14647.06, "close_time": 1773442799999, "quote_volume": 19290.10427, "trades": 153, "taker_buy_base": 5303.38, "taker_buy_quote": 6980.59813 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 1.311, "high": 1.315, "low": 1.311, "close": 1.313, "volume": 2963.25, "close_time": 1773446399999, "quote_volume": 3889.14417, "trades": 60, "taker_buy_base": 996.75, "taker_buy_quote": 1308.40509 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 1.312, "high": 1.312, "low": 1.296, "close": 1.303, "volume": 21974.79, "close_time": 1773449999999, "quote_volume": 28614.63469, "trades": 217, "taker_buy_base": 4726.28, "taker_buy_quote": 6153.26363 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 1.303, "high": 1.309, "low": 1.301, "close": 1.308, "volume": 2709.89, "close_time": 1773453599999, "quote_volume": 3535.13137, "trades": 56, "taker_buy_base": 1320.34, "taker_buy_quote": 1722.59326 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 1.308, "high": 1.308, "low": 1.305, "close": 1.307, "volume": 4593.57, "close_time": 1773457199999, "quote_volume": 5998.64832, "trades": 45, "taker_buy_base": 1039.5, "taker_buy_quote": 1357.70279 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 1.306, "high": 1.307, "low": 1.302, "close": 1.305, "volume": 2393.99, "close_time": 1773460799999, "quote_volume": 3123.99654, "trades": 39, "taker_buy_base": 1544.29, "taker_buy_quote": 2015.17884 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 1.306, "high": 1.306, "low": 1.298, "close": 1.299, "volume": 8131.12, "close_time": 1773464399999, "quote_volume": 10584.3181, "trades": 134, "taker_buy_base": 4898.17, "taker_buy_quote": 6377.12801 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 1.301, "high": 1.301, "low": 1.293, "close": 1.3, "volume": 15087.09, "close_time": 1773467999999, "quote_volume": 19563.95345, "trades": 154, "taker_buy_base": 5609.98, "taker_buy_quote": 7271.78663 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 1.299, "high": 1.3, "low": 1.294, "close": 1.3, "volume": 6078.36, "close_time": 1773471599999, "quote_volume": 7881.04994, "trades": 93, "taker_buy_base": 2395.89, "taker_buy_quote": 3106.87376 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 1.301, "high": 1.303, "low": 1.298, "close": 1.301, "volume": 4706.01, "close_time": 1773475199999, "quote_volume": 6122.26374, "trades": 73, "taker_buy_base": 2465.39, "taker_buy_quote": 3207.61952 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 1.3, "high": 1.3, "low": 1.295, "close": 1.298, "volume": 2689.5, "close_time": 1773478799999, "quote_volume": 3489.22982, "trades": 61, "taker_buy_base": 1507.77, "taker_buy_quote": 1956.59989 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 1.298, "high": 1.3, "low": 1.296, "close": 1.298, "volume": 2649.64, "close_time": 1773482399999, "quote_volume": 3440.97362, "trades": 65, "taker_buy_base": 989.03, "taker_buy_quote": 1284.66281 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 1.299, "high": 1.302, "low": 1.298, "close": 1.301, "volume": 4478.29, "close_time": 1773485999999, "quote_volume": 5821.55948, "trades": 83, "taker_buy_base": 2721.44, "taker_buy_quote": 3537.88185 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 1.302, "high": 1.311, "low": 1.302, "close": 1.309, "volume": 5888.82, "close_time": 1773489599999, "quote_volume": 7701.64879, "trades": 117, "taker_buy_base": 3575.35, "taker_buy_quote": 4678.87016 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 1.308, "high": 1.312, "low": 1.301, "close": 1.304, "volume": 8369.99, "close_time": 1773493199999, "quote_volume": 10939.14545, "trades": 145, "taker_buy_base": 3408.54, "taker_buy_quote": 4454.41169 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 1.303, "high": 1.308, "low": 1.302, "close": 1.307, "volume": 5594.91, "close_time": 1773496799999, "quote_volume": 7298.88431, "trades": 105, "taker_buy_base": 2356.51, "taker_buy_quote": 3075.90019 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 1.306, "high": 1.313, "low": 1.303, "close": 1.303, "volume": 39115.54, "close_time": 1773500399999, "quote_volume": 51200.88534, "trades": 307, "taker_buy_base": 20682.46, "taker_buy_quote": 27076.12993 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 1.304, "high": 1.305, "low": 1.298, "close": 1.303, "volume": 12189.51, "close_time": 1773503999999, "quote_volume": 15877.86996, "trades": 118, "taker_buy_base": 8227.56, "taker_buy_quote": 10720.18281 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 1.302, "high": 1.306, "low": 1.299, "close": 1.306, "volume": 7471.4, "close_time": 1773507599999, "quote_volume": 9736.71531, "trades": 83, "taker_buy_base": 2610.53, "taker_buy_quote": 3401.01113 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 1.305, "high": 1.306, "low": 1.303, "close": 1.306, "volume": 2630.99, "close_time": 1773511199999, "quote_volume": 3431.66265, "trades": 51, "taker_buy_base": 920.88, "taker_buy_quote": 1201.04337 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 1.305, "high": 1.307, "low": 1.304, "close": 1.306, "volume": 5076.7, "close_time": 1773514799999, "quote_volume": 6631.54556, "trades": 109, "taker_buy_base": 3865.45, "taker_buy_quote": 5050.43008 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 1.305, "high": 1.308, "low": 1.303, "close": 1.303, "volume": 3264.77, "close_time": 1773518399999, "quote_volume": 4260.32468, "trades": 232, "taker_buy_base": 1610.44, "taker_buy_quote": 2102.50221 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 1.303, "high": 1.305, "low": 1.301, "close": 1.305, "volume": 2756.65, "close_time": 1773521999999, "quote_volume": 3591.62041, "trades": 90, "taker_buy_base": 1913.2, "taker_buy_quote": 2493.03478 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 1.305, "high": 1.305, "low": 1.3, "close": 1.301, "volume": 9943.78, "close_time": 1773525599999, "quote_volume": 12944.584, "trades": 81, "taker_buy_base": 8536.45, "taker_buy_quote": 11113.87166 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 1.301, "high": 1.302, "low": 1.3, "close": 1.3, "volume": 4268.19, "close_time": 1773529199999, "quote_volume": 5551.36424, "trades": 61, "taker_buy_base": 1958.29, "taker_buy_quote": 2547.47659 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 1.301, "high": 1.303, "low": 1.3, "close": 1.301, "volume": 2846.84, "close_time": 1773532799999, "quote_volume": 3705.51823, "trades": 60, "taker_buy_base": 1325.13, "taker_buy_quote": 1724.9182 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 1.3, "high": 1.3, "low": 1.288, "close": 1.292, "volume": 10352.73, "close_time": 1773536399999, "quote_volume": 13398.33087, "trades": 180, "taker_buy_base": 3650.4, "taker_buy_quote": 4724.60889 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 1.292, "high": 1.295, "low": 1.288, "close": 1.293, "volume": 13731.99, "close_time": 1773539999999, "quote_volume": 17754.7899, "trades": 211, "taker_buy_base": 10931.17, "taker_buy_quote": 14136.24649 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 1.295, "high": 1.303, "low": 1.295, "close": 1.3, "volume": 3928.14, "close_time": 1773543599999, "quote_volume": 5106.53762, "trades": 84, "taker_buy_base": 1426.48, "taker_buy_quote": 1853.21484 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 1.3, "high": 1.301, "low": 1.298, "close": 1.299, "volume": 2948.87, "close_time": 1773547199999, "quote_volume": 3833.22237, "trades": 61, "taker_buy_base": 1955.81, "taker_buy_quote": 2542.47561 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 1.299, "high": 1.302, "low": 1.295, "close": 1.297, "volume": 2053.44, "close_time": 1773550799999, "quote_volume": 2664.25336, "trades": 69, "taker_buy_base": 1011.62, "taker_buy_quote": 1312.32123 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 1.297, "high": 1.298, "low": 1.295, "close": 1.295, "volume": 7007.84, "close_time": 1773554399999, "quote_volume": 9084.92555, "trades": 71, "taker_buy_base": 3028.85, "taker_buy_quote": 3928.28038 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 1.295, "high": 1.295, "low": 1.286, "close": 1.289, "volume": 7500.49, "close_time": 1773557999999, "quote_volume": 9673.5898, "trades": 102, "taker_buy_base": 3623.98, "taker_buy_quote": 4674.55791 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 1.289, "high": 1.293, "low": 1.289, "close": 1.291, "volume": 11001.79, "close_time": 1773561599999, "quote_volume": 14204.92006, "trades": 88, "taker_buy_base": 4154.88, "taker_buy_quote": 5364.48868 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 1.29, "high": 1.293, "low": 1.289, "close": 1.293, "volume": 1830.41, "close_time": 1773565199999, "quote_volume": 2361.4957, "trades": 60, "taker_buy_base": 426.26, "taker_buy_quote": 550.22762 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 1.294, "high": 1.295, "low": 1.291, "close": 1.294, "volume": 4311.45, "close_time": 1773568799999, "quote_volume": 5574.80169, "trades": 92, "taker_buy_base": 1549.51, "taker_buy_quote": 2004.18492 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 1.294, "high": 1.295, "low": 1.29, "close": 1.293, "volume": 3238.69, "close_time": 1773572399999, "quote_volume": 4183.97949, "trades": 65, "taker_buy_base": 1432.5, "taker_buy_quote": 1850.46627 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 1.294, "high": 1.296, "low": 1.291, "close": 1.293, "volume": 3577.55, "close_time": 1773575999999, "quote_volume": 4627.78471, "trades": 83, "taker_buy_base": 1825.93, "taker_buy_quote": 2362.93305 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 1.293, "high": 1.296, "low": 1.29, "close": 1.295, "volume": 13379.91, "close_time": 1773579599999, "quote_volume": 17295.28853, "trades": 178, "taker_buy_base": 4442.68, "taker_buy_quote": 5741.20527 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 1.295, "high": 1.297, "low": 1.286, "close": 1.288, "volume": 8579.08, "close_time": 1773583199999, "quote_volume": 11070.12375, "trades": 144, "taker_buy_base": 2631.79, "taker_buy_quote": 3395.10633 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 1.289, "high": 1.291, "low": 1.287, "close": 1.291, "volume": 4013.77, "close_time": 1773586799999, "quote_volume": 5173.17069, "trades": 83, "taker_buy_base": 2295.61, "taker_buy_quote": 2959.31199 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 1.291, "high": 1.298, "low": 1.291, "close": 1.297, "volume": 5360.97, "close_time": 1773590399999, "quote_volume": 6934.09607, "trades": 103, "taker_buy_base": 3171.49, "taker_buy_quote": 4102.14127 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 1.296, "high": 1.299, "low": 1.293, "close": 1.295, "volume": 10834.25, "close_time": 1773593999999, "quote_volume": 14037.02756, "trades": 177, "taker_buy_base": 7106.75, "taker_buy_quote": 9206.1145 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 1.296, "high": 1.307, "low": 1.296, "close": 1.304, "volume": 28080.49, "close_time": 1773597599999, "quote_volume": 36589.28373, "trades": 238, "taker_buy_base": 15539.53, "taker_buy_quote": 20238.40212 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 1.305, "high": 1.31, "low": 1.302, "close": 1.303, "volume": 4387.01, "close_time": 1773601199999, "quote_volume": 5727.25713, "trades": 107, "taker_buy_base": 2457.67, "taker_buy_quote": 3208.70481 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 1.305, "high": 1.307, "low": 1.303, "close": 1.304, "volume": 2767.69, "close_time": 1773604799999, "quote_volume": 3613.46217, "trades": 78, "taker_buy_base": 1531.23, "taker_buy_quote": 1998.84801 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 1.304, "high": 1.308, "low": 1.304, "close": 1.307, "volume": 5153.0, "close_time": 1773608399999, "quote_volume": 6734.08729, "trades": 84, "taker_buy_base": 2791.63, "taker_buy_quote": 3648.54144 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 1.307, "high": 1.311, "low": 1.304, "close": 1.307, "volume": 8400.37, "close_time": 1773611999999, "quote_volume": 10978.24912, "trades": 77, "taker_buy_base": 3633.13, "taker_buy_quote": 4751.86521 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 1.307, "high": 1.312, "low": 1.303, "close": 1.309, "volume": 7990.84, "close_time": 1773615599999, "quote_volume": 10443.34733, "trades": 126, "taker_buy_base": 3067.23, "taker_buy_quote": 4008.45309 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 1.31, "high": 1.31, "low": 1.302, "close": 1.307, "volume": 7190.6, "close_time": 1773619199999, "quote_volume": 9389.08183, "trades": 123, "taker_buy_base": 3458.72, "taker_buy_quote": 4516.03642 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 1.307, "high": 1.309, "low": 1.298, "close": 1.308, "volume": 11050.07, "close_time": 1773622799999, "quote_volume": 14405.7204, "trades": 148, "taker_buy_base": 6489.17, "taker_buy_quote": 8458.73171 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 1.309, "high": 1.322, "low": 1.306, "close": 1.322, "volume": 21278.74, "close_time": 1773626399999, "quote_volume": 27986.44273, "trades": 245, "taker_buy_base": 8904.97, "taker_buy_quote": 11728.50014 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 1.319, "high": 1.324, "low": 1.315, "close": 1.32, "volume": 4974.27, "close_time": 1773629999999, "quote_volume": 6565.88742, "trades": 107, "taker_buy_base": 1963.33, "taker_buy_quote": 2590.62237 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 1.318, "high": 1.335, "low": 1.318, "close": 1.33, "volume": 9276.55, "close_time": 1773633599999, "quote_volume": 12334.03211, "trades": 185, "taker_buy_base": 4427.52, "taker_buy_quote": 5879.94555 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 1.33, "high": 1.335, "low": 1.325, "close": 1.329, "volume": 9335.8, "close_time": 1773637199999, "quote_volume": 12422.72519, "trades": 180, "taker_buy_base": 5651.56, "taker_buy_quote": 7520.53565 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 1.33, "high": 1.331, "low": 1.322, "close": 1.325, "volume": 10482.04, "close_time": 1773640799999, "quote_volume": 13901.75124, "trades": 136, "taker_buy_base": 3873.28, "taker_buy_quote": 5132.19193 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 1.325, "high": 1.326, "low": 1.319, "close": 1.321, "volume": 20172.66, "close_time": 1773644399999, "quote_volume": 26675.42869, "trades": 165, "taker_buy_base": 3179.01, "taker_buy_quote": 4206.36846 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 1.32, "high": 1.326, "low": 1.317, "close": 1.322, "volume": 75752.45, "close_time": 1773647999999, "quote_volume": 99972.85652, "trades": 437, "taker_buy_base": 18349.98, "taker_buy_quote": 24248.02016 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 1.322, "high": 1.329, "low": 1.321, "close": 1.328, "volume": 9900.7, "close_time": 1773651599999, "quote_volume": 13107.05958, "trades": 104, "taker_buy_base": 3573.23, "taker_buy_quote": 4733.04935 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 1.328, "high": 1.332, "low": 1.321, "close": 1.325, "volume": 11142.14, "close_time": 1773655199999, "quote_volume": 14771.28368, "trades": 186, "taker_buy_base": 5333.15, "taker_buy_quote": 7070.42704 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 1.325, "high": 1.33, "low": 1.323, "close": 1.327, "volume": 10575.94, "close_time": 1773658799999, "quote_volume": 14024.46941, "trades": 169, "taker_buy_base": 7520.0, "taker_buy_quote": 9972.92057 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 1.327, "high": 1.331, "low": 1.323, "close": 1.327, "volume": 7850.27, "close_time": 1773662399999, "quote_volume": 10417.42476, "trades": 106, "taker_buy_base": 4333.46, "taker_buy_quote": 5753.52962 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 1.327, "high": 1.333, "low": 1.327, "close": 1.329, "volume": 10873.17, "close_time": 1773665999999, "quote_volume": 14460.8141, "trades": 140, "taker_buy_base": 6207.87, "taker_buy_quote": 8257.44848 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 1.33, "high": 1.336, "low": 1.326, "close": 1.332, "volume": 12281.87, "close_time": 1773669599999, "quote_volume": 16361.07442, "trades": 182, "taker_buy_base": 6186.13, "taker_buy_quote": 8228.75832 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 1.332, "high": 1.336, "low": 1.321, "close": 1.335, "volume": 13769.21, "close_time": 1773673199999, "quote_volume": 18318.52041, "trades": 180, "taker_buy_base": 7588.61, "taker_buy_quote": 10097.38164 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 1.336, "high": 1.338, "low": 1.328, "close": 1.33, "volume": 12121.7, "close_time": 1773676799999, "quote_volume": 16154.24432, "trades": 194, "taker_buy_base": 4037.39, "taker_buy_quote": 5379.23496 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 1.33, "high": 1.333, "low": 1.326, "close": 1.332, "volume": 22597.91, "close_time": 1773680399999, "quote_volume": 30046.08726, "trades": 353, "taker_buy_base": 8890.68, "taker_buy_quote": 11820.64141 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 1.331, "high": 1.338, "low": 1.331, "close": 1.335, "volume": 14721.7, "close_time": 1773683999999, "quote_volume": 19665.15322, "trades": 132, "taker_buy_base": 5467.93, "taker_buy_quote": 7301.55377 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 1.335, "high": 1.339, "low": 1.332, "close": 1.335, "volume": 11495.1, "close_time": 1773687599999, "quote_volume": 15348.30825, "trades": 225, "taker_buy_base": 5821.99, "taker_buy_quote": 7775.79702 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 1.336, "high": 1.34, "low": 1.33, "close": 1.331, "volume": 13726.63, "close_time": 1773691199999, "quote_volume": 18314.27807, "trades": 175, "taker_buy_base": 8931.88, "taker_buy_quote": 11917.17163 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 1.332, "high": 1.336, "low": 1.33, "close": 1.336, "volume": 10340.08, "close_time": 1773694799999, "quote_volume": 13779.67901, "trades": 112, "taker_buy_base": 6374.61, "taker_buy_quote": 8499.67791 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 1.336, "high": 1.344, "low": 1.336, "close": 1.341, "volume": 19590.54, "close_time": 1773698399999, "quote_volume": 26225.01576, "trades": 224, "taker_buy_base": 6154.0, "taker_buy_quote": 8245.34435 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 1.339, "high": 1.346, "low": 1.338, "close": 1.34, "volume": 13673.92, "close_time": 1773701999999, "quote_volume": 18357.31487, "trades": 171, "taker_buy_base": 5542.83, "taker_buy_quote": 7439.73294 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 1.34, "high": 1.34, "low": 1.331, "close": 1.333, "volume": 5996.95, "close_time": 1773705599999, "quote_volume": 8002.83856, "trades": 104, "taker_buy_base": 2784.07, "taker_buy_quote": 3714.18455 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 1.332, "high": 1.339, "low": 1.328, "close": 1.334, "volume": 14617.13, "close_time": 1773709199999, "quote_volume": 19487.3612, "trades": 187, "taker_buy_base": 6887.15, "taker_buy_quote": 9185.80903 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 1.335, "high": 1.337, "low": 1.33, "close": 1.332, "volume": 18324.45, "close_time": 1773712799999, "quote_volume": 24437.63362, "trades": 180, "taker_buy_base": 7432.13, "taker_buy_quote": 9914.45599 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 1.333, "high": 1.339, "low": 1.327, "close": 1.336, "volume": 5209.29, "close_time": 1773716399999, "quote_volume": 6947.68657, "trades": 104, "taker_buy_base": 2825.85, "taker_buy_quote": 3768.67694 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 1.335, "high": 1.337, "low": 1.328, "close": 1.331, "volume": 8405.84, "close_time": 1773719999999, "quote_volume": 11190.26686, "trades": 159, "taker_buy_base": 4274.89, "taker_buy_quote": 5691.96372 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 1.333, "high": 1.334, "low": 1.318, "close": 1.33, "volume": 39529.92, "close_time": 1773723599999, "quote_volume": 52377.71929, "trades": 264, "taker_buy_base": 10174.91, "taker_buy_quote": 13512.34026 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 1.329, "high": 1.336, "low": 1.328, "close": 1.335, "volume": 9553.55, "close_time": 1773727199999, "quote_volume": 12724.32099, "trades": 133, "taker_buy_base": 5550.95, "taker_buy_quote": 7391.26857 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 1.335, "high": 1.337, "low": 1.33, "close": 1.334, "volume": 8345.25, "close_time": 1773730799999, "quote_volume": 11131.79293, "trades": 110, "taker_buy_base": 5868.69, "taker_buy_quote": 7827.21232 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 1.333, "high": 1.346, "low": 1.333, "close": 1.338, "volume": 18814.44, "close_time": 1773734399999, "quote_volume": 25230.72425, "trades": 193, "taker_buy_base": 11007.32, "taker_buy_quote": 14769.05227 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 1.338, "high": 1.346, "low": 1.337, "close": 1.344, "volume": 8175.52, "close_time": 1773737999999, "quote_volume": 10963.6155, "trades": 117, "taker_buy_base": 4726.56, "taker_buy_quote": 6343.71425 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 1.344, "high": 1.349, "low": 1.338, "close": 1.339, "volume": 18837.64, "close_time": 1773741599999, "quote_volume": 25320.45317, "trades": 210, "taker_buy_base": 12386.19, "taker_buy_quote": 16652.74976 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 1.34, "high": 1.34, "low": 1.326, "close": 1.331, "volume": 16265.02, "close_time": 1773745199999, "quote_volume": 21661.21386, "trades": 147, "taker_buy_base": 6012.04, "taker_buy_quote": 8006.4802 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 1.332, "high": 1.343, "low": 1.332, "close": 1.342, "volume": 16045.67, "close_time": 1773748799999, "quote_volume": 21484.23114, "trades": 175, "taker_buy_base": 12616.41, "taker_buy_quote": 16887.54515 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 1.341, "high": 1.343, "low": 1.331, "close": 1.337, "volume": 24092.51, "close_time": 1773752399999, "quote_volume": 32151.29118, "trades": 168, "taker_buy_base": 9588.85, "taker_buy_quote": 12806.6236 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 1.337, "high": 1.345, "low": 1.335, "close": 1.342, "volume": 22391.7, "close_time": 1773755999999, "quote_volume": 30017.73561, "trades": 160, "taker_buy_base": 10711.69, "taker_buy_quote": 14350.91796 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 1.341, "high": 1.35, "low": 1.34, "close": 1.349, "volume": 9725.34, "close_time": 1773759599999, "quote_volume": 13091.14908, "trades": 117, "taker_buy_base": 7763.88, "taker_buy_quote": 10449.47905 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 1.349, "high": 1.353, "low": 1.342, "close": 1.353, "volume": 6390.25, "close_time": 1773763199999, "quote_volume": 8618.23712, "trades": 128, "taker_buy_base": 3169.06, "taker_buy_quote": 4277.27086 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 1.353, "high": 1.354, "low": 1.346, "close": 1.349, "volume": 6805.08, "close_time": 1773766799999, "quote_volume": 9188.37999, "trades": 152, "taker_buy_base": 3460.62, "taker_buy_quote": 4675.48741 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 1.349, "high": 1.351, "low": 1.347, "close": 1.351, "volume": 2749.05, "close_time": 1773770399999, "quote_volume": 3709.15857, "trades": 60, "taker_buy_base": 1443.58, "taker_buy_quote": 1948.40443 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 1.351, "high": 1.352, "low": 1.345, "close": 1.348, "volume": 4566.97, "close_time": 1773773999999, "quote_volume": 6158.95081, "trades": 79, "taker_buy_base": 2080.84, "taker_buy_quote": 2806.08934 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 1.348, "high": 1.352, "low": 1.347, "close": 1.348, "volume": 6623.67, "close_time": 1773777599999, "quote_volume": 8940.42127, "trades": 133, "taker_buy_base": 3480.92, "taker_buy_quote": 4698.31808 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 1.348, "high": 1.357, "low": 1.346, "close": 1.354, "volume": 32977.16, "close_time": 1773781199999, "quote_volume": 44653.98124, "trades": 187, "taker_buy_base": 26009.07, "taker_buy_quote": 35225.57996 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 1.355, "high": 1.356, "low": 1.349, "close": 1.351, "volume": 8032.0, "close_time": 1773784799999, "quote_volume": 10862.7157, "trades": 147, "taker_buy_base": 5265.75, "taker_buy_quote": 7119.81687 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 1.352, "high": 1.353, "low": 1.344, "close": 1.35, "volume": 5705.24, "close_time": 1773788399999, "quote_volume": 7686.58715, "trades": 123, "taker_buy_base": 3387.03, "taker_buy_quote": 4564.76867 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 1.35, "high": 1.351, "low": 1.34, "close": 1.342, "volume": 11675.62, "close_time": 1773791999999, "quote_volume": 15702.5741, "trades": 148, "taker_buy_base": 5761.07, "taker_buy_quote": 7763.12027 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 1.342, "high": 1.35, "low": 1.34, "close": 1.348, "volume": 13976.38, "close_time": 1773795599999, "quote_volume": 18818.18704, "trades": 211, "taker_buy_base": 10629.44, "taker_buy_quote": 14316.16152 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 1.348, "high": 1.353, "low": 1.346, "close": 1.348, "volume": 10152.48, "close_time": 1773799199999, "quote_volume": 13701.58632, "trades": 159, "taker_buy_base": 4678.35, "taker_buy_quote": 6314.8424 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 1.349, "high": 1.356, "low": 1.349, "close": 1.355, "volume": 6904.76, "close_time": 1773802799999, "quote_volume": 9339.92372, "trades": 108, "taker_buy_base": 2932.19, "taker_buy_quote": 3967.85667 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 1.353, "high": 1.356, "low": 1.351, "close": 1.353, "volume": 5284.5, "close_time": 1773806399999, "quote_volume": 7152.81275, "trades": 66, "taker_buy_base": 2185.54, "taker_buy_quote": 2960.13399 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 1.351, "high": 1.353, "low": 1.349, "close": 1.35, "volume": 4884.75, "close_time": 1773809999999, "quote_volume": 6593.81874, "trades": 95, "taker_buy_base": 3118.87, "taker_buy_quote": 4210.4762 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 1.35, "high": 1.354, "low": 1.346, "close": 1.347, "volume": 4358.34, "close_time": 1773813599999, "quote_volume": 5886.57913, "trades": 106, "taker_buy_base": 1216.69, "taker_buy_quote": 1643.83417 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 1.347, "high": 1.348, "low": 1.343, "close": 1.343, "volume": 18179.85, "close_time": 1773817199999, "quote_volume": 24459.05358, "trades": 180, "taker_buy_base": 12691.86, "taker_buy_quote": 17074.16539 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 1.343, "high": 1.343, "low": 1.336, "close": 1.34, "volume": 12248.81, "close_time": 1773820799999, "quote_volume": 16406.12059, "trades": 198, "taker_buy_base": 5539.94, "taker_buy_quote": 7417.94822 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 1.34, "high": 1.343, "low": 1.339, "close": 1.341, "volume": 9996.69, "close_time": 1773824399999, "quote_volume": 13409.73931, "trades": 182, "taker_buy_base": 4937.26, "taker_buy_quote": 6623.59981 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 1.341, "high": 1.342, "low": 1.336, "close": 1.339, "volume": 9695.19, "close_time": 1773827999999, "quote_volume": 12973.97034, "trades": 178, "taker_buy_base": 6062.23, "taker_buy_quote": 8111.60585 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 1.339, "high": 1.341, "low": 1.332, "close": 1.336, "volume": 7003.76, "close_time": 1773831599999, "quote_volume": 9358.22523, "trades": 132, "taker_buy_base": 3914.66, "taker_buy_quote": 5233.1587 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 1.335, "high": 1.335, "low": 1.317, "close": 1.323, "volume": 29366.89, "close_time": 1773835199999, "quote_volume": 38932.04457, "trades": 276, "taker_buy_base": 7891.87, "taker_buy_quote": 10474.53826 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 1.32, "high": 1.322, "low": 1.309, "close": 1.31, "volume": 30484.35, "close_time": 1773838799999, "quote_volume": 40010.5089, "trades": 213, "taker_buy_base": 19543.41, "taker_buy_quote": 25640.29221 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 1.309, "high": 1.311, "low": 1.303, "close": 1.304, "volume": 13465.59, "close_time": 1773842399999, "quote_volume": 17596.60052, "trades": 213, "taker_buy_base": 7825.4, "taker_buy_quote": 10225.15741 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 1.304, "high": 1.306, "low": 1.292, "close": 1.293, "volume": 22773.86, "close_time": 1773845999999, "quote_volume": 29606.84328, "trades": 285, "taker_buy_base": 13647.1, "taker_buy_quote": 17747.65347 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 1.294, "high": 1.309, "low": 1.289, "close": 1.308, "volume": 58549.53, "close_time": 1773849599999, "quote_volume": 76126.10594, "trades": 430, "taker_buy_base": 31335.92, "taker_buy_quote": 40792.93173 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 1.308, "high": 1.323, "low": 1.302, "close": 1.305, "volume": 44899.1, "close_time": 1773853199999, "quote_volume": 58914.42813, "trades": 415, "taker_buy_base": 25611.37, "taker_buy_quote": 33600.33425 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 1.305, "high": 1.306, "low": 1.281, "close": 1.297, "volume": 71404.59, "close_time": 1773856799999, "quote_volume": 92325.92591, "trades": 788, "taker_buy_base": 23288.93, "taker_buy_quote": 30081.06165 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 1.297, "high": 1.304, "low": 1.291, "close": 1.291, "volume": 23390.45, "close_time": 1773860399999, "quote_volume": 30400.4964, "trades": 279, "taker_buy_base": 14507.61, "taker_buy_quote": 18847.25879 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 1.292, "high": 1.298, "low": 1.292, "close": 1.294, "volume": 22656.82, "close_time": 1773863999999, "quote_volume": 29363.42173, "trades": 235, "taker_buy_base": 14305.85, "taker_buy_quote": 18544.90376 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 1.294, "high": 1.298, "low": 1.286, "close": 1.295, "volume": 13780.12, "close_time": 1773867599999, "quote_volume": 17828.26916, "trades": 189, "taker_buy_base": 5001.92, "taker_buy_quote": 6472.92295 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 1.295, "high": 1.303, "low": 1.295, "close": 1.302, "volume": 3766.72, "close_time": 1773871199999, "quote_volume": 4898.64789, "trades": 66, "taker_buy_base": 2498.55, "taker_buy_quote": 3249.42122 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 1.301, "high": 1.301, "low": 1.298, "close": 1.298, "volume": 6622.78, "close_time": 1773874799999, "quote_volume": 8606.76811, "trades": 84, "taker_buy_base": 3196.09, "taker_buy_quote": 4153.41448 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 1.299, "high": 1.3, "low": 1.298, "close": 1.3, "volume": 4964.67, "close_time": 1773878399999, "quote_volume": 6449.00225, "trades": 74, "taker_buy_base": 1534.79, "taker_buy_quote": 1994.22921 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 1.298, "high": 1.301, "low": 1.293, "close": 1.295, "volume": 21424.84, "close_time": 1773881999999, "quote_volume": 27764.09359, "trades": 197, "taker_buy_base": 4263.47, "taker_buy_quote": 5527.58657 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 1.296, "high": 1.299, "low": 1.296, "close": 1.297, "volume": 7431.5, "close_time": 1773885599999, "quote_volume": 9641.94997, "trades": 90, "taker_buy_base": 4922.79, "taker_buy_quote": 6386.62876 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 1.296, "high": 1.296, "low": 1.291, "close": 1.292, "volume": 6053.86, "close_time": 1773889199999, "quote_volume": 7829.23279, "trades": 93, "taker_buy_base": 4333.28, "taker_buy_quote": 5605.6364 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 1.292, "high": 1.298, "low": 1.288, "close": 1.29, "volume": 5545.03, "close_time": 1773892799999, "quote_volume": 7176.30685, "trades": 89, "taker_buy_base": 2504.85, "taker_buy_quote": 3242.00711 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 1.29, "high": 1.29, "low": 1.279, "close": 1.282, "volume": 14830.32, "close_time": 1773896399999, "quote_volume": 19039.79364, "trades": 192, "taker_buy_base": 8099.46, "taker_buy_quote": 10398.77693 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 1.282, "high": 1.283, "low": 1.273, "close": 1.277, "volume": 10998.94, "close_time": 1773899999999, "quote_volume": 14051.44628, "trades": 129, "taker_buy_base": 4090.87, "taker_buy_quote": 5230.88566 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 1.277, "high": 1.278, "low": 1.271, "close": 1.273, "volume": 15399.84, "close_time": 1773903599999, "quote_volume": 19632.74045, "trades": 160, "taker_buy_base": 7406.88, "taker_buy_quote": 9440.59098 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 1.272, "high": 1.272, "low": 1.261, "close": 1.267, "volume": 14978.9, "close_time": 1773907199999, "quote_volume": 18975.51424, "trades": 219, "taker_buy_base": 5910.97, "taker_buy_quote": 7485.09185 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 1.266, "high": 1.27, "low": 1.263, "close": 1.263, "volume": 20408.84, "close_time": 1773910799999, "quote_volume": 25853.92042, "trades": 164, "taker_buy_base": 11905.79, "taker_buy_quote": 15087.77116 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 1.264, "high": 1.269, "low": 1.262, "close": 1.268, "volume": 10023.02, "close_time": 1773914399999, "quote_volume": 12677.23202, "trades": 124, "taker_buy_base": 6271.22, "taker_buy_quote": 7933.95142 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 1.267, "high": 1.267, "low": 1.252, "close": 1.252, "volume": 16790.53, "close_time": 1773917999999, "quote_volume": 21194.57433, "trades": 111, "taker_buy_base": 11105.76, "taker_buy_quote": 14030.07462 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 1.252, "high": 1.256, "low": 1.244, "close": 1.248, "volume": 25863.65, "close_time": 1773921599999, "quote_volume": 32382.6156, "trades": 240, "taker_buy_base": 17520.49, "taker_buy_quote": 21960.4385 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 1.247, "high": 1.251, "low": 1.24, "close": 1.24, "volume": 10191.95, "close_time": 1773925199999, "quote_volume": 12692.09482, "trades": 152, "taker_buy_base": 7056.64, "taker_buy_quote": 8783.74941 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 1.24, "high": 1.245, "low": 1.234, "close": 1.243, "volume": 17558.52, "close_time": 1773928799999, "quote_volume": 21772.53402, "trades": 240, "taker_buy_base": 10473.46, "taker_buy_quote": 12988.21071 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 1.244, "high": 1.246, "low": 1.236, "close": 1.244, "volume": 15031.59, "close_time": 1773932399999, "quote_volume": 18648.50585, "trades": 143, "taker_buy_base": 4269.25, "taker_buy_quote": 5302.13053 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 1.244, "high": 1.246, "low": 1.237, "close": 1.243, "volume": 24014.24, "close_time": 1773935999999, "quote_volume": 29766.3625, "trades": 180, "taker_buy_base": 15185.93, "taker_buy_quote": 18823.80935 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 1.242, "high": 1.242, "low": 1.223, "close": 1.227, "volume": 21801.63, "close_time": 1773939599999, "quote_volume": 26844.05656, "trades": 245, "taker_buy_base": 7578.14, "taker_buy_quote": 9318.62475 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 1.227, "high": 1.242, "low": 1.226, "close": 1.241, "volume": 11880.2, "close_time": 1773943199999, "quote_volume": 14673.54797, "trades": 121, "taker_buy_base": 4571.32, "taker_buy_quote": 5645.95826 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 1.241, "high": 1.241, "low": 1.228, "close": 1.234, "volume": 11653.92, "close_time": 1773946799999, "quote_volume": 14383.80782, "trades": 90, "taker_buy_base": 4715.04, "taker_buy_quote": 5824.4933 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 1.236, "high": 1.242, "low": 1.234, "close": 1.238, "volume": 16125.04, "close_time": 1773950399999, "quote_volume": 19968.69753, "trades": 133, "taker_buy_base": 9184.13, "taker_buy_quote": 11375.95587 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 1.238, "high": 1.239, "low": 1.228, "close": 1.229, "volume": 12153.58, "close_time": 1773953999999, "quote_volume": 14989.3517, "trades": 118, "taker_buy_base": 5527.17, "taker_buy_quote": 6821.01133 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 1.229, "high": 1.233, "low": 1.225, "close": 1.233, "volume": 4549.22, "close_time": 1773957599999, "quote_volume": 5586.40842, "trades": 54, "taker_buy_base": 2737.56, "taker_buy_quote": 3363.47534 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 1.232, "high": 1.232, "low": 1.223, "close": 1.227, "volume": 7447.06, "close_time": 1773961199999, "quote_volume": 9128.19169, "trades": 82, "taker_buy_base": 1981.95, "taker_buy_quote": 2429.86838 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 1.228, "high": 1.229, "low": 1.222, "close": 1.224, "volume": 15192.68, "close_time": 1773964799999, "quote_volume": 18609.75844, "trades": 111, "taker_buy_base": 4666.78, "taker_buy_quote": 5723.92249 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 1.225, "high": 1.23, "low": 1.221, "close": 1.224, "volume": 37772.13, "close_time": 1773968399999, "quote_volume": 46228.89814, "trades": 301, "taker_buy_base": 10083.5, "taker_buy_quote": 12351.09797 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 1.223, "high": 1.228, "low": 1.214, "close": 1.224, "volume": 18710.77, "close_time": 1773971999999, "quote_volume": 22866.71415, "trades": 151, "taker_buy_base": 9601.75, "taker_buy_quote": 11732.70579 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 1.226, "high": 1.228, "low": 1.202, "close": 1.211, "volume": 62627.65, "close_time": 1773975599999, "quote_volume": 76300.22427, "trades": 281, "taker_buy_base": 28567.44, "taker_buy_quote": 34821.31988 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 1.211, "high": 1.216, "low": 1.208, "close": 1.212, "volume": 17896.98, "close_time": 1773979199999, "quote_volume": 21696.32383, "trades": 190, "taker_buy_base": 9283.26, "taker_buy_quote": 11257.82968 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 1.21, "high": 1.212, "low": 1.206, "close": 1.209, "volume": 12942.31, "close_time": 1773982799999, "quote_volume": 15630.56294, "trades": 109, "taker_buy_base": 7654.04, "taker_buy_quote": 9244.60741 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 1.21, "high": 1.215, "low": 1.206, "close": 1.215, "volume": 9999.11, "close_time": 1773986399999, "quote_volume": 12101.32869, "trades": 90, "taker_buy_base": 5924.69, "taker_buy_quote": 7174.05417 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 1.215, "high": 1.236, "low": 1.214, "close": 1.229, "volume": 27447.36, "close_time": 1773989999999, "quote_volume": 33727.98403, "trades": 195, "taker_buy_base": 15593.11, "taker_buy_quote": 19161.19496 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 1.226, "high": 1.23, "low": 1.217, "close": 1.229, "volume": 10113.03, "close_time": 1773993599999, "quote_volume": 12367.92513, "trades": 112, "taker_buy_base": 5875.49, "taker_buy_quote": 7183.61612 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 1.228, "high": 1.235, "low": 1.22, "close": 1.233, "volume": 26839.61, "close_time": 1773997199999, "quote_volume": 32961.24497, "trades": 163, "taker_buy_base": 14957.7, "taker_buy_quote": 18374.27108 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 1.234, "high": 1.242, "low": 1.231, "close": 1.239, "volume": 40698.28, "close_time": 1774000799999, "quote_volume": 50398.17944, "trades": 255, "taker_buy_base": 26586.73, "taker_buy_quote": 32921.86273 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 1.24, "high": 1.246, "low": 1.237, "close": 1.24, "volume": 16769.8, "close_time": 1774004399999, "quote_volume": 20828.36031, "trades": 140, "taker_buy_base": 7489.4, "taker_buy_quote": 9305.61608 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 1.239, "high": 1.245, "low": 1.239, "close": 1.244, "volume": 10893.98, "close_time": 1774007999999, "quote_volume": 13523.01687, "trades": 105, "taker_buy_base": 4651.05, "taker_buy_quote": 5778.53995 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 1.245, "high": 1.25, "low": 1.233, "close": 1.238, "volume": 16875.31, "close_time": 1774011599999, "quote_volume": 20927.03946, "trades": 132, "taker_buy_base": 6822.46, "taker_buy_quote": 8470.12049 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 1.239, "high": 1.247, "low": 1.221, "close": 1.222, "volume": 19517.58, "close_time": 1774015199999, "quote_volume": 24127.14151, "trades": 122, "taker_buy_base": 8462.64, "taker_buy_quote": 10452.20927 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 1.222, "high": 1.23, "low": 1.218, "close": 1.222, "volume": 16614.55, "close_time": 1774018799999, "quote_volume": 20357.27215, "trades": 117, "taker_buy_base": 8095.82, "taker_buy_quote": 9917.57055 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 1.225, "high": 1.232, "low": 1.223, "close": 1.23, "volume": 9906.12, "close_time": 1774022399999, "quote_volume": 12155.99584, "trades": 113, "taker_buy_base": 5344.28, "taker_buy_quote": 6559.74904 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 1.23, "high": 1.249, "low": 1.23, "close": 1.246, "volume": 36283.77, "close_time": 1774025999999, "quote_volume": 44990.66631, "trades": 245, "taker_buy_base": 17248.24, "taker_buy_quote": 21390.16815 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 1.248, "high": 1.26, "low": 1.244, "close": 1.252, "volume": 63625.66, "close_time": 1774029599999, "quote_volume": 79680.33843, "trades": 408, "taker_buy_base": 30515.78, "taker_buy_quote": 38217.33741 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 1.251, "high": 1.259, "low": 1.239, "close": 1.243, "volume": 31924.64, "close_time": 1774033199999, "quote_volume": 39927.85876, "trades": 170, "taker_buy_base": 14605.57, "taker_buy_quote": 18277.31835 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 1.243, "high": 1.247, "low": 1.237, "close": 1.246, "volume": 9897.39, "close_time": 1774036799999, "quote_volume": 12292.79331, "trades": 97, "taker_buy_base": 4223.62, "taker_buy_quote": 5250.53269 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 1.246, "high": 1.253, "low": 1.244, "close": 1.248, "volume": 24764.37, "close_time": 1774040399999, "quote_volume": 30908.25922, "trades": 121, "taker_buy_base": 12817.02, "taker_buy_quote": 15987.11502 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 1.249, "high": 1.254, "low": 1.244, "close": 1.249, "volume": 15382.4, "close_time": 1774043999999, "quote_volume": 19202.13643, "trades": 86, "taker_buy_base": 8820.22, "taker_buy_quote": 11010.31821 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 1.251, "high": 1.256, "low": 1.247, "close": 1.25, "volume": 3452.07, "close_time": 1774047599999, "quote_volume": 4319.74876, "trades": 34, "taker_buy_base": 1069.83, "taker_buy_quote": 1339.23979 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 1.25, "high": 1.258, "low": 1.249, "close": 1.257, "volume": 6162.16, "close_time": 1774051199999, "quote_volume": 7726.83357, "trades": 54, "taker_buy_base": 2154.52, "taker_buy_quote": 2701.52594 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 1.257, "high": 1.257, "low": 1.246, "close": 1.25, "volume": 26652.15, "close_time": 1774054799999, "quote_volume": 33381.1043, "trades": 170, "taker_buy_base": 11757.66, "taker_buy_quote": 14739.83881 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 1.25, "high": 1.25, "low": 1.243, "close": 1.243, "volume": 20198.23, "close_time": 1774058399999, "quote_volume": 25203.17603, "trades": 160, "taker_buy_base": 4198.36, "taker_buy_quote": 5238.0353 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 1.243, "high": 1.249, "low": 1.242, "close": 1.249, "volume": 6138.13, "close_time": 1774061999999, "quote_volume": 7642.46443, "trades": 73, "taker_buy_base": 2468.91, "taker_buy_quote": 3073.41482 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 1.249, "high": 1.249, "low": 1.242, "close": 1.246, "volume": 7222.97, "close_time": 1774065599999, "quote_volume": 8988.37255, "trades": 92, "taker_buy_base": 1871.65, "taker_buy_quote": 2332.18143 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 1.246, "high": 1.254, "low": 1.245, "close": 1.253, "volume": 10751.63, "close_time": 1774069199999, "quote_volume": 13446.08998, "trades": 95, "taker_buy_base": 5927.18, "taker_buy_quote": 7413.56639 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 1.253, "high": 1.254, "low": 1.247, "close": 1.248, "volume": 8192.85, "close_time": 1774072799999, "quote_volume": 10258.1725, "trades": 80, "taker_buy_base": 3137.26, "taker_buy_quote": 3926.21517 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 1.249, "high": 1.265, "low": 1.249, "close": 1.264, "volume": 18155.14, "close_time": 1774076399999, "quote_volume": 22855.81521, "trades": 175, "taker_buy_base": 11037.19, "taker_buy_quote": 13890.4424 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 1.263, "high": 1.267, "low": 1.258, "close": 1.259, "volume": 14512.78, "close_time": 1774079999999, "quote_volume": 18342.51084, "trades": 140, "taker_buy_base": 5714.59, "taker_buy_quote": 7219.38661 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 1.259, "high": 1.267, "low": 1.257, "close": 1.264, "volume": 14524.39, "close_time": 1774083599999, "quote_volume": 18325.56888, "trades": 151, "taker_buy_base": 5205.26, "taker_buy_quote": 6567.71076 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 1.265, "high": 1.267, "low": 1.255, "close": 1.259, "volume": 12162.51, "close_time": 1774087199999, "quote_volume": 15328.07543, "trades": 115, "taker_buy_base": 5758.66, "taker_buy_quote": 7264.3544 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 1.259, "high": 1.265, "low": 1.255, "close": 1.263, "volume": 14781.94, "close_time": 1774090799999, "quote_volume": 18643.68024, "trades": 171, "taker_buy_base": 5908.79, "taker_buy_quote": 7458.57144 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 1.265, "high": 1.266, "low": 1.258, "close": 1.26, "volume": 25710.39, "close_time": 1774094399999, "quote_volume": 32446.83161, "trades": 224, "taker_buy_base": 12563.92, "taker_buy_quote": 15859.34124 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 1.261, "high": 1.27, "low": 1.261, "close": 1.264, "volume": 21796.01, "close_time": 1774097999999, "quote_volume": 27604.52461, "trades": 154, "taker_buy_base": 9394.13, "taker_buy_quote": 11891.33417 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 1.264, "high": 1.267, "low": 1.263, "close": 1.266, "volume": 14910.37, "close_time": 1774101599999, "quote_volume": 18863.22953, "trades": 175, "taker_buy_base": 12323.75, "taker_buy_quote": 15592.07664 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 1.266, "high": 1.268, "low": 1.254, "close": 1.254, "volume": 18793.03, "close_time": 1774105199999, "quote_volume": 23733.368, "trades": 153, "taker_buy_base": 5416.7, "taker_buy_quote": 6839.37279 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 1.255, "high": 1.268, "low": 1.254, "close": 1.265, "volume": 12962.11, "close_time": 1774108799999, "quote_volume": 16359.87914, "trades": 160, "taker_buy_base": 5657.76, "taker_buy_quote": 7138.8248 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 1.265, "high": 1.267, "low": 1.256, "close": 1.262, "volume": 18725.28, "close_time": 1774112399999, "quote_volume": 23604.52063, "trades": 190, "taker_buy_base": 9180.2, "taker_buy_quote": 11567.64865 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 1.263, "high": 1.267, "low": 1.258, "close": 1.266, "volume": 13760.98, "close_time": 1774115999999, "quote_volume": 17366.71834, "trades": 135, "taker_buy_base": 7384.0, "taker_buy_quote": 9318.4058 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 1.266, "high": 1.268, "low": 1.263, "close": 1.263, "volume": 11513.79, "close_time": 1774119599999, "quote_volume": 14574.30639, "trades": 101, "taker_buy_base": 4864.29, "taker_buy_quote": 6156.02959 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 1.263, "high": 1.264, "low": 1.26, "close": 1.261, "volume": 6546.48, "close_time": 1774123199999, "quote_volume": 8260.6414, "trades": 78, "taker_buy_base": 3341.96, "taker_buy_quote": 4219.01937 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 1.261, "high": 1.265, "low": 1.261, "close": 1.262, "volume": 4780.52, "close_time": 1774126799999, "quote_volume": 6037.24479, "trades": 70, "taker_buy_base": 3730.92, "taker_buy_quote": 4712.48416 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 1.263, "high": 1.264, "low": 1.259, "close": 1.263, "volume": 3326.3, "close_time": 1774130399999, "quote_volume": 4195.74434, "trades": 48, "taker_buy_base": 1689.82, "taker_buy_quote": 2131.00381 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 1.262, "high": 1.268, "low": 1.261, "close": 1.267, "volume": 3929.73, "close_time": 1774133999999, "quote_volume": 4968.19364, "trades": 75, "taker_buy_base": 2866.35, "taker_buy_quote": 3624.29492 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 1.265, "high": 1.268, "low": 1.245, "close": 1.251, "volume": 24780.34, "close_time": 1774137599999, "quote_volume": 31119.4624, "trades": 156, "taker_buy_base": 11914.22, "taker_buy_quote": 14974.06657 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 1.251, "high": 1.267, "low": 1.24, "close": 1.262, "volume": 103224.37, "close_time": 1774141199999, "quote_volume": 129980.32018, "trades": 620, "taker_buy_base": 76070.67, "taker_buy_quote": 95826.53354 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 1.264, "high": 1.272, "low": 1.249, "close": 1.257, "volume": 27280.14, "close_time": 1774144799999, "quote_volume": 34389.17879, "trades": 279, "taker_buy_base": 11691.91, "taker_buy_quote": 14745.27969 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 1.257, "high": 1.263, "low": 1.256, "close": 1.261, "volume": 15402.14, "close_time": 1774148399999, "quote_volume": 19402.23337, "trades": 149, "taker_buy_base": 9940.54, "taker_buy_quote": 12524.34009 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 1.261, "high": 1.269, "low": 1.261, "close": 1.263, "volume": 9751.72, "close_time": 1774151999999, "quote_volume": 12333.83629, "trades": 119, "taker_buy_base": 2710.8, "taker_buy_quote": 3428.45823 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 1.262, "high": 1.273, "low": 1.262, "close": 1.268, "volume": 20350.16, "close_time": 1774155599999, "quote_volume": 25813.36636, "trades": 135, "taker_buy_base": 15063.85, "taker_buy_quote": 19117.88404 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 1.267, "high": 1.267, "low": 1.26, "close": 1.261, "volume": 10395.47, "close_time": 1774159199999, "quote_volume": 13145.74257, "trades": 108, "taker_buy_base": 4098.42, "taker_buy_quote": 5184.22067 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 1.262, "high": 1.263, "low": 1.259, "close": 1.262, "volume": 4772.76, "close_time": 1774162799999, "quote_volume": 6018.16133, "trades": 69, "taker_buy_base": 2196.62, "taker_buy_quote": 2770.0768 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 1.262, "high": 1.266, "low": 1.249, "close": 1.249, "volume": 26179.87, "close_time": 1774166399999, "quote_volume": 32958.38518, "trades": 142, "taker_buy_base": 4066.53, "taker_buy_quote": 5124.29001 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 1.249, "high": 1.254, "low": 1.247, "close": 1.253, "volume": 12615.08, "close_time": 1774169999999, "quote_volume": 15756.9059, "trades": 110, "taker_buy_base": 6629.19, "taker_buy_quote": 8277.49516 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 1.253, "high": 1.255, "low": 1.247, "close": 1.253, "volume": 6745.91, "close_time": 1774173599999, "quote_volume": 8441.86288, "trades": 86, "taker_buy_base": 3574.5, "taker_buy_quote": 4469.623 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 1.253, "high": 1.256, "low": 1.247, "close": 1.249, "volume": 16476.97, "close_time": 1774177199999, "quote_volume": 20598.84879, "trades": 140, "taker_buy_base": 11731.58, "taker_buy_quote": 14664.30248 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 1.25, "high": 1.253, "low": 1.248, "close": 1.251, "volume": 6773.31, "close_time": 1774180799999, "quote_volume": 8470.52271, "trades": 108, "taker_buy_base": 4283.65, "taker_buy_quote": 5357.85882 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 1.25, "high": 1.256, "low": 1.25, "close": 1.254, "volume": 3666.04, "close_time": 1774184399999, "quote_volume": 4593.57874, "trades": 77, "taker_buy_base": 1633.98, "taker_buy_quote": 2047.94515 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 1.254, "high": 1.259, "low": 1.254, "close": 1.258, "volume": 7467.44, "close_time": 1774187999999, "quote_volume": 9385.22687, "trades": 105, "taker_buy_base": 3760.21, "taker_buy_quote": 4726.54268 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 1.257, "high": 1.257, "low": 1.252, "close": 1.256, "volume": 7849.03, "close_time": 1774191599999, "quote_volume": 9845.19239, "trades": 103, "taker_buy_base": 2161.04, "taker_buy_quote": 2709.80307 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 1.256, "high": 1.263, "low": 1.256, "close": 1.257, "volume": 5786.5, "close_time": 1774195199999, "quote_volume": 7284.51004, "trades": 89, "taker_buy_base": 2471.4, "taker_buy_quote": 3111.40987 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 1.258, "high": 1.264, "low": 1.257, "close": 1.261, "volume": 11489.59, "close_time": 1774198799999, "quote_volume": 14486.11539, "trades": 133, "taker_buy_base": 4491.06, "taker_buy_quote": 5660.14423 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 1.26, "high": 1.262, "low": 1.255, "close": 1.257, "volume": 7680.59, "close_time": 1774202399999, "quote_volume": 9662.37824, "trades": 109, "taker_buy_base": 3984.93, "taker_buy_quote": 5013.29219 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 1.257, "high": 1.263, "low": 1.254, "close": 1.256, "volume": 10240.64, "close_time": 1774205999999, "quote_volume": 12888.22399, "trades": 151, "taker_buy_base": 4203.26, "taker_buy_quote": 5291.3852 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 1.258, "high": 1.258, "low": 1.245, "close": 1.25, "volume": 11852.53, "close_time": 1774209599999, "quote_volume": 14807.57168, "trades": 132, "taker_buy_base": 6751.24, "taker_buy_quote": 8430.20162 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 1.248, "high": 1.25, "low": 1.246, "close": 1.248, "volume": 17650.37, "close_time": 1774213199999, "quote_volume": 22025.46196, "trades": 119, "taker_buy_base": 11120.76, "taker_buy_quote": 13876.85353 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 1.247, "high": 1.254, "low": 1.242, "close": 1.251, "volume": 19023.26, "close_time": 1774216799999, "quote_volume": 23736.39451, "trades": 168, "taker_buy_base": 12590.98, "taker_buy_quote": 15704.47425 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 1.249, "high": 1.256, "low": 1.249, "close": 1.255, "volume": 3897.1, "close_time": 1774220399999, "quote_volume": 4883.09042, "trades": 60, "taker_buy_base": 1134.84, "taker_buy_quote": 1422.47454 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 1.254, "high": 1.257, "low": 1.25, "close": 1.25, "volume": 6960.89, "close_time": 1774223999999, "quote_volume": 8734.65905, "trades": 77, "taker_buy_base": 1043.35, "taker_buy_quote": 1309.03317 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 1.252, "high": 1.255, "low": 1.246, "close": 1.255, "volume": 12879.43, "close_time": 1774227599999, "quote_volume": 16103.30286, "trades": 134, "taker_buy_base": 5291.65, "taker_buy_quote": 6614.94278 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 1.254, "high": 1.262, "low": 1.251, "close": 1.252, "volume": 87043.94, "close_time": 1774231199999, "quote_volume": 109302.5604, "trades": 476, "taker_buy_base": 68358.5, "taker_buy_quote": 85849.4846 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 1.253, "high": 1.261, "low": 1.253, "close": 1.261, "volume": 7480.0, "close_time": 1774234799999, "quote_volume": 9406.2301, "trades": 86, "taker_buy_base": 2131.44, "taker_buy_quote": 2680.49476 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 1.263, "high": 1.265, "low": 1.253, "close": 1.254, "volume": 6582.18, "close_time": 1774238399999, "quote_volume": 8278.91045, "trades": 120, "taker_buy_base": 3043.41, "taker_buy_quote": 3825.98228 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 1.255, "high": 1.266, "low": 1.255, "close": 1.266, "volume": 3737.02, "close_time": 1774241999999, "quote_volume": 4712.46768, "trades": 77, "taker_buy_base": 2225.94, "taker_buy_quote": 2808.22074 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 1.266, "high": 1.269, "low": 1.258, "close": 1.259, "volume": 6853.52, "close_time": 1774245599999, "quote_volume": 8652.55232, "trades": 110, "taker_buy_base": 2962.9, "taker_buy_quote": 3740.81224 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 1.259, "high": 1.261, "low": 1.254, "close": 1.256, "volume": 5666.99, "close_time": 1774249199999, "quote_volume": 7128.1974, "trades": 105, "taker_buy_base": 3316.25, "taker_buy_quote": 4171.81488 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 1.255, "high": 1.256, "low": 1.247, "close": 1.254, "volume": 13058.34, "close_time": 1774252799999, "quote_volume": 16337.50898, "trades": 141, "taker_buy_base": 8119.35, "taker_buy_quote": 10157.21959 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 1.255, "high": 1.26, "low": 1.255, "close": 1.258, "volume": 7293.83, "close_time": 1774256399999, "quote_volume": 9167.87657, "trades": 144, "taker_buy_base": 3024.41, "taker_buy_quote": 3802.26435 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 1.259, "high": 1.266, "low": 1.257, "close": 1.266, "volume": 21631.16, "close_time": 1774259999999, "quote_volume": 27309.65209, "trades": 265, "taker_buy_base": 7834.39, "taker_buy_quote": 9892.16465 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 1.266, "high": 1.273, "low": 1.265, "close": 1.271, "volume": 16647.94, "close_time": 1774263599999, "quote_volume": 21135.61179, "trades": 179, "taker_buy_base": 8086.99, "taker_buy_quote": 10261.24661 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 1.272, "high": 1.306, "low": 1.271, "close": 1.296, "volume": 130426.56, "close_time": 1774267199999, "quote_volume": 168927.16787, "trades": 1085, "taker_buy_base": 78160.16, "taker_buy_quote": 101202.91586 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 1.296, "high": 1.307, "low": 1.291, "close": 1.306, "volume": 20570.99, "close_time": 1774270799999, "quote_volume": 26752.19231, "trades": 253, "taker_buy_base": 7115.1, "taker_buy_quote": 9256.36433 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 1.307, "high": 1.313, "low": 1.301, "close": 1.307, "volume": 16434.8, "close_time": 1774274399999, "quote_volume": 21456.14285, "trades": 218, "taker_buy_base": 6762.36, "taker_buy_quote": 8832.39839 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 1.306, "high": 1.307, "low": 1.297, "close": 1.301, "volume": 19598.93, "close_time": 1774277999999, "quote_volume": 25500.56763, "trades": 258, "taker_buy_base": 8421.68, "taker_buy_quote": 10949.20436 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 1.302, "high": 1.303, "low": 1.292, "close": 1.294, "volume": 13120.0, "close_time": 1774281599999, "quote_volume": 17013.75071, "trades": 173, "taker_buy_base": 6422.4, "taker_buy_quote": 8330.90969 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 1.295, "high": 1.299, "low": 1.29, "close": 1.298, "volume": 15969.09, "close_time": 1774285199999, "quote_volume": 20679.52451, "trades": 189, "taker_buy_base": 7533.39, "taker_buy_quote": 9762.71368 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 1.299, "high": 1.302, "low": 1.29, "close": 1.301, "volume": 8188.2, "close_time": 1774288799999, "quote_volume": 10624.01523, "trades": 150, "taker_buy_base": 3319.0, "taker_buy_quote": 4307.87345 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 1.301, "high": 1.303, "low": 1.295, "close": 1.303, "volume": 6176.34, "close_time": 1774292399999, "quote_volume": 8024.55951, "trades": 122, "taker_buy_base": 1207.41, "taker_buy_quote": 1568.1103 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 1.304, "high": 1.309, "low": 1.301, "close": 1.304, "volume": 9694.4, "close_time": 1774295999999, "quote_volume": 12654.13061, "trades": 158, "taker_buy_base": 6003.33, "taker_buy_quote": 7839.20662 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 1.304, "high": 1.307, "low": 1.301, "close": 1.305, "volume": 8321.5, "close_time": 1774299599999, "quote_volume": 10858.72959, "trades": 101, "taker_buy_base": 3823.51, "taker_buy_quote": 4992.0605 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 1.306, "high": 1.315, "low": 1.306, "close": 1.311, "volume": 9769.1, "close_time": 1774303199999, "quote_volume": 12787.81653, "trades": 103, "taker_buy_base": 2382.01, "taker_buy_quote": 3119.41821 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 1.311, "high": 1.315, "low": 1.303, "close": 1.314, "volume": 14502.08, "close_time": 1774306799999, "quote_volume": 18995.14638, "trades": 132, "taker_buy_base": 4480.83, "taker_buy_quote": 5869.08225 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 1.314, "high": 1.32, "low": 1.31, "close": 1.318, "volume": 16249.92, "close_time": 1774310399999, "quote_volume": 21376.88103, "trades": 137, "taker_buy_base": 12498.51, "taker_buy_quote": 16439.48407 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 1.317, "high": 1.322, "low": 1.31, "close": 1.321, "volume": 27755.08, "close_time": 1774313999999, "quote_volume": 36526.64619, "trades": 277, "taker_buy_base": 19347.91, "taker_buy_quote": 25475.71476 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 1.32, "high": 1.325, "low": 1.317, "close": 1.321, "volume": 28270.93, "close_time": 1774317599999, "quote_volume": 37368.71311, "trades": 329, "taker_buy_base": 14843.79, "taker_buy_quote": 19620.76511 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 1.321, "high": 1.33, "low": 1.319, "close": 1.327, "volume": 17293.42, "close_time": 1774321199999, "quote_volume": 22943.37201, "trades": 220, "taker_buy_base": 7390.41, "taker_buy_quote": 9807.53845 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 1.327, "high": 1.336, "low": 1.326, "close": 1.335, "volume": 12896.32, "close_time": 1774324799999, "quote_volume": 17194.13744, "trades": 200, "taker_buy_base": 4375.2, "taker_buy_quote": 5828.56048 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 1.336, "high": 1.337, "low": 1.322, "close": 1.329, "volume": 20208.43, "close_time": 1774328399999, "quote_volume": 26875.91883, "trades": 210, "taker_buy_base": 10474.57, "taker_buy_quote": 13929.23693 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 1.329, "high": 1.341, "low": 1.325, "close": 1.335, "volume": 15213.9, "close_time": 1774331999999, "quote_volume": 20318.68437, "trades": 151, "taker_buy_base": 4153.09, "taker_buy_quote": 5537.10604 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 1.336, "high": 1.341, "low": 1.335, "close": 1.338, "volume": 16385.82, "close_time": 1774335599999, "quote_volume": 21934.61324, "trades": 177, "taker_buy_base": 6136.31, "taker_buy_quote": 8217.02285 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 1.337, "high": 1.345, "low": 1.335, "close": 1.338, "volume": 14818.13, "close_time": 1774339199999, "quote_volume": 19854.60724, "trades": 270, "taker_buy_base": 8293.2, "taker_buy_quote": 11108.12823 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 1.339, "high": 1.342, "low": 1.337, "close": 1.342, "volume": 8163.43, "close_time": 1774342799999, "quote_volume": 10929.16219, "trades": 135, "taker_buy_base": 3624.28, "taker_buy_quote": 4851.88315 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 1.343, "high": 1.343, "low": 1.319, "close": 1.32, "volume": 22185.95, "close_time": 1774346399999, "quote_volume": 29500.97385, "trades": 238, "taker_buy_base": 9858.29, "taker_buy_quote": 13079.06973 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 1.32, "high": 1.333, "low": 1.318, "close": 1.333, "volume": 26947.75, "close_time": 1774349999999, "quote_volume": 35713.04905, "trades": 177, "taker_buy_base": 12856.03, "taker_buy_quote": 17023.20089 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 1.33, "high": 1.33, "low": 1.322, "close": 1.326, "volume": 90192.13, "close_time": 1774353599999, "quote_volume": 119589.445, "trades": 278, "taker_buy_base": 75965.39, "taker_buy_quote": 100736.60957 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 1.325, "high": 1.326, "low": 1.32, "close": 1.325, "volume": 13964.83, "close_time": 1774357199999, "quote_volume": 18479.30053, "trades": 192, "taker_buy_base": 4573.93, "taker_buy_quote": 6052.56285 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 1.324, "high": 1.324, "low": 1.32, "close": 1.321, "volume": 13520.44, "close_time": 1774360799999, "quote_volume": 17877.04708, "trades": 149, "taker_buy_base": 7245.54, "taker_buy_quote": 9582.10936 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 1.322, "high": 1.328, "low": 1.317, "close": 1.325, "volume": 82262.59, "close_time": 1774364399999, "quote_volume": 109018.76676, "trades": 311, "taker_buy_base": 70398.55, "taker_buy_quote": 93327.87333 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 1.325, "high": 1.342, "low": 1.324, "close": 1.338, "volume": 41600.79, "close_time": 1774367999999, "quote_volume": 55514.71185, "trades": 300, "taker_buy_base": 24237.7, "taker_buy_quote": 32385.86737 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 1.339, "high": 1.343, "low": 1.333, "close": 1.335, "volume": 16201.97, "close_time": 1774371599999, "quote_volume": 21699.56677, "trades": 178, "taker_buy_base": 5893.07, "taker_buy_quote": 7880.98954 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 1.335, "high": 1.338, "low": 1.327, "close": 1.329, "volume": 8379.43, "close_time": 1774375199999, "quote_volume": 11173.20679, "trades": 179, "taker_buy_base": 5742.13, "taker_buy_quote": 7659.25505 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 1.33, "high": 1.332, "low": 1.32, "close": 1.321, "volume": 13345.34, "close_time": 1774378799999, "quote_volume": 17684.36969, "trades": 197, "taker_buy_base": 5168.42, "taker_buy_quote": 6841.67744 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 1.321, "high": 1.325, "low": 1.314, "close": 1.317, "volume": 10993.76, "close_time": 1774382399999, "quote_volume": 14488.94358, "trades": 208, "taker_buy_base": 4751.3, "taker_buy_quote": 6268.18428 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 1.314, "high": 1.322, "low": 1.314, "close": 1.32, "volume": 4960.74, "close_time": 1774385999999, "quote_volume": 6537.50324, "trades": 135, "taker_buy_base": 2353.81, "taker_buy_quote": 3100.79272 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 1.321, "high": 1.323, "low": 1.315, "close": 1.321, "volume": 3802.34, "close_time": 1774389599999, "quote_volume": 5011.08756, "trades": 104, "taker_buy_base": 1938.39, "taker_buy_quote": 2555.40663 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 1.323, "high": 1.325, "low": 1.317, "close": 1.322, "volume": 9155.04, "close_time": 1774393199999, "quote_volume": 12081.12974, "trades": 146, "taker_buy_base": 7415.56, "taker_buy_quote": 9783.63593 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 1.323, "high": 1.323, "low": 1.318, "close": 1.321, "volume": 3430.32, "close_time": 1774396799999, "quote_volume": 4532.38279, "trades": 82, "taker_buy_base": 1964.06, "taker_buy_quote": 2595.07795 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 1.321, "high": 1.325, "low": 1.316, "close": 1.321, "volume": 8806.44, "close_time": 1774400399999, "quote_volume": 11638.40851, "trades": 176, "taker_buy_base": 4432.5, "taker_buy_quote": 5861.25556 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 1.319, "high": 1.323, "low": 1.317, "close": 1.319, "volume": 11348.34, "close_time": 1774403999999, "quote_volume": 14982.87325, "trades": 173, "taker_buy_base": 8739.73, "taker_buy_quote": 11538.71725 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 1.318, "high": 1.324, "low": 1.317, "close": 1.318, "volume": 7164.05, "close_time": 1774407599999, "quote_volume": 9453.86827, "trades": 128, "taker_buy_base": 3710.14, "taker_buy_quote": 4894.345 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 1.32, "high": 1.327, "low": 1.318, "close": 1.327, "volume": 7411.02, "close_time": 1774411199999, "quote_volume": 9794.75551, "trades": 117, "taker_buy_base": 3340.57, "taker_buy_quote": 4418.80891 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 1.328, "high": 1.342, "low": 1.324, "close": 1.336, "volume": 33607.71, "close_time": 1774414799999, "quote_volume": 44852.5399, "trades": 329, "taker_buy_base": 20632.88, "taker_buy_quote": 27538.38545 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 1.334, "high": 1.334, "low": 1.326, "close": 1.328, "volume": 17203.81, "close_time": 1774418399999, "quote_volume": 22888.94447, "trades": 149, "taker_buy_base": 4384.26, "taker_buy_quote": 5824.19523 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 1.329, "high": 1.33, "low": 1.325, "close": 1.325, "volume": 13605.97, "close_time": 1774421999999, "quote_volume": 18063.33663, "trades": 146, "taker_buy_base": 5948.18, "taker_buy_quote": 7898.02043 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 1.325, "high": 1.331, "low": 1.325, "close": 1.33, "volume": 6223.17, "close_time": 1774425599999, "quote_volume": 8269.33394, "trades": 106, "taker_buy_base": 3639.23, "taker_buy_quote": 4836.41668 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 1.33, "high": 1.335, "low": 1.329, "close": 1.334, "volume": 5418.57, "close_time": 1774429199999, "quote_volume": 7220.36301, "trades": 100, "taker_buy_base": 3222.55, "taker_buy_quote": 4296.23352 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 1.334, "high": 1.334, "low": 1.327, "close": 1.332, "volume": 14756.05, "close_time": 1774432799999, "quote_volume": 19629.21506, "trades": 101, "taker_buy_base": 3312.49, "taker_buy_quote": 4407.61 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 1.332, "high": 1.338, "low": 1.331, "close": 1.337, "volume": 4830.02, "close_time": 1774436399999, "quote_volume": 6442.01179, "trades": 68, "taker_buy_base": 3314.55, "taker_buy_quote": 4421.01108 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 1.337, "high": 1.341, "low": 1.332, "close": 1.337, "volume": 10596.17, "close_time": 1774439999999, "quote_volume": 14173.83133, "trades": 105, "taker_buy_base": 5836.32, "taker_buy_quote": 7809.79472 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 1.338, "high": 1.34, "low": 1.334, "close": 1.338, "volume": 9673.33, "close_time": 1774443599999, "quote_volume": 12934.11042, "trades": 114, "taker_buy_base": 4711.53, "taker_buy_quote": 6297.70597 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 1.339, "high": 1.346, "low": 1.335, "close": 1.344, "volume": 21577.32, "close_time": 1774447199999, "quote_volume": 28958.43098, "trades": 193, "taker_buy_base": 10329.1, "taker_buy_quote": 13867.18863 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 1.344, "high": 1.349, "low": 1.341, "close": 1.344, "volume": 54835.26, "close_time": 1774450799999, "quote_volume": 73914.1815, "trades": 265, "taker_buy_base": 47535.2, "taker_buy_quote": 64088.32559 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 1.345, "high": 1.347, "low": 1.33, "close": 1.33, "volume": 17226.65, "close_time": 1774454399999, "quote_volume": 23078.82608, "trades": 155, "taker_buy_base": 5576.52, "taker_buy_quote": 7463.34496 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 1.331, "high": 1.338, "low": 1.329, "close": 1.335, "volume": 18920.2, "close_time": 1774457999999, "quote_volume": 25245.2739, "trades": 153, "taker_buy_base": 9643.83, "taker_buy_quote": 12868.68172 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 1.335, "high": 1.336, "low": 1.328, "close": 1.328, "volume": 11108.1, "close_time": 1774461599999, "quote_volume": 14782.74023, "trades": 141, "taker_buy_base": 2650.92, "taker_buy_quote": 3528.90193 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 1.329, "high": 1.331, "low": 1.326, "close": 1.33, "volume": 23246.52, "close_time": 1774465199999, "quote_volume": 30892.71248, "trades": 144, "taker_buy_base": 8803.6, "taker_buy_quote": 11701.50582 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 1.33, "high": 1.333, "low": 1.326, "close": 1.328, "volume": 10720.19, "close_time": 1774468799999, "quote_volume": 14233.17407, "trades": 117, "taker_buy_base": 6515.01, "taker_buy_quote": 8648.01524 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 1.329, "high": 1.331, "low": 1.326, "close": 1.328, "volume": 8422.38, "close_time": 1774472399999, "quote_volume": 11183.97396, "trades": 118, "taker_buy_base": 5343.43, "taker_buy_quote": 7095.26958 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 1.329, "high": 1.331, "low": 1.325, "close": 1.33, "volume": 4222.66, "close_time": 1774475999999, "quote_volume": 5606.5904, "trades": 69, "taker_buy_base": 2080.1, "taker_buy_quote": 2763.32202 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 1.328, "high": 1.332, "low": 1.327, "close": 1.331, "volume": 3034.17, "close_time": 1774479599999, "quote_volume": 4035.23394, "trades": 58, "taker_buy_base": 2382.22, "taker_buy_quote": 3168.1849 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 1.331, "high": 1.332, "low": 1.327, "close": 1.328, "volume": 2110.82, "close_time": 1774483199999, "quote_volume": 2805.54328, "trades": 43, "taker_buy_base": 1437.2, "taker_buy_quote": 1910.41326 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 1.329, "high": 1.329, "low": 1.321, "close": 1.323, "volume": 12617.73, "close_time": 1774486799999, "quote_volume": 16707.39139, "trades": 203, "taker_buy_base": 4982.38, "taker_buy_quote": 6600.07547 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 1.322, "high": 1.325, "low": 1.32, "close": 1.323, "volume": 8354.36, "close_time": 1774490399999, "quote_volume": 11047.40695, "trades": 124, "taker_buy_base": 3881.82, "taker_buy_quote": 5132.51556 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 1.323, "high": 1.324, "low": 1.319, "close": 1.324, "volume": 3103.47, "close_time": 1774493999999, "quote_volume": 4100.26439, "trades": 89, "taker_buy_base": 1062.78, "taker_buy_quote": 1403.68365 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 1.324, "high": 1.325, "low": 1.317, "close": 1.318, "volume": 2730.25, "close_time": 1774497599999, "quote_volume": 3603.04427, "trades": 99, "taker_buy_base": 1183.58, "taker_buy_quote": 1562.64628 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 1.318, "high": 1.319, "low": 1.309, "close": 1.313, "volume": 11135.93, "close_time": 1774501199999, "quote_volume": 14633.95059, "trades": 148, "taker_buy_base": 5130.99, "taker_buy_quote": 6745.31301 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 1.313, "high": 1.316, "low": 1.304, "close": 1.305, "volume": 15641.54, "close_time": 1774504799999, "quote_volume": 20491.38809, "trades": 224, "taker_buy_base": 5811.98, "taker_buy_quote": 7610.43668 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 1.307, "high": 1.31, "low": 1.305, "close": 1.308, "volume": 4870.21, "close_time": 1774508399999, "quote_volume": 6365.30259, "trades": 130, "taker_buy_base": 1225.94, "taker_buy_quote": 1602.86561 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 1.307, "high": 1.311, "low": 1.306, "close": 1.309, "volume": 4279.53, "close_time": 1774511999999, "quote_volume": 5599.46302, "trades": 123, "taker_buy_base": 2405.59, "taker_buy_quote": 3148.39048 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 1.309, "high": 1.312, "low": 1.303, "close": 1.306, "volume": 6624.94, "close_time": 1774515599999, "quote_volume": 8657.26119, "trades": 125, "taker_buy_base": 3672.68, "taker_buy_quote": 4799.73776 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 1.305, "high": 1.308, "low": 1.294, "close": 1.297, "volume": 13250.87, "close_time": 1774519199999, "quote_volume": 17220.61689, "trades": 173, "taker_buy_base": 7099.63, "taker_buy_quote": 9216.60433 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 1.296, "high": 1.3, "low": 1.29, "close": 1.293, "volume": 9741.49, "close_time": 1774522799999, "quote_volume": 12598.8832, "trades": 146, "taker_buy_base": 1797.09, "taker_buy_quote": 2327.25066 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 1.293, "high": 1.295, "low": 1.289, "close": 1.29, "volume": 5121.07, "close_time": 1774526399999, "quote_volume": 6615.72653, "trades": 125, "taker_buy_base": 1936.11, "taker_buy_quote": 2501.18854 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 1.289, "high": 1.293, "low": 1.287, "close": 1.292, "volume": 16481.62, "close_time": 1774529999999, "quote_volume": 21243.44316, "trades": 193, "taker_buy_base": 10544.31, "taker_buy_quote": 13590.46112 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 1.291, "high": 1.296, "low": 1.287, "close": 1.289, "volume": 10471.16, "close_time": 1774533599999, "quote_volume": 13523.14601, "trades": 182, "taker_buy_base": 3333.02, "taker_buy_quote": 4305.7188 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 1.289, "high": 1.291, "low": 1.286, "close": 1.29, "volume": 7481.37, "close_time": 1774537199999, "quote_volume": 9637.73552, "trades": 131, "taker_buy_base": 2486.66, "taker_buy_quote": 3204.20741 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 1.29, "high": 1.29, "low": 1.281, "close": 1.285, "volume": 7057.87, "close_time": 1774540799999, "quote_volume": 9077.90006, "trades": 175, "taker_buy_base": 3877.37, "taker_buy_quote": 4987.31491 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 1.284, "high": 1.288, "low": 1.283, "close": 1.284, "volume": 6632.48, "close_time": 1774544399999, "quote_volume": 8523.07477, "trades": 159, "taker_buy_base": 2396.35, "taker_buy_quote": 3080.38564 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 1.284, "high": 1.286, "low": 1.279, "close": 1.28, "volume": 7732.63, "close_time": 1774547999999, "quote_volume": 9926.15087, "trades": 148, "taker_buy_base": 4120.56, "taker_buy_quote": 5287.80769 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 1.281, "high": 1.282, "low": 1.277, "close": 1.277, "volume": 5270.81, "close_time": 1774551599999, "quote_volume": 6739.3052, "trades": 136, "taker_buy_base": 2140.77, "taker_buy_quote": 2738.59971 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 1.277, "high": 1.278, "low": 1.271, "close": 1.274, "volume": 9086.99, "close_time": 1774555199999, "quote_volume": 11586.76152, "trades": 153, "taker_buy_base": 2725.91, "taker_buy_quote": 3475.40584 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 1.272, "high": 1.285, "low": 1.271, "close": 1.273, "volume": 12632.5, "close_time": 1774558799999, "quote_volume": 16156.92359, "trades": 190, "taker_buy_base": 4889.2, "taker_buy_quote": 6251.95482 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 1.272, "high": 1.279, "low": 1.27, "close": 1.273, "volume": 8624.34, "close_time": 1774562399999, "quote_volume": 10995.7231, "trades": 116, "taker_buy_base": 4730.6, "taker_buy_quote": 6028.8608 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 1.271, "high": 1.277, "low": 1.268, "close": 1.271, "volume": 5124.17, "close_time": 1774565999999, "quote_volume": 6511.70336, "trades": 71, "taker_buy_base": 2338.09, "taker_buy_quote": 2972.10703 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 1.271, "high": 1.271, "low": 1.261, "close": 1.261, "volume": 10178.83, "close_time": 1774569599999, "quote_volume": 12876.70379, "trades": 142, "taker_buy_base": 2540.33, "taker_buy_quote": 3215.62457 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 1.261, "high": 1.262, "low": 1.246, "close": 1.252, "volume": 48159.95, "close_time": 1774573199999, "quote_volume": 60272.47916, "trades": 343, "taker_buy_base": 16014.99, "taker_buy_quote": 20090.16903 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 1.252, "high": 1.253, "low": 1.243, "close": 1.247, "volume": 61088.82, "close_time": 1774576799999, "quote_volume": 76118.9764, "trades": 342, "taker_buy_base": 9778.15, "taker_buy_quote": 12190.71903 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 1.247, "high": 1.251, "low": 1.245, "close": 1.248, "volume": 14230.13, "close_time": 1774580399999, "quote_volume": 17745.97291, "trades": 183, "taker_buy_base": 10340.65, "taker_buy_quote": 12894.9123 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 1.247, "high": 1.249, "low": 1.243, "close": 1.246, "volume": 6439.23, "close_time": 1774583999999, "quote_volume": 8024.56831, "trades": 122, "taker_buy_base": 2995.38, "taker_buy_quote": 3732.22244 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 1.245, "high": 1.247, "low": 1.244, "close": 1.245, "volume": 4705.77, "close_time": 1774587599999, "quote_volume": 5861.032, "trades": 110, "taker_buy_base": 3685.17, "taker_buy_quote": 4590.08637 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 1.245, "high": 1.246, "low": 1.24, "close": 1.245, "volume": 11432.37, "close_time": 1774591199999, "quote_volume": 14213.87717, "trades": 160, "taker_buy_base": 4491.14, "taker_buy_quote": 5583.20462 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 1.247, "high": 1.247, "low": 1.233, "close": 1.246, "volume": 13398.9, "close_time": 1774594799999, "quote_volume": 16622.36903, "trades": 211, "taker_buy_base": 7071.12, "taker_buy_quote": 8769.57972 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 1.247, "high": 1.254, "low": 1.24, "close": 1.253, "volume": 19801.89, "close_time": 1774598399999, "quote_volume": 24716.97515, "trades": 235, "taker_buy_base": 10433.4, "taker_buy_quote": 13019.02504 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 1.253, "high": 1.258, "low": 1.251, "close": 1.256, "volume": 12046.99, "close_time": 1774601999999, "quote_volume": 15106.4991, "trades": 183, "taker_buy_base": 6088.09, "taker_buy_quote": 7634.00578 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 1.258, "high": 1.258, "low": 1.245, "close": 1.255, "volume": 13968.91, "close_time": 1774605599999, "quote_volume": 17481.72422, "trades": 192, "taker_buy_base": 5618.64, "taker_buy_quote": 7032.72728 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 1.255, "high": 1.255, "low": 1.228, "close": 1.231, "volume": 16351.2, "close_time": 1774609199999, "quote_volume": 20309.57205, "trades": 295, "taker_buy_base": 6583.38, "taker_buy_quote": 8172.73275 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 1.234, "high": 1.235, "low": 1.225, "close": 1.227, "volume": 14105.31, "close_time": 1774612799999, "quote_volume": 17341.72492, "trades": 191, "taker_buy_base": 7657.26, "taker_buy_quote": 9415.33588 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 1.228, "high": 1.228, "low": 1.223, "close": 1.227, "volume": 18206.25, "close_time": 1774616399999, "quote_volume": 22311.04708, "trades": 203, "taker_buy_base": 5443.33, "taker_buy_quote": 6670.16158 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 1.227, "high": 1.229, "low": 1.22, "close": 1.223, "volume": 5775.86, "close_time": 1774619999999, "quote_volume": 7067.19755, "trades": 161, "taker_buy_base": 3142.16, "taker_buy_quote": 3843.32308 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 1.226, "high": 1.234, "low": 1.22, "close": 1.227, "volume": 35816.29, "close_time": 1774623599999, "quote_volume": 43978.49598, "trades": 353, "taker_buy_base": 13844.0, "taker_buy_quote": 16998.58321 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 1.228, "high": 1.229, "low": 1.215, "close": 1.216, "volume": 19455.74, "close_time": 1774627199999, "quote_volume": 23725.05817, "trades": 314, "taker_buy_base": 9828.94, "taker_buy_quote": 11984.69539 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 1.216, "high": 1.221, "low": 1.21, "close": 1.22, "volume": 13808.31, "close_time": 1774630799999, "quote_volume": 16763.71179, "trades": 231, "taker_buy_base": 7707.44, "taker_buy_quote": 9361.04962 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 1.22, "high": 1.222, "low": 1.211, "close": 1.214, "volume": 14754.24, "close_time": 1774634399999, "quote_volume": 17942.25975, "trades": 234, "taker_buy_base": 5572.66, "taker_buy_quote": 6777.38034 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 1.214, "high": 1.217, "low": 1.211, "close": 1.216, "volume": 9069.39, "close_time": 1774637999999, "quote_volume": 11008.1084, "trades": 141, "taker_buy_base": 3756.06, "taker_buy_quote": 4560.19423 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 1.215, "high": 1.218, "low": 1.212, "close": 1.214, "volume": 15574.35, "close_time": 1774641599999, "quote_volume": 18899.67082, "trades": 145, "taker_buy_base": 2946.56, "taker_buy_quote": 3579.57417 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 1.213, "high": 1.222, "low": 1.212, "close": 1.219, "volume": 6319.77, "close_time": 1774645199999, "quote_volume": 7688.14627, "trades": 133, "taker_buy_base": 3610.93, "taker_buy_quote": 4392.36675 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 1.219, "high": 1.222, "low": 1.217, "close": 1.22, "volume": 6976.53, "close_time": 1774648799999, "quote_volume": 8506.4468, "trades": 111, "taker_buy_base": 4753.94, "taker_buy_quote": 5795.30038 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 1.219, "high": 1.219, "low": 1.215, "close": 1.216, "volume": 2502.7, "close_time": 1774652399999, "quote_volume": 3045.70928, "trades": 50, "taker_buy_base": 1508.73, "taker_buy_quote": 1835.41435 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 1.216, "high": 1.219, "low": 1.214, "close": 1.216, "volume": 4877.18, "close_time": 1774655999999, "quote_volume": 5935.22011, "trades": 50, "taker_buy_base": 3296.64, "taker_buy_quote": 4014.22003 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 1.217, "high": 1.223, "low": 1.211, "close": 1.212, "volume": 27390.75, "close_time": 1774659599999, "quote_volume": 33320.4183, "trades": 310, "taker_buy_base": 5979.65, "taker_buy_quote": 7284.933 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 1.212, "high": 1.213, "low": 1.204, "close": 1.213, "volume": 38663.7, "close_time": 1774663199999, "quote_volume": 46780.99584, "trades": 367, "taker_buy_base": 21190.38, "taker_buy_quote": 25634.6123 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 1.213, "high": 1.217, "low": 1.211, "close": 1.216, "volume": 18849.63, "close_time": 1774666799999, "quote_volume": 22874.85067, "trades": 154, "taker_buy_base": 9653.17, "taker_buy_quote": 11715.11977 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 1.217, "high": 1.222, "low": 1.215, "close": 1.22, "volume": 5369.57, "close_time": 1774670399999, "quote_volume": 6548.19895, "trades": 110, "taker_buy_base": 2970.83, "taker_buy_quote": 3622.21999 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 1.219, "high": 1.228, "low": 1.219, "close": 1.223, "volume": 9675.84, "close_time": 1774673999999, "quote_volume": 11835.03003, "trades": 144, "taker_buy_base": 3952.44, "taker_buy_quote": 4837.29842 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 1.223, "high": 1.233, "low": 1.221, "close": 1.233, "volume": 4750.67, "close_time": 1774677599999, "quote_volume": 5825.67304, "trades": 105, "taker_buy_base": 2746.49, "taker_buy_quote": 3367.62642 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 1.233, "high": 1.244, "low": 1.233, "close": 1.241, "volume": 19048.04, "close_time": 1774681199999, "quote_volume": 23556.24811, "trades": 148, "taker_buy_base": 4492.34, "taker_buy_quote": 5557.93119 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 1.241, "high": 1.245, "low": 1.222, "close": 1.228, "volume": 42551.9, "close_time": 1774684799999, "quote_volume": 52340.56762, "trades": 235, "taker_buy_base": 27756.84, "taker_buy_quote": 34087.40717 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 1.229, "high": 1.241, "low": 1.229, "close": 1.239, "volume": 13529.82, "close_time": 1774688399999, "quote_volume": 16742.0602, "trades": 139, "taker_buy_base": 10284.78, "taker_buy_quote": 12727.84003 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 1.24, "high": 1.24, "low": 1.235, "close": 1.238, "volume": 9175.24, "close_time": 1774691999999, "quote_volume": 11351.77391, "trades": 130, "taker_buy_base": 3989.25, "taker_buy_quote": 4936.45957 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 1.239, "high": 1.241, "low": 1.235, "close": 1.24, "volume": 5708.01, "close_time": 1774695599999, "quote_volume": 7063.32832, "trades": 147, "taker_buy_base": 3386.33, "taker_buy_quote": 4192.37604 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 1.24, "high": 1.242, "low": 1.234, "close": 1.241, "volume": 5843.61, "close_time": 1774699199999, "quote_volume": 7232.66185, "trades": 146, "taker_buy_base": 2553.79, "taker_buy_quote": 3158.35039 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 1.24, "high": 1.247, "low": 1.238, "close": 1.242, "volume": 7419.06, "close_time": 1774702799999, "quote_volume": 9221.85615, "trades": 168, "taker_buy_base": 4241.66, "taker_buy_quote": 5273.7931 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 1.242, "high": 1.259, "low": 1.242, "close": 1.254, "volume": 13262.43, "close_time": 1774706399999, "quote_volume": 16581.77636, "trades": 212, "taker_buy_base": 9403.24, "taker_buy_quote": 11754.74099 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 1.254, "high": 1.255, "low": 1.243, "close": 1.243, "volume": 9383.56, "close_time": 1774709999999, "quote_volume": 11711.76228, "trades": 196, "taker_buy_base": 4734.21, "taker_buy_quote": 5913.26778 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 1.244, "high": 1.252, "low": 1.244, "close": 1.249, "volume": 6764.54, "close_time": 1774713599999, "quote_volume": 8443.96686, "trades": 143, "taker_buy_base": 4078.03, "taker_buy_quote": 5088.07124 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 1.25, "high": 1.26, "low": 1.25, "close": 1.255, "volume": 19442.8, "close_time": 1774717199999, "quote_volume": 24439.16156, "trades": 242, "taker_buy_base": 10982.42, "taker_buy_quote": 13807.3924 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 1.255, "high": 1.255, "low": 1.25, "close": 1.253, "volume": 7190.54, "close_time": 1774720799999, "quote_volume": 9005.23906, "trades": 137, "taker_buy_base": 3959.07, "taker_buy_quote": 4958.14117 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 1.251, "high": 1.256, "low": 1.251, "close": 1.255, "volume": 2420.19, "close_time": 1774724399999, "quote_volume": 3033.80737, "trades": 108, "taker_buy_base": 1122.06, "taker_buy_quote": 1406.91919 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 1.254, "high": 1.255, "low": 1.247, "close": 1.248, "volume": 8046.23, "close_time": 1774727999999, "quote_volume": 10065.47118, "trades": 130, "taker_buy_base": 4116.81, "taker_buy_quote": 5149.68759 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 1.249, "high": 1.253, "low": 1.249, "close": 1.251, "volume": 7582.93, "close_time": 1774731599999, "quote_volume": 9483.31644, "trades": 112, "taker_buy_base": 6116.35, "taker_buy_quote": 7650.05182 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 1.251, "high": 1.251, "low": 1.236, "close": 1.24, "volume": 10508.51, "close_time": 1774735199999, "quote_volume": 13047.5676, "trades": 132, "taker_buy_base": 6104.69, "taker_buy_quote": 7577.15034 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 1.239, "high": 1.246, "low": 1.238, "close": 1.244, "volume": 1292.08, "close_time": 1774738799999, "quote_volume": 1603.83379, "trades": 48, "taker_buy_base": 533.74, "taker_buy_quote": 662.6727 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 1.243, "high": 1.245, "low": 1.234, "close": 1.237, "volume": 3821.41, "close_time": 1774742399999, "quote_volume": 4737.83235, "trades": 95, "taker_buy_base": 1771.14, "taker_buy_quote": 2195.0039 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 1.236, "high": 1.24, "low": 1.23, "close": 1.232, "volume": 6272.2, "close_time": 1774745999999, "quote_volume": 7735.57695, "trades": 97, "taker_buy_base": 2638.1, "taker_buy_quote": 3254.67505 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 1.233, "high": 1.238, "low": 1.231, "close": 1.237, "volume": 2926.3, "close_time": 1774749599999, "quote_volume": 3613.99374, "trades": 85, "taker_buy_base": 1542.87, "taker_buy_quote": 1904.72985 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 1.235, "high": 1.24, "low": 1.234, "close": 1.235, "volume": 6854.47, "close_time": 1774753199999, "quote_volume": 8472.31145, "trades": 113, "taker_buy_base": 3501.72, "taker_buy_quote": 4331.08791 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 1.235, "high": 1.241, "low": 1.235, "close": 1.238, "volume": 2555.18, "close_time": 1774756799999, "quote_volume": 3163.0611, "trades": 68, "taker_buy_base": 1255.88, "taker_buy_quote": 1555.80754 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 1.237, "high": 1.24, "low": 1.235, "close": 1.238, "volume": 3524.63, "close_time": 1774760399999, "quote_volume": 4362.26674, "trades": 77, "taker_buy_base": 1792.34, "taker_buy_quote": 2218.15737 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 1.237, "high": 1.239, "low": 1.235, "close": 1.238, "volume": 4814.67, "close_time": 1774763999999, "quote_volume": 5960.01841, "trades": 93, "taker_buy_base": 1610.9, "taker_buy_quote": 1994.2103 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 1.238, "high": 1.241, "low": 1.238, "close": 1.241, "volume": 3078.88, "close_time": 1774767599999, "quote_volume": 3816.48134, "trades": 82, "taker_buy_base": 1770.3, "taker_buy_quote": 2194.50035 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 1.24, "high": 1.243, "low": 1.236, "close": 1.236, "volume": 11394.71, "close_time": 1774771199999, "quote_volume": 14111.18861, "trades": 122, "taker_buy_base": 3756.86, "taker_buy_quote": 4649.65 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 1.235, "high": 1.245, "low": 1.235, "close": 1.244, "volume": 6499.82, "close_time": 1774774799999, "quote_volume": 8055.78443, "trades": 114, "taker_buy_base": 4630.74, "taker_buy_quote": 5739.5643 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 1.244, "high": 1.255, "low": 1.242, "close": 1.248, "volume": 14743.55, "close_time": 1774778399999, "quote_volume": 18415.64653, "trades": 169, "taker_buy_base": 7712.99, "taker_buy_quote": 9631.9308 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 1.247, "high": 1.248, "low": 1.239, "close": 1.241, "volume": 5792.12, "close_time": 1774781999999, "quote_volume": 7212.87157, "trades": 110, "taker_buy_base": 3138.18, "taker_buy_quote": 3908.3803 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 1.242, "high": 1.246, "low": 1.24, "close": 1.241, "volume": 10687.16, "close_time": 1774785599999, "quote_volume": 13267.52612, "trades": 126, "taker_buy_base": 7437.74, "taker_buy_quote": 9235.50771 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 1.24, "high": 1.242, "low": 1.238, "close": 1.239, "volume": 4954.54, "close_time": 1774789199999, "quote_volume": 6144.03295, "trades": 104, "taker_buy_base": 2755.68, "taker_buy_quote": 3418.4272 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 1.239, "high": 1.241, "low": 1.234, "close": 1.235, "volume": 9176.52, "close_time": 1774792799999, "quote_volume": 11358.46568, "trades": 129, "taker_buy_base": 4316.73, "taker_buy_quote": 5342.82005 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 1.235, "high": 1.237, "low": 1.232, "close": 1.235, "volume": 9322.97, "close_time": 1774796399999, "quote_volume": 11505.4487, "trades": 160, "taker_buy_base": 3607.81, "taker_buy_quote": 4453.53417 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 1.235, "high": 1.236, "low": 1.225, "close": 1.226, "volume": 13551.38, "close_time": 1774799999999, "quote_volume": 16696.34846, "trades": 162, "taker_buy_base": 8191.53, "taker_buy_quote": 10099.93912 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 1.227, "high": 1.227, "low": 1.215, "close": 1.224, "volume": 17047.07, "close_time": 1774803599999, "quote_volume": 20836.15442, "trades": 239, "taker_buy_base": 10941.28, "taker_buy_quote": 13377.22182 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 1.225, "high": 1.227, "low": 1.218, "close": 1.224, "volume": 18337.43, "close_time": 1774807199999, "quote_volume": 22436.38323, "trades": 198, "taker_buy_base": 9116.87, "taker_buy_quote": 11146.34667 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 1.225, "high": 1.226, "low": 1.22, "close": 1.221, "volume": 5274.54, "close_time": 1774810799999, "quote_volume": 6443.49744, "trades": 116, "taker_buy_base": 2846.68, "taker_buy_quote": 3478.94998 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 1.221, "high": 1.225, "low": 1.22, "close": 1.224, "volume": 5987.87, "close_time": 1774814399999, "quote_volume": 7319.00131, "trades": 119, "taker_buy_base": 2366.02, "taker_buy_quote": 2891.34516 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 1.224, "high": 1.228, "low": 1.224, "close": 1.226, "volume": 3247.52, "close_time": 1774817999999, "quote_volume": 3979.50019, "trades": 94, "taker_buy_base": 1521.94, "taker_buy_quote": 1865.53234 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 1.226, "high": 1.23, "low": 1.225, "close": 1.229, "volume": 1335.77, "close_time": 1774821599999, "quote_volume": 1640.73602, "trades": 53, "taker_buy_base": 630.41, "taker_buy_quote": 774.70424 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 1.228, "high": 1.23, "low": 1.208, "close": 1.222, "volume": 3845.61, "close_time": 1774825199999, "quote_volume": 4697.22503, "trades": 88, "taker_buy_base": 1496.51, "taker_buy_quote": 1829.67819 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 1.221, "high": 1.225, "low": 1.217, "close": 1.219, "volume": 4905.55, "close_time": 1774828799999, "quote_volume": 5985.74308, "trades": 100, "taker_buy_base": 2566.05, "taker_buy_quote": 3131.76531 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 1.219, "high": 1.233, "low": 1.216, "close": 1.224, "volume": 10718.71, "close_time": 1774832399999, "quote_volume": 13109.77808, "trades": 217, "taker_buy_base": 4274.4, "taker_buy_quote": 5238.46014 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 1.225, "high": 1.235, "low": 1.218, "close": 1.231, "volume": 13511.14, "close_time": 1774835999999, "quote_volume": 16537.16627, "trades": 140, "taker_buy_base": 10606.2, "taker_buy_quote": 12975.81378 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 1.232, "high": 1.239, "low": 1.229, "close": 1.233, "volume": 3758.34, "close_time": 1774839599999, "quote_volume": 4633.53219, "trades": 85, "taker_buy_base": 1323.86, "taker_buy_quote": 1633.50225 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 1.234, "high": 1.24, "low": 1.229, "close": 1.239, "volume": 4208.89, "close_time": 1774843199999, "quote_volume": 5192.07781, "trades": 81, "taker_buy_base": 2763.51, "taker_buy_quote": 3411.29013 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 1.237, "high": 1.246, "low": 1.235, "close": 1.241, "volume": 8289.41, "close_time": 1774846799999, "quote_volume": 10280.46654, "trades": 124, "taker_buy_base": 6030.98, "taker_buy_quote": 7479.9756 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 1.241, "high": 1.244, "low": 1.24, "close": 1.242, "volume": 3912.05, "close_time": 1774850399999, "quote_volume": 4857.3791, "trades": 69, "taker_buy_base": 987.75, "taker_buy_quote": 1226.36371 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 1.239, "high": 1.243, "low": 1.238, "close": 1.242, "volume": 4419.09, "close_time": 1774853999999, "quote_volume": 5479.09214, "trades": 93, "taker_buy_base": 2570.83, "taker_buy_quote": 3188.97864 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 1.24, "high": 1.246, "low": 1.24, "close": 1.241, "volume": 10585.16, "close_time": 1774857599999, "quote_volume": 13139.6439, "trades": 153, "taker_buy_base": 2120.97, "taker_buy_quote": 2635.80019 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 1.241, "high": 1.245, "low": 1.235, "close": 1.236, "volume": 16869.73, "close_time": 1774861199999, "quote_volume": 20892.04305, "trades": 205, "taker_buy_base": 8867.8, "taker_buy_quote": 10973.21165 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 1.236, "high": 1.236, "low": 1.217, "close": 1.225, "volume": 16072.01, "close_time": 1774864799999, "quote_volume": 19663.52091, "trades": 239, "taker_buy_base": 7433.08, "taker_buy_quote": 9110.35545 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 1.224, "high": 1.224, "low": 1.219, "close": 1.221, "volume": 6007.57, "close_time": 1774868399999, "quote_volume": 7336.22212, "trades": 146, "taker_buy_base": 3375.22, "taker_buy_quote": 4121.93504 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 1.221, "high": 1.232, "low": 1.218, "close": 1.22, "volume": 16235.58, "close_time": 1774871999999, "quote_volume": 19891.32739, "trades": 232, "taker_buy_base": 9561.76, "taker_buy_quote": 11724.65853 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 1.219, "high": 1.228, "low": 1.219, "close": 1.227, "volume": 5774.79, "close_time": 1774875599999, "quote_volume": 7072.68553, "trades": 126, "taker_buy_base": 3656.06, "taker_buy_quote": 4479.89547 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 1.227, "high": 1.227, "low": 1.22, "close": 1.22, "volume": 8459.55, "close_time": 1774879199999, "quote_volume": 10358.58479, "trades": 139, "taker_buy_base": 5249.02, "taker_buy_quote": 6427.96503 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 1.221, "high": 1.227, "low": 1.215, "close": 1.226, "volume": 11669.86, "close_time": 1774882799999, "quote_volume": 14216.84545, "trades": 140, "taker_buy_base": 7128.0, "taker_buy_quote": 8687.54054 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 1.226, "high": 1.226, "low": 1.217, "close": 1.218, "volume": 6339.75, "close_time": 1774886399999, "quote_volume": 7733.46986, "trades": 141, "taker_buy_base": 2842.38, "taker_buy_quote": 3468.17311 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 1.219, "high": 1.222, "low": 1.216, "close": 1.218, "volume": 5892.66, "close_time": 1774889999999, "quote_volume": 7182.04226, "trades": 146, "taker_buy_base": 3029.7, "taker_buy_quote": 3694.23705 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 1.218, "high": 1.218, "low": 1.209, "close": 1.211, "volume": 21651.83, "close_time": 1774893599999, "quote_volume": 26286.64184, "trades": 207, "taker_buy_base": 4708.23, "taker_buy_quote": 5720.15065 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 1.212, "high": 1.213, "low": 1.198, "close": 1.206, "volume": 30387.95, "close_time": 1774897199999, "quote_volume": 36569.36146, "trades": 309, "taker_buy_base": 8825.71, "taker_buy_quote": 10632.15504 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 1.204, "high": 1.218, "low": 1.202, "close": 1.218, "volume": 11768.92, "close_time": 1774900799999, "quote_volume": 14254.1114, "trades": 146, "taker_buy_base": 7844.56, "taker_buy_quote": 9516.14945 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 1.217, "high": 1.222, "low": 1.214, "close": 1.218, "volume": 11431.17, "close_time": 1774904399999, "quote_volume": 13921.47346, "trades": 165, "taker_buy_base": 5554.51, "taker_buy_quote": 6763.04527 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 1.217, "high": 1.229, "low": 1.217, "close": 1.226, "volume": 3858.43, "close_time": 1774907999999, "quote_volume": 4725.37816, "trades": 89, "taker_buy_base": 964.48, "taker_buy_quote": 1182.2932 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 1.224, "high": 1.227, "low": 1.223, "close": 1.224, "volume": 3890.65, "close_time": 1774911599999, "quote_volume": 4767.62829, "trades": 86, "taker_buy_base": 1807.49, "taker_buy_quote": 2215.47718 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 1.221, "high": 1.226, "low": 1.216, "close": 1.225, "volume": 2605.42, "close_time": 1774915199999, "quote_volume": 3183.92491, "trades": 91, "taker_buy_base": 2036.88, "taker_buy_quote": 2489.69544 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 1.225, "high": 1.235, "low": 1.224, "close": 1.235, "volume": 12139.26, "close_time": 1774918799999, "quote_volume": 14927.40566, "trades": 185, "taker_buy_base": 4392.08, "taker_buy_quote": 5403.14768 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 1.234, "high": 1.242, "low": 1.231, "close": 1.238, "volume": 23911.93, "close_time": 1774922399999, "quote_volume": 29524.69471, "trades": 223, "taker_buy_base": 10804.33, "taker_buy_quote": 13352.016 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 1.237, "high": 1.239, "low": 1.232, "close": 1.232, "volume": 6521.44, "close_time": 1774925999999, "quote_volume": 8053.59495, "trades": 125, "taker_buy_base": 2975.0, "taker_buy_quote": 3674.20063 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 1.23, "high": 1.232, "low": 1.227, "close": 1.228, "volume": 5405.85, "close_time": 1774929599999, "quote_volume": 6646.44991, "trades": 109, "taker_buy_base": 3284.1, "taker_buy_quote": 4037.61055 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 1.228, "high": 1.233, "low": 1.228, "close": 1.229, "volume": 6204.36, "close_time": 1774933199999, "quote_volume": 7633.17192, "trades": 119, "taker_buy_base": 2160.66, "taker_buy_quote": 2657.77225 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 1.229, "high": 1.231, "low": 1.227, "close": 1.229, "volume": 5968.66, "close_time": 1774936799999, "quote_volume": 7338.90454, "trades": 108, "taker_buy_base": 2634.6, "taker_buy_quote": 3240.94029 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 1.229, "high": 1.232, "low": 1.226, "close": 1.231, "volume": 6706.6, "close_time": 1774940399999, "quote_volume": 8241.59295, "trades": 141, "taker_buy_base": 1949.27, "taker_buy_quote": 2394.94094 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 1.231, "high": 1.236, "low": 1.227, "close": 1.234, "volume": 8394.41, "close_time": 1774943999999, "quote_volume": 10338.50236, "trades": 153, "taker_buy_base": 3739.28, "taker_buy_quote": 4604.52756 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 1.234, "high": 1.235, "low": 1.223, "close": 1.227, "volume": 4556.96, "close_time": 1774947599999, "quote_volume": 5602.64974, "trades": 127, "taker_buy_base": 2630.83, "taker_buy_quote": 3235.70751 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 1.227, "high": 1.228, "low": 1.216, "close": 1.219, "volume": 11828.65, "close_time": 1774951199999, "quote_volume": 14448.57789, "trades": 177, "taker_buy_base": 3250.22, "taker_buy_quote": 3971.79195 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 1.219, "high": 1.223, "low": 1.216, "close": 1.216, "volume": 12794.53, "close_time": 1774954799999, "quote_volume": 15608.10965, "trades": 162, "taker_buy_base": 5327.58, "taker_buy_quote": 6501.51326 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 1.216, "high": 1.22, "low": 1.215, "close": 1.217, "volume": 8528.62, "close_time": 1774958399999, "quote_volume": 10380.67896, "trades": 162, "taker_buy_base": 4637.22, "taker_buy_quote": 5644.31248 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 1.218, "high": 1.222, "low": 1.213, "close": 1.215, "volume": 8543.96, "close_time": 1774961999999, "quote_volume": 10397.85117, "trades": 174, "taker_buy_base": 3444.48, "taker_buy_quote": 4192.96226 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 1.215, "high": 1.222, "low": 1.215, "close": 1.219, "volume": 7043.58, "close_time": 1774965599999, "quote_volume": 8586.16709, "trades": 168, "taker_buy_base": 3920.49, "taker_buy_quote": 4779.85013 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 1.22, "high": 1.225, "low": 1.215, "close": 1.219, "volume": 9025.44, "close_time": 1774969199999, "quote_volume": 11017.95864, "trades": 169, "taker_buy_base": 5236.22, "taker_buy_quote": 6394.22303 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 1.219, "high": 1.223, "low": 1.215, "close": 1.218, "volume": 10722.34, "close_time": 1774972799999, "quote_volume": 13060.49002, "trades": 166, "taker_buy_base": 3694.69, "taker_buy_quote": 4504.27992 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 1.219, "high": 1.229, "low": 1.217, "close": 1.227, "volume": 7247.11, "close_time": 1774976399999, "quote_volume": 8864.23988, "trades": 178, "taker_buy_base": 4261.17, "taker_buy_quote": 5216.6346 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 1.227, "high": 1.232, "low": 1.224, "close": 1.225, "volume": 10809.27, "close_time": 1774979999999, "quote_volume": 13280.88141, "trades": 212, "taker_buy_base": 6421.54, "taker_buy_quote": 7891.47565 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 1.227, "high": 1.228, "low": 1.223, "close": 1.224, "volume": 8835.15, "close_time": 1774983599999, "quote_volume": 10824.35946, "trades": 164, "taker_buy_base": 5381.99, "taker_buy_quote": 6594.22128 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 1.225, "high": 1.229, "low": 1.223, "close": 1.224, "volume": 8159.2, "close_time": 1774987199999, "quote_volume": 10006.09602, "trades": 151, "taker_buy_base": 3469.53, "taker_buy_quote": 4253.38167 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 1.225, "high": 1.227, "low": 1.222, "close": 1.227, "volume": 6741.82, "close_time": 1774990799999, "quote_volume": 8256.33678, "trades": 178, "taker_buy_base": 3549.13, "taker_buy_quote": 4347.77339 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 1.226, "high": 1.226, "low": 1.218, "close": 1.222, "volume": 7332.81, "close_time": 1774994399999, "quote_volume": 8952.96205, "trades": 122, "taker_buy_base": 4421.94, "taker_buy_quote": 5398.71726 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 1.22, "high": 1.222, "low": 1.216, "close": 1.217, "volume": 1402.91, "close_time": 1774997999999, "quote_volume": 1710.03149, "trades": 57, "taker_buy_base": 1135.21, "taker_buy_quote": 1384.11828 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 1.216, "high": 1.22, "low": 1.214, "close": 1.22, "volume": 2769.04, "close_time": 1775001599999, "quote_volume": 3372.14694, "trades": 43, "taker_buy_base": 843.08, "taker_buy_quote": 1026.85683 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 1.219, "high": 1.227, "low": 1.218, "close": 1.224, "volume": 7041.3, "close_time": 1775005199999, "quote_volume": 8607.60423, "trades": 78, "taker_buy_base": 3679.39, "taker_buy_quote": 4495.20329 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 1.224, "high": 1.225, "low": 1.22, "close": 1.221, "volume": 3220.54, "close_time": 1775008799999, "quote_volume": 3933.72336, "trades": 77, "taker_buy_base": 1709.95, "taker_buy_quote": 2088.67273 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 1.22, "high": 1.22, "low": 1.215, "close": 1.217, "volume": 4077.09, "close_time": 1775012399999, "quote_volume": 4960.30192, "trades": 79, "taker_buy_base": 1040.15, "taker_buy_quote": 1265.94618 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 1.217, "high": 1.22, "low": 1.215, "close": 1.218, "volume": 5444.76, "close_time": 1775015999999, "quote_volume": 6623.73955, "trades": 92, "taker_buy_base": 2408.52, "taker_buy_quote": 2930.29152 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 1.218, "high": 1.224, "low": 1.217, "close": 1.22, "volume": 15017.23, "close_time": 1775019599999, "quote_volume": 18321.49704, "trades": 130, "taker_buy_base": 13008.38, "taker_buy_quote": 15870.8493 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 1.22, "high": 1.226, "low": 1.216, "close": 1.225, "volume": 9393.21, "close_time": 1775023199999, "quote_volume": 11468.7407, "trades": 141, "taker_buy_base": 4576.03, "taker_buy_quote": 5587.22212 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 1.224, "high": 1.23, "low": 1.224, "close": 1.226, "volume": 12167.88, "close_time": 1775026799999, "quote_volume": 14935.49834, "trades": 150, "taker_buy_base": 9475.4, "taker_buy_quote": 11630.72718 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 1.228, "high": 1.228, "low": 1.221, "close": 1.222, "volume": 5132.23, "close_time": 1775030399999, "quote_volume": 6283.70536, "trades": 133, "taker_buy_base": 2074.45, "taker_buy_quote": 2540.05466 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 1.222, "high": 1.23, "low": 1.219, "close": 1.22, "volume": 12370.41, "close_time": 1775033999999, "quote_volume": 15133.57508, "trades": 180, "taker_buy_base": 4020.99, "taker_buy_quote": 4918.58757 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 1.219, "high": 1.225, "low": 1.218, "close": 1.22, "volume": 17711.02, "close_time": 1775037599999, "quote_volume": 21632.66823, "trades": 148, "taker_buy_base": 7020.38, "taker_buy_quote": 8578.19248 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 1.22, "high": 1.22, "low": 1.216, "close": 1.219, "volume": 4008.59, "close_time": 1775041199999, "quote_volume": 4883.86085, "trades": 79, "taker_buy_base": 1634.92, "taker_buy_quote": 1992.37163 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 1.219, "high": 1.228, "low": 1.217, "close": 1.227, "volume": 20658.05, "close_time": 1775044799999, "quote_volume": 25318.4309, "trades": 126, "taker_buy_base": 4452.65, "taker_buy_quote": 5453.87101 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 1.227, "high": 1.236, "low": 1.224, "close": 1.226, "volume": 21823.28, "close_time": 1775048399999, "quote_volume": 26844.12861, "trades": 198, "taker_buy_base": 14083.76, "taker_buy_quote": 17327.17794 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 1.226, "high": 1.228, "low": 1.22, "close": 1.226, "volume": 7792.81, "close_time": 1775051999999, "quote_volume": 9531.46504, "trades": 125, "taker_buy_base": 2856.77, "taker_buy_quote": 3496.46112 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 1.225, "high": 1.229, "low": 1.224, "close": 1.227, "volume": 3764.95, "close_time": 1775055599999, "quote_volume": 4618.57943, "trades": 103, "taker_buy_base": 1910.42, "taker_buy_quote": 2344.27264 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 1.227, "high": 1.234, "low": 1.225, "close": 1.232, "volume": 23094.1, "close_time": 1775059199999, "quote_volume": 28409.07204, "trades": 195, "taker_buy_base": 11649.4, "taker_buy_quote": 14321.135 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 1.232, "high": 1.234, "low": 1.227, "close": 1.231, "volume": 21485.36, "close_time": 1775062799999, "quote_volume": 26425.0234, "trades": 138, "taker_buy_base": 4782.71, "taker_buy_quote": 5879.64957 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 1.234, "high": 1.235, "low": 1.228, "close": 1.228, "volume": 4298.2, "close_time": 1775066399999, "quote_volume": 5290.53886, "trades": 70, "taker_buy_base": 2216.23, "taker_buy_quote": 2728.46579 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 1.228, "high": 1.231, "low": 1.227, "close": 1.227, "volume": 3662.66, "close_time": 1775069999999, "quote_volume": 4499.0128, "trades": 76, "taker_buy_base": 1600.43, "taker_buy_quote": 1966.156 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 1.227, "high": 1.236, "low": 1.227, "close": 1.233, "volume": 53952.4, "close_time": 1775073599999, "quote_volume": 66469.59849, "trades": 301, "taker_buy_base": 5739.99, "taker_buy_quote": 7072.69131 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 1.234, "high": 1.24, "low": 1.234, "close": 1.239, "volume": 10023.85, "close_time": 1775077199999, "quote_volume": 12398.54291, "trades": 144, "taker_buy_base": 7966.83, "taker_buy_quote": 9854.9297 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 1.238, "high": 1.24, "low": 1.234, "close": 1.238, "volume": 3709.73, "close_time": 1775080799999, "quote_volume": 4586.42438, "trades": 70, "taker_buy_base": 2259.29, "taker_buy_quote": 2793.04222 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 1.237, "high": 1.237, "low": 1.232, "close": 1.233, "volume": 3639.95, "close_time": 1775084399999, "quote_volume": 4490.93562, "trades": 61, "taker_buy_base": 1994.03, "taker_buy_quote": 2460.30378 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 1.233, "high": 1.236, "low": 1.231, "close": 1.236, "volume": 1639.82, "close_time": 1775087999999, "quote_volume": 2023.42196, "trades": 39, "taker_buy_base": 974.8, "taker_buy_quote": 1203.5505 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 1.236, "high": 1.246, "low": 1.236, "close": 1.242, "volume": 10311.71, "close_time": 1775091599999, "quote_volume": 12798.64321, "trades": 101, "taker_buy_base": 7445.66, "taker_buy_quote": 9247.92002 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 1.241, "high": 1.241, "low": 1.223, "close": 1.226, "volume": 9723.39, "close_time": 1775095199999, "quote_volume": 11963.25386, "trades": 174, "taker_buy_base": 4519.93, "taker_buy_quote": 5563.93437 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 1.225, "high": 1.225, "low": 1.211, "close": 1.215, "volume": 6249.45, "close_time": 1775098799999, "quote_volume": 7603.15652, "trades": 127, "taker_buy_base": 1881.75, "taker_buy_quote": 2290.20773 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 1.216, "high": 1.217, "low": 1.21, "close": 1.216, "volume": 4872.63, "close_time": 1775102399999, "quote_volume": 5913.50223, "trades": 88, "taker_buy_base": 2649.04, "taker_buy_quote": 3215.72939 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 1.213, "high": 1.217, "low": 1.211, "close": 1.216, "volume": 20032.94, "close_time": 1775105999999, "quote_volume": 24343.31886, "trades": 110, "taker_buy_base": 11485.93, "taker_buy_quote": 13956.08257 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 1.217, "high": 1.217, "low": 1.21, "close": 1.212, "volume": 9495.27, "close_time": 1775109599999, "quote_volume": 11516.20107, "trades": 139, "taker_buy_base": 2302.61, "taker_buy_quote": 2793.50027 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 1.212, "high": 1.219, "low": 1.212, "close": 1.218, "volume": 7825.01, "close_time": 1775113199999, "quote_volume": 9514.14707, "trades": 104, "taker_buy_base": 3872.01, "taker_buy_quote": 4707.76155 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 1.216, "high": 1.219, "low": 1.216, "close": 1.219, "volume": 4510.1, "close_time": 1775116799999, "quote_volume": 5490.64669, "trades": 74, "taker_buy_base": 2987.99, "taker_buy_quote": 3637.95862 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 1.218, "high": 1.223, "low": 1.217, "close": 1.221, "volume": 4826.29, "close_time": 1775120399999, "quote_volume": 5897.06129, "trades": 78, "taker_buy_base": 2073.94, "taker_buy_quote": 2533.51191 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 1.22, "high": 1.223, "low": 1.216, "close": 1.217, "volume": 11406.77, "close_time": 1775123999999, "quote_volume": 13899.01785, "trades": 122, "taker_buy_base": 6039.19, "taker_buy_quote": 7357.33766 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 1.215, "high": 1.217, "low": 1.211, "close": 1.215, "volume": 8167.97, "close_time": 1775127599999, "quote_volume": 9921.8774, "trades": 120, "taker_buy_base": 2418.48, "taker_buy_quote": 2940.0325 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 1.215, "high": 1.218, "low": 1.213, "close": 1.216, "volume": 7436.99, "close_time": 1775131199999, "quote_volume": 9037.42778, "trades": 123, "taker_buy_base": 2936.71, "taker_buy_quote": 3568.84255 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 1.215, "high": 1.217, "low": 1.211, "close": 1.211, "volume": 6639.23, "close_time": 1775134799999, "quote_volume": 8058.97441, "trades": 116, "taker_buy_base": 4330.73, "taker_buy_quote": 5255.81248 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 1.211, "high": 1.214, "low": 1.207, "close": 1.214, "volume": 10095.89, "close_time": 1775138399999, "quote_volume": 12227.28475, "trades": 174, "taker_buy_base": 4885.23, "taker_buy_quote": 5918.21668 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 1.213, "high": 1.238, "low": 1.211, "close": 1.233, "volume": 23511.33, "close_time": 1775141999999, "quote_volume": 28828.13266, "trades": 233, "taker_buy_base": 13836.18, "taker_buy_quote": 16940.75764 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 1.234, "high": 1.241, "low": 1.227, "close": 1.234, "volume": 19471.13, "close_time": 1775145599999, "quote_volume": 24045.32772, "trades": 257, "taker_buy_base": 12336.94, "taker_buy_quote": 15237.34801 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 1.234, "high": 1.239, "low": 1.228, "close": 1.228, "volume": 12652.14, "close_time": 1775149199999, "quote_volume": 15599.86709, "trades": 150, "taker_buy_base": 4361.85, "taker_buy_quote": 5379.69596 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 1.227, "high": 1.235, "low": 1.221, "close": 1.224, "volume": 13605.62, "close_time": 1775152799999, "quote_volume": 16678.27868, "trades": 183, "taker_buy_base": 6823.46, "taker_buy_quote": 8363.93218 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 1.225, "high": 1.229, "low": 1.223, "close": 1.227, "volume": 4586.71, "close_time": 1775156399999, "quote_volume": 5618.74328, "trades": 99, "taker_buy_base": 2890.01, "taker_buy_quote": 3540.7088 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 1.228, "high": 1.23, "low": 1.223, "close": 1.223, "volume": 8167.1, "close_time": 1775159999999, "quote_volume": 10021.45028, "trades": 129, "taker_buy_base": 4468.74, "taker_buy_quote": 5483.10644 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 1.224, "high": 1.227, "low": 1.222, "close": 1.227, "volume": 3113.17, "close_time": 1775163599999, "quote_volume": 3813.07914, "trades": 70, "taker_buy_base": 1754.76, "taker_buy_quote": 2149.46641 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 1.226, "high": 1.233, "low": 1.226, "close": 1.23, "volume": 2957.93, "close_time": 1775167199999, "quote_volume": 3639.40962, "trades": 59, "taker_buy_base": 1241.2, "taker_buy_quote": 1526.12158 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 1.229, "high": 1.234, "low": 1.228, "close": 1.232, "volume": 6304.85, "close_time": 1775170799999, "quote_volume": 7765.07979, "trades": 81, "taker_buy_base": 2704.54, "taker_buy_quote": 3330.85031 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 1.231, "high": 1.233, "low": 1.231, "close": 1.233, "volume": 1375.07, "close_time": 1775174399999, "quote_volume": 1694.7345, "trades": 22, "taker_buy_base": 301.39, "taker_buy_quote": 371.42329 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 1.232, "high": 1.237, "low": 1.231, "close": 1.233, "volume": 15585.53, "close_time": 1775177999999, "quote_volume": 19231.05819, "trades": 208, "taker_buy_base": 4256.01, "taker_buy_quote": 5252.70418 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 1.232, "high": 1.234, "low": 1.227, "close": 1.229, "volume": 3699.9, "close_time": 1775181599999, "quote_volume": 4553.0333, "trades": 57, "taker_buy_base": 1298.41, "taker_buy_quote": 1597.29169 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 1.228, "high": 1.237, "low": 1.228, "close": 1.235, "volume": 1654.49, "close_time": 1775185199999, "quote_volume": 2041.9921, "trades": 35, "taker_buy_base": 599.61, "taker_buy_quote": 739.62594 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 1.235, "high": 1.245, "low": 1.235, "close": 1.24, "volume": 8023.25, "close_time": 1775188799999, "quote_volume": 9954.14724, "trades": 131, "taker_buy_base": 3898.53, "taker_buy_quote": 4842.7417 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 1.24, "high": 1.249, "low": 1.237, "close": 1.242, "volume": 10712.36, "close_time": 1775192399999, "quote_volume": 13315.78865, "trades": 140, "taker_buy_base": 7098.87, "taker_buy_quote": 8822.74796 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 1.244, "high": 1.261, "low": 1.243, "close": 1.252, "volume": 73663.21, "close_time": 1775195999999, "quote_volume": 92143.95559, "trades": 409, "taker_buy_base": 41474.56, "taker_buy_quote": 51896.86859 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 1.251, "high": 1.257, "low": 1.248, "close": 1.252, "volume": 20401.52, "close_time": 1775199599999, "quote_volume": 25555.73315, "trades": 153, "taker_buy_base": 12101.29, "taker_buy_quote": 15155.42797 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 1.252, "high": 1.257, "low": 1.251, "close": 1.253, "volume": 23372.56, "close_time": 1775203199999, "quote_volume": 29328.93522, "trades": 168, "taker_buy_base": 10768.97, "taker_buy_quote": 13516.30599 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 1.252, "high": 1.257, "low": 1.252, "close": 1.255, "volume": 6725.47, "close_time": 1775206799999, "quote_volume": 8442.0102, "trades": 85, "taker_buy_base": 4016.07, "taker_buy_quote": 5041.3712 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 1.255, "high": 1.257, "low": 1.252, "close": 1.255, "volume": 5634.91, "close_time": 1775210399999, "quote_volume": 7063.2702, "trades": 82, "taker_buy_base": 3997.53, "taker_buy_quote": 5010.31492 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 1.255, "high": 1.258, "low": 1.253, "close": 1.254, "volume": 14171.77, "close_time": 1775213999999, "quote_volume": 17792.99361, "trades": 152, "taker_buy_base": 6287.29, "taker_buy_quote": 7899.82968 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 1.254, "high": 1.255, "low": 1.25, "close": 1.251, "volume": 3615.47, "close_time": 1775217599999, "quote_volume": 4528.35903, "trades": 74, "taker_buy_base": 1585.1, "taker_buy_quote": 1985.62782 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 1.251, "high": 1.254, "low": 1.241, "close": 1.246, "volume": 13877.82, "close_time": 1775221199999, "quote_volume": 17298.47941, "trades": 207, "taker_buy_base": 8382.84, "taker_buy_quote": 10455.40967 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 1.245, "high": 1.246, "low": 1.238, "close": 1.24, "volume": 12329.58, "close_time": 1775224799999, "quote_volume": 15317.72328, "trades": 223, "taker_buy_base": 5700.17, "taker_buy_quote": 7081.37227 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 1.24, "high": 1.243, "low": 1.237, "close": 1.243, "volume": 4836.29, "close_time": 1775228399999, "quote_volume": 5994.37554, "trades": 81, "taker_buy_base": 1745.72, "taker_buy_quote": 2164.65341 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 1.241, "high": 1.244, "low": 1.236, "close": 1.239, "volume": 5986.45, "close_time": 1775231999999, "quote_volume": 7423.48334, "trades": 96, "taker_buy_base": 3187.81, "taker_buy_quote": 3952.54027 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 1.24, "high": 1.242, "low": 1.236, "close": 1.24, "volume": 5998.94, "close_time": 1775235599999, "quote_volume": 7429.54622, "trades": 98, "taker_buy_base": 3513.69, "taker_buy_quote": 4352.61566 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 1.24, "high": 1.245, "low": 1.239, "close": 1.244, "volume": 5800.62, "close_time": 1775239199999, "quote_volume": 7207.90437, "trades": 104, "taker_buy_base": 2738.71, "taker_buy_quote": 3402.78438 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 1.244, "high": 1.246, "low": 1.243, "close": 1.246, "volume": 12972.32, "close_time": 1775242799999, "quote_volume": 16129.26783, "trades": 81, "taker_buy_base": 10046.37, "taker_buy_quote": 12489.44352 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 1.245, "high": 1.25, "low": 1.243, "close": 1.246, "volume": 13409.46, "close_time": 1775246399999, "quote_volume": 16712.60772, "trades": 201, "taker_buy_base": 4307.98, "taker_buy_quote": 5370.68629 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 1.246, "high": 1.249, "low": 1.241, "close": 1.243, "volume": 10281.66, "close_time": 1775249999999, "quote_volume": 12810.17278, "trades": 117, "taker_buy_base": 3277.63, "taker_buy_quote": 4081.25576 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 1.243, "high": 1.244, "low": 1.241, "close": 1.241, "volume": 3031.51, "close_time": 1775253599999, "quote_volume": 3765.30835, "trades": 64, "taker_buy_base": 2285.1, "taker_buy_quote": 2838.51018 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 1.24, "high": 1.246, "low": 1.239, "close": 1.244, "volume": 19116.74, "close_time": 1775257199999, "quote_volume": 23765.59364, "trades": 76, "taker_buy_base": 18054.39, "taker_buy_quote": 22448.14333 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 1.244, "high": 1.244, "low": 1.24, "close": 1.241, "volume": 5203.17, "close_time": 1775260799999, "quote_volume": 6458.31211, "trades": 64, "taker_buy_base": 2469.6, "taker_buy_quote": 3065.45643 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 1.241, "high": 1.241, "low": 1.231, "close": 1.232, "volume": 15638.26, "close_time": 1775264399999, "quote_volume": 19331.08523, "trades": 193, "taker_buy_base": 10044.07, "taker_buy_quote": 12419.45253 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 1.231, "high": 1.235, "low": 1.231, "close": 1.235, "volume": 5132.67, "close_time": 1775267999999, "quote_volume": 6328.8489, "trades": 55, "taker_buy_base": 3184.65, "taker_buy_quote": 3925.74587 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 1.234, "high": 1.235, "low": 1.232, "close": 1.234, "volume": 1864.93, "close_time": 1775271599999, "quote_volume": 2300.03098, "trades": 39, "taker_buy_base": 1131.83, "taker_buy_quote": 1395.93401 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 1.233, "high": 1.234, "low": 1.232, "close": 1.232, "volume": 1743.94, "close_time": 1775275199999, "quote_volume": 2150.65223, "trades": 46, "taker_buy_base": 973.3, "taker_buy_quote": 1200.47919 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 1.232, "high": 1.232, "low": 1.229, "close": 1.231, "volume": 3241.7, "close_time": 1775278799999, "quote_volume": 3989.27874, "trades": 55, "taker_buy_base": 1447.35, "taker_buy_quote": 1781.41154 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 1.231, "high": 1.234, "low": 1.231, "close": 1.233, "volume": 3623.93, "close_time": 1775282399999, "quote_volume": 4465.40433, "trades": 67, "taker_buy_base": 2170.28, "taker_buy_quote": 2674.25306 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 1.232, "high": 1.235, "low": 1.231, "close": 1.234, "volume": 3864.36, "close_time": 1775285999999, "quote_volume": 4765.39, "trades": 63, "taker_buy_base": 930.58, "taker_buy_quote": 1147.39421 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 1.234, "high": 1.234, "low": 1.229, "close": 1.23, "volume": 6000.8, "close_time": 1775289599999, "quote_volume": 7386.15697, "trades": 81, "taker_buy_base": 2253.56, "taker_buy_quote": 2775.50369 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 1.23, "high": 1.232, "low": 1.228, "close": 1.231, "volume": 3426.29, "close_time": 1775293199999, "quote_volume": 4213.99813, "trades": 71, "taker_buy_base": 1420.76, "taker_buy_quote": 1748.35473 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 1.231, "high": 1.234, "low": 1.231, "close": 1.233, "volume": 4529.73, "close_time": 1775296799999, "quote_volume": 5582.35422, "trades": 79, "taker_buy_base": 2204.4, "taker_buy_quote": 2716.3944 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 1.233, "high": 1.235, "low": 1.229, "close": 1.232, "volume": 9870.84, "close_time": 1775300399999, "quote_volume": 12148.71059, "trades": 96, "taker_buy_base": 1415.43, "taker_buy_quote": 1742.87845 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 1.232, "high": 1.232, "low": 1.229, "close": 1.229, "volume": 3681.92, "close_time": 1775303999999, "quote_volume": 4532.50531, "trades": 63, "taker_buy_base": 1718.69, "taker_buy_quote": 2116.12638 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 1.23, "high": 1.235, "low": 1.229, "close": 1.234, "volume": 4502.3, "close_time": 1775307599999, "quote_volume": 5548.07785, "trades": 80, "taker_buy_base": 2748.44, "taker_buy_quote": 3387.91898 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 1.233, "high": 1.238, "low": 1.232, "close": 1.233, "volume": 6370.24, "close_time": 1775311199999, "quote_volume": 7865.53482, "trades": 99, "taker_buy_base": 2799.73, "taker_buy_quote": 3455.58603 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 1.233, "high": 1.237, "low": 1.232, "close": 1.237, "volume": 7602.24, "close_time": 1775314799999, "quote_volume": 9381.25507, "trades": 99, "taker_buy_base": 1875.43, "taker_buy_quote": 2314.92469 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 1.236, "high": 1.241, "low": 1.234, "close": 1.234, "volume": 4691.26, "close_time": 1775318399999, "quote_volume": 5799.54549, "trades": 84, "taker_buy_base": 1914.42, "taker_buy_quote": 2369.08677 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 1.234, "high": 1.236, "low": 1.232, "close": 1.232, "volume": 4764.02, "close_time": 1775321999999, "quote_volume": 5878.89139, "trades": 71, "taker_buy_base": 1881.47, "taker_buy_quote": 2323.01878 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 1.231, "high": 1.234, "low": 1.229, "close": 1.232, "volume": 3212.45, "close_time": 1775325599999, "quote_volume": 3958.52715, "trades": 72, "taker_buy_base": 1838.98, "taker_buy_quote": 2266.86933 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 1.231, "high": 1.235, "low": 1.229, "close": 1.234, "volume": 2888.28, "close_time": 1775329199999, "quote_volume": 3555.94163, "trades": 57, "taker_buy_base": 1554.86, "taker_buy_quote": 1914.63167 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 1.234, "high": 1.238, "low": 1.232, "close": 1.234, "volume": 5238.17, "close_time": 1775332799999, "quote_volume": 6471.58166, "trades": 79, "taker_buy_base": 1513.2, "taker_buy_quote": 1870.75502 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 1.231, "high": 1.233, "low": 1.231, "close": 1.233, "volume": 3725.86, "close_time": 1775336399999, "quote_volume": 4587.3874, "trades": 59, "taker_buy_base": 1227.3, "taker_buy_quote": 1511.17356 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 1.232, "high": 1.234, "low": 1.232, "close": 1.234, "volume": 5286.15, "close_time": 1775339999999, "quote_volume": 6517.21486, "trades": 78, "taker_buy_base": 3282.82, "taker_buy_quote": 4048.4888 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 1.234, "high": 1.235, "low": 1.232, "close": 1.234, "volume": 3420.4, "close_time": 1775343599999, "quote_volume": 4220.35722, "trades": 47, "taker_buy_base": 1402.53, "taker_buy_quote": 1731.0284 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 1.234, "high": 1.24, "low": 1.234, "close": 1.239, "volume": 3422.72, "close_time": 1775347199999, "quote_volume": 4230.30176, "trades": 46, "taker_buy_base": 2377.64, "taker_buy_quote": 2938.22464 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 1.239, "high": 1.241, "low": 1.236, "close": 1.238, "volume": 26554.63, "close_time": 1775350799999, "quote_volume": 32890.56507, "trades": 221, "taker_buy_base": 12147.46, "taker_buy_quote": 15050.88166 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 1.238, "high": 1.239, "low": 1.236, "close": 1.237, "volume": 13062.77, "close_time": 1775354399999, "quote_volume": 16170.01799, "trades": 87, "taker_buy_base": 829.23, "taker_buy_quote": 1026.55342 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 1.236, "high": 1.238, "low": 1.235, "close": 1.238, "volume": 2011.49, "close_time": 1775357999999, "quote_volume": 2489.23713, "trades": 30, "taker_buy_base": 713.19, "taker_buy_quote": 882.34396 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 1.24, "high": 1.243, "low": 1.24, "close": 1.242, "volume": 2265.83, "close_time": 1775361599999, "quote_volume": 2814.59815, "trades": 29, "taker_buy_base": 1361.37, "taker_buy_quote": 1691.52766 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 1.243, "high": 1.247, "low": 1.243, "close": 1.244, "volume": 7288.17, "close_time": 1775365199999, "quote_volume": 9072.85743, "trades": 72, "taker_buy_base": 3784.75, "taker_buy_quote": 4713.12749 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 1.243, "high": 1.247, "low": 1.243, "close": 1.244, "volume": 5119.03, "close_time": 1775368799999, "quote_volume": 6373.4666, "trades": 70, "taker_buy_base": 2865.84, "taker_buy_quote": 3568.06479 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 1.244, "high": 1.245, "low": 1.237, "close": 1.242, "volume": 7548.01, "close_time": 1775372399999, "quote_volume": 9373.01223, "trades": 105, "taker_buy_base": 2405.0, "taker_buy_quote": 2983.63495 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 1.243, "high": 1.248, "low": 1.242, "close": 1.244, "volume": 6408.05, "close_time": 1775375999999, "quote_volume": 7974.20741, "trades": 98, "taker_buy_base": 2080.64, "taker_buy_quote": 2589.58964 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 1.244, "high": 1.253, "low": 1.244, "close": 1.252, "volume": 10539.67, "close_time": 1775379599999, "quote_volume": 13155.36549, "trades": 125, "taker_buy_base": 6179.36, "taker_buy_quote": 7715.38807 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 1.25, "high": 1.257, "low": 1.249, "close": 1.256, "volume": 7208.8, "close_time": 1775383199999, "quote_volume": 9035.22286, "trades": 114, "taker_buy_base": 3982.51, "taker_buy_quote": 4990.53834 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 1.256, "high": 1.257, "low": 1.25, "close": 1.252, "volume": 13393.27, "close_time": 1775386799999, "quote_volume": 16784.763, "trades": 153, "taker_buy_base": 4479.28, "taker_buy_quote": 5611.64207 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 1.252, "high": 1.253, "low": 1.247, "close": 1.253, "volume": 5262.31, "close_time": 1775390399999, "quote_volume": 6581.25594, "trades": 84, "taker_buy_base": 3095.14, "taker_buy_quote": 3871.50386 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 1.254, "high": 1.256, "low": 1.24, "close": 1.244, "volume": 12280.35, "close_time": 1775393999999, "quote_volume": 15299.98302, "trades": 146, "taker_buy_base": 4027.41, "taker_buy_quote": 5027.18661 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 1.243, "high": 1.247, "low": 1.239, "close": 1.245, "volume": 11443.92, "close_time": 1775397599999, "quote_volume": 14214.83081, "trades": 156, "taker_buy_base": 5071.36, "taker_buy_quote": 6304.42631 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 1.245, "high": 1.25, "low": 1.24, "close": 1.248, "volume": 14158.28, "close_time": 1775401199999, "quote_volume": 17623.29674, "trades": 154, "taker_buy_base": 5747.29, "taker_buy_quote": 7152.41495 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 1.247, "high": 1.258, "low": 1.245, "close": 1.248, "volume": 8075.36, "close_time": 1775404799999, "quote_volume": 10107.2665, "trades": 109, "taker_buy_base": 6324.8, "taker_buy_quote": 7918.34578 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 1.248, "high": 1.252, "low": 1.244, "close": 1.245, "volume": 5220.72, "close_time": 1775408399999, "quote_volume": 6517.67813, "trades": 124, "taker_buy_base": 974.13, "taker_buy_quote": 1216.2882 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 1.245, "high": 1.245, "low": 1.241, "close": 1.241, "volume": 9968.2, "close_time": 1775411999999, "quote_volume": 12379.9952, "trades": 179, "taker_buy_base": 5684.27, "taker_buy_quote": 7059.57691 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 1.243, "high": 1.245, "low": 1.238, "close": 1.242, "volume": 9370.37, "close_time": 1775415599999, "quote_volume": 11627.17449, "trades": 167, "taker_buy_base": 3363.77, "taker_buy_quote": 4175.41066 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 1.242, "high": 1.246, "low": 1.242, "close": 1.244, "volume": 6260.58, "close_time": 1775419199999, "quote_volume": 7783.94895, "trades": 122, "taker_buy_base": 1464.92, "taker_buy_quote": 1822.07358 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 1.244, "high": 1.249, "low": 1.243, "close": 1.246, "volume": 11377.62, "close_time": 1775422799999, "quote_volume": 14181.90927, "trades": 151, "taker_buy_base": 4271.63, "taker_buy_quote": 5325.44928 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 1.245, "high": 1.248, "low": 1.243, "close": 1.244, "volume": 3602.33, "close_time": 1775426399999, "quote_volume": 4485.48184, "trades": 91, "taker_buy_base": 1204.36, "taker_buy_quote": 1500.12817 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 1.244, "high": 1.246, "low": 1.24, "close": 1.245, "volume": 5256.08, "close_time": 1775429999999, "quote_volume": 6533.20898, "trades": 95, "taker_buy_base": 2648.84, "taker_buy_quote": 3292.70902 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 1.245, "high": 1.259, "low": 1.245, "close": 1.252, "volume": 23332.1, "close_time": 1775433599999, "quote_volume": 29210.99874, "trades": 210, "taker_buy_base": 17422.77, "taker_buy_quote": 21810.9575 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 1.252, "high": 1.257, "low": 1.25, "close": 1.253, "volume": 21275.58, "close_time": 1775437199999, "quote_volume": 26702.96546, "trades": 216, "taker_buy_base": 15316.65, "taker_buy_quote": 19229.80666 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 1.253, "high": 1.257, "low": 1.253, "close": 1.254, "volume": 33441.28, "close_time": 1775440799999, "quote_volume": 41985.74978, "trades": 231, "taker_buy_base": 27560.99, "taker_buy_quote": 34608.95001 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 1.253, "high": 1.256, "low": 1.251, "close": 1.252, "volume": 12082.14, "close_time": 1775444399999, "quote_volume": 15123.8446, "trades": 118, "taker_buy_base": 3470.06, "taker_buy_quote": 4342.13827 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 1.251, "high": 1.255, "low": 1.251, "close": 1.254, "volume": 5379.4, "close_time": 1775447999999, "quote_volume": 6740.62488, "trades": 93, "taker_buy_base": 1732.45, "taker_buy_quote": 2171.76887 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 1.255, "high": 1.257, "low": 1.252, "close": 1.257, "volume": 13426.83, "close_time": 1775451599999, "quote_volume": 16863.19514, "trades": 108, "taker_buy_base": 4156.5, "taker_buy_quote": 5221.15646 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 1.256, "high": 1.256, "low": 1.252, "close": 1.254, "volume": 5757.8, "close_time": 1775455199999, "quote_volume": 7222.85812, "trades": 64, "taker_buy_base": 1433.36, "taker_buy_quote": 1798.39108 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 1.255, "high": 1.257, "low": 1.252, "close": 1.255, "volume": 6299.54, "close_time": 1775458799999, "quote_volume": 7902.62758, "trades": 80, "taker_buy_base": 2117.95, "taker_buy_quote": 2656.79679 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 1.254, "high": 1.258, "low": 1.252, "close": 1.254, "volume": 8760.95, "close_time": 1775462399999, "quote_volume": 10995.96399, "trades": 137, "taker_buy_base": 2588.7, "taker_buy_quote": 3249.42436 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 1.255, "high": 1.26, "low": 1.254, "close": 1.259, "volume": 17226.75, "close_time": 1775465999999, "quote_volume": 21673.80439, "trades": 192, "taker_buy_base": 7261.66, "taker_buy_quote": 9137.69266 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 1.26, "high": 1.266, "low": 1.257, "close": 1.266, "volume": 13028.27, "close_time": 1775469599999, "quote_volume": 16458.50816, "trades": 168, "taker_buy_base": 6404.66, "taker_buy_quote": 8093.9655 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 1.265, "high": 1.267, "low": 1.261, "close": 1.263, "volume": 16028.9, "close_time": 1775473199999, "quote_volume": 20237.95008, "trades": 136, "taker_buy_base": 10361.12, "taker_buy_quote": 13077.90476 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 1.262, "high": 1.262, "low": 1.251, "close": 1.254, "volume": 11882.79, "close_time": 1775476799999, "quote_volume": 14940.09356, "trades": 148, "taker_buy_base": 9000.01, "taker_buy_quote": 11317.8074 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 1.254, "high": 1.259, "low": 1.25, "close": 1.254, "volume": 26366.59, "close_time": 1775480399999, "quote_volume": 33106.66116, "trades": 171, "taker_buy_base": 8473.41, "taker_buy_quote": 10634.2648 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 1.254, "high": 1.254, "low": 1.232, "close": 1.237, "volume": 26657.09, "close_time": 1775483999999, "quote_volume": 33081.54225, "trades": 307, "taker_buy_base": 12007.31, "taker_buy_quote": 14894.92439 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 1.236, "high": 1.238, "low": 1.227, "close": 1.236, "volume": 21556.31, "close_time": 1775487599999, "quote_volume": 26600.87529, "trades": 232, "taker_buy_base": 8257.9, "taker_buy_quote": 10194.03858 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 1.236, "high": 1.242, "low": 1.233, "close": 1.242, "volume": 14835.63, "close_time": 1775491199999, "quote_volume": 18352.43351, "trades": 175, "taker_buy_base": 5735.77, "taker_buy_quote": 7100.51954 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 1.242, "high": 1.245, "low": 1.241, "close": 1.245, "volume": 5310.57, "close_time": 1775494799999, "quote_volume": 6600.22114, "trades": 109, "taker_buy_base": 2328.83, "taker_buy_quote": 2895.61566 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 1.246, "high": 1.248, "low": 1.24, "close": 1.243, "volume": 9268.37, "close_time": 1775498399999, "quote_volume": 11525.63261, "trades": 135, "taker_buy_base": 1994.65, "taker_buy_quote": 2480.95947 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 1.243, "high": 1.246, "low": 1.237, "close": 1.242, "volume": 5504.25, "close_time": 1775501999999, "quote_volume": 6829.44506, "trades": 89, "taker_buy_base": 2891.49, "taker_buy_quote": 3584.34265 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 1.242, "high": 1.244, "low": 1.24, "close": 1.242, "volume": 5984.48, "close_time": 1775505599999, "quote_volume": 7432.61176, "trades": 96, "taker_buy_base": 4112.27, "taker_buy_quote": 5108.78877 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 1.243, "high": 1.247, "low": 1.242, "close": 1.246, "volume": 6660.78, "close_time": 1775509199999, "quote_volume": 8290.47088, "trades": 98, "taker_buy_base": 3669.16, "taker_buy_quote": 4568.01298 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 1.246, "high": 1.251, "low": 1.244, "close": 1.245, "volume": 5089.29, "close_time": 1775512799999, "quote_volume": 6351.5435, "trades": 83, "taker_buy_base": 1642.8, "taker_buy_quote": 2049.96381 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 1.245, "high": 1.246, "low": 1.233, "close": 1.236, "volume": 10292.47, "close_time": 1775516399999, "quote_volume": 12739.22953, "trades": 102, "taker_buy_base": 1839.26, "taker_buy_quote": 2282.74211 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 1.233, "high": 1.237, "low": 1.231, "close": 1.236, "volume": 6423.61, "close_time": 1775519999999, "quote_volume": 7924.33562, "trades": 94, "taker_buy_base": 2262.93, "taker_buy_quote": 2792.41368 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 1.235, "high": 1.235, "low": 1.229, "close": 1.232, "volume": 5321.37, "close_time": 1775523599999, "quote_volume": 6554.68858, "trades": 112, "taker_buy_base": 3738.9, "taker_buy_quote": 4605.66961 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 1.23, "high": 1.235, "low": 1.23, "close": 1.231, "volume": 6365.35, "close_time": 1775527199999, "quote_volume": 7845.39618, "trades": 116, "taker_buy_base": 3732.04, "taker_buy_quote": 4598.28513 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 1.23, "high": 1.234, "low": 1.228, "close": 1.232, "volume": 1409.48, "close_time": 1775530799999, "quote_volume": 1735.00615, "trades": 39, "taker_buy_base": 755.57, "taker_buy_quote": 930.20124 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 1.233, "high": 1.239, "low": 1.233, "close": 1.238, "volume": 5153.54, "close_time": 1775534399999, "quote_volume": 6375.04972, "trades": 72, "taker_buy_base": 1238.54, "taker_buy_quote": 1532.1098 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 1.236, "high": 1.236, "low": 1.233, "close": 1.234, "volume": 2058.07, "close_time": 1775537999999, "quote_volume": 2541.48047, "trades": 34, "taker_buy_base": 772.49, "taker_buy_quote": 953.97687 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 1.233, "high": 1.237, "low": 1.232, "close": 1.235, "volume": 6782.84, "close_time": 1775541599999, "quote_volume": 8375.64561, "trades": 91, "taker_buy_base": 2310.8, "taker_buy_quote": 2853.55505 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 1.234, "high": 1.235, "low": 1.232, "close": 1.235, "volume": 4258.21, "close_time": 1775545199999, "quote_volume": 5254.08773, "trades": 141, "taker_buy_base": 2905.67, "taker_buy_quote": 3586.07112 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 1.235, "high": 1.235, "low": 1.227, "close": 1.232, "volume": 8323.83, "close_time": 1775548799999, "quote_volume": 10240.87557, "trades": 119, "taker_buy_base": 1546.94, "taker_buy_quote": 1905.33344 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 1.231, "high": 1.233, "low": 1.228, "close": 1.23, "volume": 12305.97, "close_time": 1775552399999, "quote_volume": 15144.49558, "trades": 117, "taker_buy_base": 6522.97, "taker_buy_quote": 8027.34689 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 1.23, "high": 1.235, "low": 1.23, "close": 1.232, "volume": 3917.91, "close_time": 1775555999999, "quote_volume": 4829.27598, "trades": 75, "taker_buy_base": 1843.18, "taker_buy_quote": 2272.04317 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 1.233, "high": 1.233, "low": 1.227, "close": 1.228, "volume": 5450.14, "close_time": 1775559599999, "quote_volume": 6706.1527, "trades": 101, "taker_buy_base": 3104.21, "taker_buy_quote": 3818.51298 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 1.228, "high": 1.23, "low": 1.226, "close": 1.229, "volume": 11361.29, "close_time": 1775563199999, "quote_volume": 13956.23594, "trades": 106, "taker_buy_base": 9657.66, "taker_buy_quote": 11865.28628 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 1.229, "high": 1.231, "low": 1.223, "close": 1.228, "volume": 14384.58, "close_time": 1775566799999, "quote_volume": 17645.63797, "trades": 183, "taker_buy_base": 7177.89, "taker_buy_quote": 8805.99334 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 1.227, "high": 1.229, "low": 1.216, "close": 1.221, "volume": 11593.83, "close_time": 1775570399999, "quote_volume": 14151.22182, "trades": 171, "taker_buy_base": 4873.41, "taker_buy_quote": 5947.10815 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 1.221, "high": 1.225, "low": 1.218, "close": 1.222, "volume": 5508.89, "close_time": 1775573999999, "quote_volume": 6732.97827, "trades": 95, "taker_buy_base": 4238.86, "taker_buy_quote": 5181.01197 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 1.223, "high": 1.224, "low": 1.217, "close": 1.219, "volume": 7480.1, "close_time": 1775577599999, "quote_volume": 9124.43333, "trades": 95, "taker_buy_base": 3828.58, "taker_buy_quote": 4670.42529 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 1.219, "high": 1.222, "low": 1.217, "close": 1.219, "volume": 4362.76, "close_time": 1775581199999, "quote_volume": 5321.04202, "trades": 92, "taker_buy_base": 2235.75, "taker_buy_quote": 2727.37173 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 1.219, "high": 1.224, "low": 1.218, "close": 1.223, "volume": 10290.94, "close_time": 1775584799999, "quote_volume": 12568.09157, "trades": 116, "taker_buy_base": 4171.72, "taker_buy_quote": 5096.6064 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 1.223, "high": 1.223, "low": 1.219, "close": 1.221, "volume": 2485.79, "close_time": 1775588399999, "quote_volume": 3035.35676, "trades": 58, "taker_buy_base": 1512.41, "taker_buy_quote": 1847.41399 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 1.221, "high": 1.221, "low": 1.207, "close": 1.218, "volume": 32851.04, "close_time": 1775591999999, "quote_volume": 39867.19633, "trades": 251, "taker_buy_base": 8429.82, "taker_buy_quote": 10231.62941 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 1.219, "high": 1.228, "low": 1.219, "close": 1.223, "volume": 8872.6, "close_time": 1775595599999, "quote_volume": 10862.32176, "trades": 98, "taker_buy_base": 3439.71, "taker_buy_quote": 4207.31032 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 1.224, "high": 1.237, "low": 1.224, "close": 1.234, "volume": 6853.32, "close_time": 1775599199999, "quote_volume": 8438.83205, "trades": 71, "taker_buy_base": 4159.53, "taker_buy_quote": 5121.42449 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 1.235, "high": 1.241, "low": 1.233, "close": 1.238, "volume": 14418.77, "close_time": 1775602799999, "quote_volume": 17830.51402, "trades": 135, "taker_buy_base": 7388.08, "taker_buy_quote": 9134.48987 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 1.242, "high": 1.252, "low": 1.24, "close": 1.247, "volume": 21724.97, "close_time": 1775606399999, "quote_volume": 27101.39786, "trades": 152, "taker_buy_base": 10474.02, "taker_buy_quote": 13044.72529 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 1.247, "high": 1.248, "low": 1.239, "close": 1.242, "volume": 16563.48, "close_time": 1775609999999, "quote_volume": 20592.31695, "trades": 165, "taker_buy_base": 3866.29, "taker_buy_quote": 4812.29912 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 1.243, "high": 1.246, "low": 1.241, "close": 1.242, "volume": 15659.74, "close_time": 1775613599999, "quote_volume": 19468.64365, "trades": 168, "taker_buy_base": 5093.29, "taker_buy_quote": 6330.96335 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 1.241, "high": 1.247, "low": 1.241, "close": 1.247, "volume": 6276.04, "close_time": 1775617199999, "quote_volume": 7807.67448, "trades": 89, "taker_buy_base": 3070.4, "taker_buy_quote": 3821.15077 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 1.248, "high": 1.252, "low": 1.247, "close": 1.252, "volume": 8480.68, "close_time": 1775620799999, "quote_volume": 10600.77612, "trades": 94, "taker_buy_base": 4616.84, "taker_buy_quote": 5773.05514 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 1.253, "high": 1.264, "low": 1.253, "close": 1.264, "volume": 9902.1, "close_time": 1775624399999, "quote_volume": 12458.68855, "trades": 121, "taker_buy_base": 4914.0, "taker_buy_quote": 6186.39154 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 1.262, "high": 1.268, "low": 1.262, "close": 1.267, "volume": 3841.94, "close_time": 1775627999999, "quote_volume": 4860.53841, "trades": 88, "taker_buy_base": 2706.33, "taker_buy_quote": 3424.50631 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 1.268, "high": 1.272, "low": 1.26, "close": 1.272, "volume": 7050.3, "close_time": 1775631599999, "quote_volume": 8925.23328, "trades": 125, "taker_buy_base": 4035.07, "taker_buy_quote": 5110.60224 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 1.272, "high": 1.274, "low": 1.267, "close": 1.27, "volume": 4421.64, "close_time": 1775635199999, "quote_volume": 5617.53254, "trades": 90, "taker_buy_base": 2229.74, "taker_buy_quote": 2832.23679 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 1.27, "high": 1.277, "low": 1.27, "close": 1.274, "volume": 13192.43, "close_time": 1775638799999, "quote_volume": 16793.72102, "trades": 133, "taker_buy_base": 8942.4, "taker_buy_quote": 11381.61767 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 1.274, "high": 1.275, "low": 1.267, "close": 1.271, "volume": 10952.27, "close_time": 1775642399999, "quote_volume": 13906.32688, "trades": 128, "taker_buy_base": 4398.34, "taker_buy_quote": 5587.34879 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 1.271, "high": 1.276, "low": 1.268, "close": 1.268, "volume": 16216.61, "close_time": 1775645999999, "quote_volume": 20626.10145, "trades": 163, "taker_buy_base": 8867.44, "taker_buy_quote": 11287.51964 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 1.266, "high": 1.266, "low": 1.252, "close": 1.253, "volume": 15249.12, "close_time": 1775649599999, "quote_volume": 19182.07141, "trades": 190, "taker_buy_base": 4182.93, "taker_buy_quote": 5268.6712 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 1.253, "high": 1.255, "low": 1.25, "close": 1.254, "volume": 3714.79, "close_time": 1775653199999, "quote_volume": 4654.69844, "trades": 86, "taker_buy_base": 2126.41, "taker_buy_quote": 2664.80926 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 1.254, "high": 1.259, "low": 1.25, "close": 1.256, "volume": 18274.0, "close_time": 1775656799999, "quote_volume": 22915.14298, "trades": 133, "taker_buy_base": 5775.01, "taker_buy_quote": 7260.21489 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 1.255, "high": 1.258, "low": 1.246, "close": 1.247, "volume": 8681.15, "close_time": 1775660399999, "quote_volume": 10856.07797, "trades": 117, "taker_buy_base": 3136.33, "taker_buy_quote": 3926.05661 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 1.248, "high": 1.256, "low": 1.247, "close": 1.255, "volume": 10718.73, "close_time": 1775663999999, "quote_volume": 13426.9203, "trades": 176, "taker_buy_base": 5596.5, "taker_buy_quote": 7012.67854 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 1.255, "high": 1.255, "low": 1.252, "close": 1.254, "volume": 4562.28, "close_time": 1775667599999, "quote_volume": 5720.32511, "trades": 87, "taker_buy_base": 1481.77, "taker_buy_quote": 1858.81286 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 1.254, "high": 1.262, "low": 1.254, "close": 1.26, "volume": 5610.21, "close_time": 1775671199999, "quote_volume": 7052.05651, "trades": 162, "taker_buy_base": 3968.77, "taker_buy_quote": 4989.83243 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 1.26, "high": 1.26, "low": 1.247, "close": 1.249, "volume": 16939.52, "close_time": 1775674799999, "quote_volume": 21188.81068, "trades": 130, "taker_buy_base": 6606.4, "taker_buy_quote": 8262.50642 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 1.248, "high": 1.253, "low": 1.246, "close": 1.252, "volume": 7549.71, "close_time": 1775678399999, "quote_volume": 9428.04146, "trades": 129, "taker_buy_base": 3779.03, "taker_buy_quote": 4719.60106 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 1.252, "high": 1.254, "low": 1.248, "close": 1.249, "volume": 2999.18, "close_time": 1775681999999, "quote_volume": 3750.06816, "trades": 73, "taker_buy_base": 1409.4, "taker_buy_quote": 1762.99941 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 1.247, "high": 1.253, "low": 1.246, "close": 1.252, "volume": 5809.44, "close_time": 1775685599999, "quote_volume": 7256.74761, "trades": 84, "taker_buy_base": 2600.42, "taker_buy_quote": 3247.90359 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 1.253, "high": 1.253, "low": 1.24, "close": 1.24, "volume": 3510.33, "close_time": 1775689199999, "quote_volume": 4372.87487, "trades": 69, "taker_buy_base": 797.88, "taker_buy_quote": 995.01517 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 1.239, "high": 1.239, "low": 1.232, "close": 1.235, "volume": 8972.59, "close_time": 1775692799999, "quote_volume": 11086.38546, "trades": 128, "taker_buy_base": 3390.83, "taker_buy_quote": 4186.3764 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 1.234, "high": 1.235, "low": 1.223, "close": 1.224, "volume": 12894.0, "close_time": 1775696399999, "quote_volume": 15842.3459, "trades": 139, "taker_buy_base": 3619.19, "taker_buy_quote": 4448.49763 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 1.225, "high": 1.226, "low": 1.217, "close": 1.226, "volume": 16728.47, "close_time": 1775699999999, "quote_volume": 20454.4897, "trades": 192, "taker_buy_base": 6683.14, "taker_buy_quote": 8168.58223 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 1.227, "high": 1.227, "low": 1.221, "close": 1.223, "volume": 6282.99, "close_time": 1775703599999, "quote_volume": 7687.98383, "trades": 70, "taker_buy_base": 2257.73, "taker_buy_quote": 2759.98792 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 1.223, "high": 1.224, "low": 1.219, "close": 1.221, "volume": 6358.97, "close_time": 1775707199999, "quote_volume": 7767.86898, "trades": 83, "taker_buy_base": 4158.99, "taker_buy_quote": 5081.71822 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 1.22, "high": 1.225, "low": 1.218, "close": 1.223, "volume": 4246.48, "close_time": 1775710799999, "quote_volume": 5188.94944, "trades": 85, "taker_buy_base": 2952.01, "taker_buy_quote": 3609.81849 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 1.223, "high": 1.238, "low": 1.223, "close": 1.236, "volume": 19676.53, "close_time": 1775714399999, "quote_volume": 24227.70548, "trades": 204, "taker_buy_base": 11847.99, "taker_buy_quote": 14590.83439 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 1.236, "high": 1.24, "low": 1.219, "close": 1.227, "volume": 13399.38, "close_time": 1775717999999, "quote_volume": 16488.40787, "trades": 185, "taker_buy_base": 4295.22, "taker_buy_quote": 5282.5983 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 1.229, "high": 1.229, "low": 1.225, "close": 1.228, "volume": 2512.89, "close_time": 1775721599999, "quote_volume": 3083.38198, "trades": 76, "taker_buy_base": 1667.37, "taker_buy_quote": 2045.73068 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 1.229, "high": 1.229, "low": 1.227, "close": 1.227, "volume": 17198.8, "close_time": 1775725199999, "quote_volume": 21118.49364, "trades": 106, "taker_buy_base": 1621.02, "taker_buy_quote": 1990.87908 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 1.228, "high": 1.229, "low": 1.222, "close": 1.225, "volume": 7469.19, "close_time": 1775728799999, "quote_volume": 9144.62656, "trades": 107, "taker_buy_base": 3074.47, "taker_buy_quote": 3765.61331 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 1.224, "high": 1.224, "low": 1.218, "close": 1.219, "volume": 9272.62, "close_time": 1775732399999, "quote_volume": 11310.3069, "trades": 139, "taker_buy_base": 2994.23, "taker_buy_quote": 3654.71627 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 1.22, "high": 1.221, "low": 1.213, "close": 1.218, "volume": 7112.71, "close_time": 1775735999999, "quote_volume": 8655.51664, "trades": 120, "taker_buy_base": 2822.57, "taker_buy_quote": 3434.06515 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 1.219, "high": 1.225, "low": 1.216, "close": 1.224, "volume": 7686.62, "close_time": 1775739599999, "quote_volume": 9385.38075, "trades": 123, "taker_buy_base": 6017.99, "taker_buy_quote": 7346.78687 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 1.225, "high": 1.227, "low": 1.221, "close": 1.222, "volume": 11332.57, "close_time": 1775743199999, "quote_volume": 13873.96284, "trades": 128, "taker_buy_base": 5639.57, "taker_buy_quote": 6906.74288 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 1.222, "high": 1.284, "low": 1.221, "close": 1.284, "volume": 147099.39, "close_time": 1775746799999, "quote_volume": 185197.7248, "trades": 1435, "taker_buy_base": 98313.84, "taker_buy_quote": 123670.34403 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 1.284, "high": 1.319, "low": 1.273, "close": 1.3, "volume": 156830.38, "close_time": 1775750399999, "quote_volume": 203217.34167, "trades": 1126, "taker_buy_base": 84389.21, "taker_buy_quote": 109618.18951 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 1.301, "high": 1.31, "low": 1.276, "close": 1.283, "volume": 55255.51, "close_time": 1775753999999, "quote_volume": 71316.09901, "trades": 559, "taker_buy_base": 27512.45, "taker_buy_quote": 35562.30156 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 1.283, "high": 1.299, "low": 1.283, "close": 1.291, "volume": 43316.95, "close_time": 1775757599999, "quote_volume": 55781.48642, "trades": 332, "taker_buy_base": 27390.52, "taker_buy_quote": 35248.86847 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 1.291, "high": 1.294, "low": 1.244, "close": 1.265, "volume": 150068.88, "close_time": 1775761199999, "quote_volume": 189023.83477, "trades": 1390, "taker_buy_base": 68616.31, "taker_buy_quote": 86251.24654 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 1.263, "high": 1.274, "low": 1.262, "close": 1.272, "volume": 26728.04, "close_time": 1775764799999, "quote_volume": 33831.20115, "trades": 217, "taker_buy_base": 10017.48, "taker_buy_quote": 12687.34756 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 1.273, "high": 1.277, "low": 1.268, "close": 1.272, "volume": 17903.42, "close_time": 1775768399999, "quote_volume": 22777.07665, "trades": 241, "taker_buy_base": 10597.87, "taker_buy_quote": 13481.06131 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 1.271, "high": 1.276, "low": 1.266, "close": 1.267, "volume": 12324.31, "close_time": 1775771999999, "quote_volume": 15654.3776, "trades": 139, "taker_buy_base": 5618.71, "taker_buy_quote": 7134.45313 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 1.267, "high": 1.276, "low": 1.266, "close": 1.266, "volume": 7086.16, "close_time": 1775775599999, "quote_volume": 9008.5361, "trades": 107, "taker_buy_base": 3637.78, "taker_buy_quote": 4626.98761 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 1.265, "high": 1.266, "low": 1.245, "close": 1.247, "volume": 15595.71, "close_time": 1775779199999, "quote_volume": 19511.49236, "trades": 181, "taker_buy_base": 9198.52, "taker_buy_quote": 11501.41928 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 1.247, "high": 1.253, "low": 1.236, "close": 1.253, "volume": 45749.73, "close_time": 1775782799999, "quote_volume": 56957.06187, "trades": 318, "taker_buy_base": 23253.75, "taker_buy_quote": 28987.31801 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 1.254, "high": 1.259, "low": 1.251, "close": 1.255, "volume": 26702.47, "close_time": 1775786399999, "quote_volume": 33521.65977, "trades": 196, "taker_buy_base": 21018.23, "taker_buy_quote": 26388.22072 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 1.254, "high": 1.259, "low": 1.253, "close": 1.254, "volume": 6992.33, "close_time": 1775789999999, "quote_volume": 8779.98986, "trades": 92, "taker_buy_base": 4194.44, "taker_buy_quote": 5267.77715 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 1.254, "high": 1.257, "low": 1.252, "close": 1.254, "volume": 7079.44, "close_time": 1775793599999, "quote_volume": 8882.65435, "trades": 101, "taker_buy_base": 4423.4, "taker_buy_quote": 5551.30743 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 1.254, "high": 1.257, "low": 1.253, "close": 1.256, "volume": 4973.26, "close_time": 1775797199999, "quote_volume": 6242.0672, "trades": 158, "taker_buy_base": 2115.38, "taker_buy_quote": 2654.76594 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 1.256, "high": 1.261, "low": 1.253, "close": 1.259, "volume": 6833.71, "close_time": 1775800799999, "quote_volume": 8590.31983, "trades": 197, "taker_buy_base": 3104.74, "taker_buy_quote": 3903.1315 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 1.259, "high": 1.276, "low": 1.257, "close": 1.274, "volume": 33229.75, "close_time": 1775804399999, "quote_volume": 42158.58189, "trades": 312, "taker_buy_base": 22438.72, "taker_buy_quote": 28483.87103 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 1.273, "high": 1.29, "low": 1.273, "close": 1.28, "volume": 33780.67, "close_time": 1775807999999, "quote_volume": 43323.4507, "trades": 395, "taker_buy_base": 23165.08, "taker_buy_quote": 29708.31736 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 1.281, "high": 1.292, "low": 1.281, "close": 1.29, "volume": 19602.99, "close_time": 1775811599999, "quote_volume": 25241.06451, "trades": 208, "taker_buy_base": 12911.84, "taker_buy_quote": 16626.01364 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 1.29, "high": 1.297, "low": 1.282, "close": 1.294, "volume": 35005.8, "close_time": 1775815199999, "quote_volume": 45114.3724, "trades": 270, "taker_buy_base": 20018.0, "taker_buy_quote": 25818.44882 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 1.294, "high": 1.296, "low": 1.283, "close": 1.289, "volume": 16409.1, "close_time": 1775818799999, "quote_volume": 21179.6359, "trades": 220, "taker_buy_base": 8360.26, "taker_buy_quote": 10794.41915 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 1.289, "high": 1.294, "low": 1.283, "close": 1.29, "volume": 13828.16, "close_time": 1775822399999, "quote_volume": 17824.81896, "trades": 206, "taker_buy_base": 7107.54, "taker_buy_quote": 9163.43509 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 1.291, "high": 1.295, "low": 1.285, "close": 1.289, "volume": 17614.0, "close_time": 1775825999999, "quote_volume": 22716.91559, "trades": 250, "taker_buy_base": 8829.28, "taker_buy_quote": 11400.31909 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 1.289, "high": 1.295, "low": 1.285, "close": 1.287, "volume": 9609.99, "close_time": 1775829599999, "quote_volume": 12392.69097, "trades": 163, "taker_buy_base": 4745.99, "taker_buy_quote": 6122.07796 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 1.287, "high": 1.291, "low": 1.277, "close": 1.277, "volume": 18683.57, "close_time": 1775833199999, "quote_volume": 24010.75644, "trades": 308, "taker_buy_base": 11506.98, "taker_buy_quote": 14790.02602 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 1.279, "high": 1.286, "low": 1.274, "close": 1.277, "volume": 18728.92, "close_time": 1775836799999, "quote_volume": 23957.34032, "trades": 253, "taker_buy_base": 9208.59, "taker_buy_quote": 11785.99724 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 1.276, "high": 1.28, "low": 1.274, "close": 1.279, "volume": 10733.21, "close_time": 1775840399999, "quote_volume": 13701.79577, "trades": 165, "taker_buy_base": 4836.62, "taker_buy_quote": 6175.19484 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 1.278, "high": 1.286, "low": 1.272, "close": 1.282, "volume": 10539.71, "close_time": 1775843999999, "quote_volume": 13467.67857, "trades": 186, "taker_buy_base": 5288.33, "taker_buy_quote": 6754.47958 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 1.282, "high": 1.289, "low": 1.281, "close": 1.288, "volume": 9311.37, "close_time": 1775847599999, "quote_volume": 11974.09187, "trades": 182, "taker_buy_base": 3880.27, "taker_buy_quote": 4993.16465 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 1.288, "high": 1.293, "low": 1.284, "close": 1.291, "volume": 31274.75, "close_time": 1775851199999, "quote_volume": 40307.51562, "trades": 253, "taker_buy_base": 16368.3, "taker_buy_quote": 21092.70734 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 1.292, "high": 1.309, "low": 1.291, "close": 1.306, "volume": 23978.05, "close_time": 1775854799999, "quote_volume": 31090.9226, "trades": 236, "taker_buy_base": 16049.43, "taker_buy_quote": 20816.58202 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 1.305, "high": 1.305, "low": 1.299, "close": 1.3, "volume": 10273.47, "close_time": 1775858399999, "quote_volume": 13376.25865, "trades": 137, "taker_buy_base": 3637.77, "taker_buy_quote": 4737.37799 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 1.3, "high": 1.306, "low": 1.295, "close": 1.303, "volume": 53198.13, "close_time": 1775861999999, "quote_volume": 69064.19587, "trades": 248, "taker_buy_base": 19615.13, "taker_buy_quote": 25498.90362 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 1.303, "high": 1.31, "low": 1.303, "close": 1.308, "volume": 4387.83, "close_time": 1775865599999, "quote_volume": 5734.81316, "trades": 91, "taker_buy_base": 2279.24, "taker_buy_quote": 2978.42933 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 1.309, "high": 1.325, "low": 1.308, "close": 1.32, "volume": 26368.46, "close_time": 1775869199999, "quote_volume": 34761.08469, "trades": 295, "taker_buy_base": 12452.66, "taker_buy_quote": 16432.43233 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 1.318, "high": 1.318, "low": 1.3, "close": 1.306, "volume": 19738.86, "close_time": 1775872799999, "quote_volume": 25887.43684, "trades": 267, "taker_buy_base": 8036.69, "taker_buy_quote": 10552.69702 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 1.306, "high": 1.312, "low": 1.303, "close": 1.312, "volume": 8437.84, "close_time": 1775876399999, "quote_volume": 11046.47762, "trades": 152, "taker_buy_base": 3017.79, "taker_buy_quote": 3946.43002 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 1.311, "high": 1.315, "low": 1.305, "close": 1.314, "volume": 9306.27, "close_time": 1775879999999, "quote_volume": 12194.42447, "trades": 170, "taker_buy_base": 4950.48, "taker_buy_quote": 6484.90009 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 1.315, "high": 1.321, "low": 1.311, "close": 1.317, "volume": 10603.11, "close_time": 1775883599999, "quote_volume": 13974.00594, "trades": 120, "taker_buy_base": 3294.32, "taker_buy_quote": 4339.80088 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 1.313, "high": 1.318, "low": 1.303, "close": 1.305, "volume": 14294.85, "close_time": 1775887199999, "quote_volume": 18723.88866, "trades": 176, "taker_buy_base": 4755.63, "taker_buy_quote": 6231.09412 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 1.304, "high": 1.308, "low": 1.301, "close": 1.308, "volume": 9044.84, "close_time": 1775890799999, "quote_volume": 11787.26702, "trades": 157, "taker_buy_base": 2773.75, "taker_buy_quote": 3613.97152 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 1.306, "high": 1.341, "low": 1.306, "close": 1.336, "volume": 30585.35, "close_time": 1775894399999, "quote_volume": 40430.13654, "trades": 440, "taker_buy_base": 16400.76, "taker_buy_quote": 21706.35527 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 1.338, "high": 1.343, "low": 1.329, "close": 1.342, "volume": 18302.13, "close_time": 1775897999999, "quote_volume": 24498.7998, "trades": 278, "taker_buy_base": 9046.47, "taker_buy_quote": 12111.69586 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 1.34, "high": 1.351, "low": 1.339, "close": 1.35, "volume": 44652.09, "close_time": 1775901599999, "quote_volume": 60185.33795, "trades": 332, "taker_buy_base": 19810.47, "taker_buy_quote": 26702.39309 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 1.352, "high": 1.381, "low": 1.35, "close": 1.379, "volume": 44340.58, "close_time": 1775905199999, "quote_volume": 60677.56698, "trades": 637, "taker_buy_base": 23748.23, "taker_buy_quote": 32511.08217 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 1.378, "high": 1.416, "low": 1.373, "close": 1.405, "volume": 133641.26, "close_time": 1775908799999, "quote_volume": 186832.66372, "trades": 1250, "taker_buy_base": 73053.67, "taker_buy_quote": 102264.34752 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 1.406, "high": 1.41, "low": 1.391, "close": 1.391, "volume": 94493.08, "close_time": 1775912399999, "quote_volume": 132217.15279, "trades": 848, "taker_buy_base": 47655.85, "taker_buy_quote": 66711.22061 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 1.391, "high": 1.423, "low": 1.383, "close": 1.406, "volume": 76276.19, "close_time": 1775915999999, "quote_volume": 106967.0466, "trades": 952, "taker_buy_base": 43833.75, "taker_buy_quote": 61556.67763 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 1.406, "high": 1.418, "low": 1.389, "close": 1.398, "volume": 48366.66, "close_time": 1775919599999, "quote_volume": 67831.42769, "trades": 660, "taker_buy_base": 26214.8, "taker_buy_quote": 36795.54067 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 1.398, "high": 1.402, "low": 1.391, "close": 1.396, "volume": 23102.43, "close_time": 1775923199999, "quote_volume": 32284.51727, "trades": 340, "taker_buy_base": 11400.5, "taker_buy_quote": 15929.20319 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 1.397, "high": 1.437, "low": 1.392, "close": 1.43, "volume": 53647.79, "close_time": 1775926799999, "quote_volume": 75700.82581, "trades": 679, "taker_buy_base": 38097.34, "taker_buy_quote": 53821.54006 }, { "timestamp": 1775926800000, "datetime": "2026-04-11T17:00:00", "open": 1.431, "high": 1.477, "low": 1.426, "close": 1.473, "volume": 128989.96, "close_time": 1775930399999, "quote_volume": 187869.16871, "trades": 1217, "taker_buy_base": 61397.41, "taker_buy_quote": 89375.72715 }, { "timestamp": 1775930400000, "datetime": "2026-04-11T18:00:00", "open": 1.473, "high": 1.507, "low": 1.449, "close": 1.503, "volume": 166066.2, "close_time": 1775933999999, "quote_volume": 247427.68047, "trades": 1691, "taker_buy_base": 81531.39, "taker_buy_quote": 121515.4249 }, { "timestamp": 1775934000000, "datetime": "2026-04-11T19:00:00", "open": 1.502, "high": 1.518, "low": 1.478, "close": 1.481, "volume": 96066.49, "close_time": 1775937599999, "quote_volume": 144195.40383, "trades": 1168, "taker_buy_base": 45604.7, "taker_buy_quote": 68509.6848 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 1.482, "high": 1.482, "low": 1.435, "close": 1.438, "volume": 104645.57, "close_time": 1775941199999, "quote_volume": 152078.7306, "trades": 1275, "taker_buy_base": 51666.35, "taker_buy_quote": 74985.73586 }, { "timestamp": 1775941200000, "datetime": "2026-04-11T21:00:00", "open": 1.438, "high": 1.462, "low": 1.435, "close": 1.457, "volume": 40806.7, "close_time": 1775944799999, "quote_volume": 59030.60153, "trades": 464, "taker_buy_base": 26841.39, "taker_buy_quote": 38841.11386 }, { "timestamp": 1775944800000, "datetime": "2026-04-11T22:00:00", "open": 1.459, "high": 1.496, "low": 1.455, "close": 1.482, "volume": 60849.7, "close_time": 1775948399999, "quote_volume": 89826.16825, "trades": 668, "taker_buy_base": 38430.86, "taker_buy_quote": 56714.71927 }, { "timestamp": 1775948400000, "datetime": "2026-04-11T23:00:00", "open": 1.483, "high": 1.483, "low": 1.45, "close": 1.455, "volume": 42230.2, "close_time": 1775951999999, "quote_volume": 61789.97469, "trades": 590, "taker_buy_base": 20183.59, "taker_buy_quote": 29526.52126 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 1.456, "high": 1.47, "low": 1.446, "close": 1.47, "volume": 38777.45, "close_time": 1775955599999, "quote_volume": 56589.69896, "trades": 519, "taker_buy_base": 21078.16, "taker_buy_quote": 30763.97499 }, { "timestamp": 1775955600000, "datetime": "2026-04-12T01:00:00", "open": 1.471, "high": 1.474, "low": 1.413, "close": 1.419, "volume": 57136.77, "close_time": 1775959199999, "quote_volume": 82302.22831, "trades": 726, "taker_buy_base": 25288.16, "taker_buy_quote": 36539.35758 }, { "timestamp": 1775959200000, "datetime": "2026-04-12T02:00:00", "open": 1.419, "high": 1.437, "low": 1.419, "close": 1.423, "volume": 26752.12, "close_time": 1775962799999, "quote_volume": 38165.07683, "trades": 384, "taker_buy_base": 11014.0, "taker_buy_quote": 15712.20942 }, { "timestamp": 1775962800000, "datetime": "2026-04-12T03:00:00", "open": 1.425, "high": 1.436, "low": 1.409, "close": 1.417, "volume": 36457.51, "close_time": 1775966399999, "quote_volume": 51885.74069, "trades": 550, "taker_buy_base": 12486.2, "taker_buy_quote": 17729.76262 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 1.417, "high": 1.433, "low": 1.414, "close": 1.425, "volume": 20809.03, "close_time": 1775969999999, "quote_volume": 29560.12018, "trades": 318, "taker_buy_base": 8704.35, "taker_buy_quote": 12364.46963 }, { "timestamp": 1775970000000, "datetime": "2026-04-12T05:00:00", "open": 1.425, "high": 1.429, "low": 1.417, "close": 1.424, "volume": 9308.83, "close_time": 1775973599999, "quote_volume": 13238.15724, "trades": 196, "taker_buy_base": 5509.1, "taker_buy_quote": 7829.7186 }, { "timestamp": 1775973600000, "datetime": "2026-04-12T06:00:00", "open": 1.424, "high": 1.432, "low": 1.416, "close": 1.418, "volume": 33603.73, "close_time": 1775977199999, "quote_volume": 47914.30576, "trades": 366, "taker_buy_base": 16874.94, "taker_buy_quote": 24081.18096 }, { "timestamp": 1775977200000, "datetime": "2026-04-12T07:00:00", "open": 1.418, "high": 1.426, "low": 1.411, "close": 1.42, "volume": 27885.51, "close_time": 1775980799999, "quote_volume": 39530.11445, "trades": 298, "taker_buy_base": 9459.68, "taker_buy_quote": 13407.7331 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 1.418, "high": 1.422, "low": 1.411, "close": 1.415, "volume": 22064.58, "close_time": 1775984399999, "quote_volume": 31272.76677, "trades": 269, "taker_buy_base": 15607.99, "taker_buy_quote": 22129.45547 }, { "timestamp": 1775984400000, "datetime": "2026-04-12T09:00:00", "open": 1.416, "high": 1.429, "low": 1.414, "close": 1.423, "volume": 12039.46, "close_time": 1775987999999, "quote_volume": 17129.5435, "trades": 231, "taker_buy_base": 6954.51, "taker_buy_quote": 9896.89131 }, { "timestamp": 1775988000000, "datetime": "2026-04-12T10:00:00", "open": 1.42, "high": 1.453, "low": 1.416, "close": 1.441, "volume": 44023.58, "close_time": 1775991599999, "quote_volume": 63233.14832, "trades": 564, "taker_buy_base": 26984.41, "taker_buy_quote": 38760.41175 }, { "timestamp": 1775991600000, "datetime": "2026-04-12T11:00:00", "open": 1.441, "high": 1.455, "low": 1.433, "close": 1.449, "volume": 14399.36, "close_time": 1775995199999, "quote_volume": 20802.92433, "trades": 369, "taker_buy_base": 7625.63, "taker_buy_quote": 11025.63168 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 1.449, "high": 1.47, "low": 1.44, "close": 1.444, "volume": 35192.44, "close_time": 1775998799999, "quote_volume": 51181.56022, "trades": 598, "taker_buy_base": 15571.8, "taker_buy_quote": 22688.36142 }, { "timestamp": 1775998800000, "datetime": "2026-04-12T13:00:00", "open": 1.443, "high": 1.455, "low": 1.432, "close": 1.44, "volume": 29455.92, "close_time": 1776002399999, "quote_volume": 42553.2681, "trades": 436, "taker_buy_base": 13796.81, "taker_buy_quote": 19939.64023 }, { "timestamp": 1776002400000, "datetime": "2026-04-12T14:00:00", "open": 1.44, "high": 1.46, "low": 1.44, "close": 1.454, "volume": 27236.08, "close_time": 1776005999999, "quote_volume": 39488.91513, "trades": 423, "taker_buy_base": 12864.55, "taker_buy_quote": 18661.81411 }, { "timestamp": 1776006000000, "datetime": "2026-04-12T15:00:00", "open": 1.455, "high": 1.463, "low": 1.445, "close": 1.453, "volume": 27741.99, "close_time": 1776009599999, "quote_volume": 40381.33203, "trades": 411, "taker_buy_base": 12980.82, "taker_buy_quote": 18878.61316 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 1.453, "high": 1.468, "low": 1.435, "close": 1.443, "volume": 18480.35, "close_time": 1776013199999, "quote_volume": 26841.07439, "trades": 315, "taker_buy_base": 9041.1, "taker_buy_quote": 13153.8953 }, { "timestamp": 1776013200000, "datetime": "2026-04-12T17:00:00", "open": 1.442, "high": 1.46, "low": 1.436, "close": 1.46, "volume": 11430.87, "close_time": 1776016799999, "quote_volume": 16521.96062, "trades": 189, "taker_buy_base": 5037.96, "taker_buy_quote": 7283.90973 }, { "timestamp": 1776016800000, "datetime": "2026-04-12T18:00:00", "open": 1.46, "high": 1.471, "low": 1.454, "close": 1.464, "volume": 17338.87, "close_time": 1776020399999, "quote_volume": 25342.14249, "trades": 247, "taker_buy_base": 9618.58, "taker_buy_quote": 14071.1025 }, { "timestamp": 1776020400000, "datetime": "2026-04-12T19:00:00", "open": 1.466, "high": 1.479, "low": 1.466, "close": 1.473, "volume": 13018.98, "close_time": 1776023999999, "quote_volume": 19201.45045, "trades": 251, "taker_buy_base": 7217.02, "taker_buy_quote": 10647.52772 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 1.474, "high": 1.476, "low": 1.46, "close": 1.467, "volume": 25832.53, "close_time": 1776027599999, "quote_volume": 37984.3234, "trades": 324, "taker_buy_base": 9983.2, "taker_buy_quote": 14663.84032 }, { "timestamp": 1776027600000, "datetime": "2026-04-12T21:00:00", "open": 1.467, "high": 1.467, "low": 1.448, "close": 1.458, "volume": 7325.67, "close_time": 1776031199999, "quote_volume": 10682.04756, "trades": 147, "taker_buy_base": 3891.31, "taker_buy_quote": 5672.09619 }, { "timestamp": 1776031200000, "datetime": "2026-04-12T22:00:00", "open": 1.451, "high": 1.458, "low": 1.441, "close": 1.453, "volume": 21956.73, "close_time": 1776034799999, "quote_volume": 31831.06609, "trades": 223, "taker_buy_base": 9120.92, "taker_buy_quote": 13220.16088 }, { "timestamp": 1776034800000, "datetime": "2026-04-12T23:00:00", "open": 1.453, "high": 1.454, "low": 1.446, "close": 1.45, "volume": 1944.07, "close_time": 1776038399999, "quote_volume": 2820.53031, "trades": 53, "taker_buy_base": 779.72, "taker_buy_quote": 1131.3565 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 1.45, "high": 1.465, "low": 1.445, "close": 1.454, "volume": 9705.25, "close_time": 1776041999999, "quote_volume": 14145.53129, "trades": 216, "taker_buy_base": 2762.1, "taker_buy_quote": 4028.77148 }, { "timestamp": 1776042000000, "datetime": "2026-04-13T01:00:00", "open": 1.454, "high": 1.463, "low": 1.449, "close": 1.453, "volume": 7014.75, "close_time": 1776045599999, "quote_volume": 10205.88522, "trades": 120, "taker_buy_base": 3427.26, "taker_buy_quote": 4987.36915 }, { "timestamp": 1776045600000, "datetime": "2026-04-13T02:00:00", "open": 1.452, "high": 1.453, "low": 1.443, "close": 1.453, "volume": 8663.85, "close_time": 1776049199999, "quote_volume": 12558.64228, "trades": 133, "taker_buy_base": 4435.34, "taker_buy_quote": 6432.07026 }, { "timestamp": 1776049200000, "datetime": "2026-04-13T03:00:00", "open": 1.453, "high": 1.454, "low": 1.438, "close": 1.443, "volume": 4115.45, "close_time": 1776052799999, "quote_volume": 5948.8489, "trades": 114, "taker_buy_base": 1734.1, "taker_buy_quote": 2505.27599 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 1.442, "high": 1.443, "low": 1.418, "close": 1.421, "volume": 14024.28, "close_time": 1776056399999, "quote_volume": 20082.36771, "trades": 194, "taker_buy_base": 3603.97, "taker_buy_quote": 5166.70841 }, { "timestamp": 1776056400000, "datetime": "2026-04-13T05:00:00", "open": 1.423, "high": 1.423, "low": 1.415, "close": 1.419, "volume": 8910.16, "close_time": 1776059999999, "quote_volume": 12640.37372, "trades": 175, "taker_buy_base": 3068.94, "taker_buy_quote": 4355.58913 }, { "timestamp": 1776060000000, "datetime": "2026-04-13T06:00:00", "open": 1.417, "high": 1.423, "low": 1.415, "close": 1.419, "volume": 10399.43, "close_time": 1776063599999, "quote_volume": 14759.19585, "trades": 180, "taker_buy_base": 6444.86, "taker_buy_quote": 9147.32647 }, { "timestamp": 1776063600000, "datetime": "2026-04-13T07:00:00", "open": 1.419, "high": 1.429, "low": 1.414, "close": 1.423, "volume": 16436.57, "close_time": 1776067199999, "quote_volume": 23358.55914, "trades": 236, "taker_buy_base": 6912.18, "taker_buy_quote": 9830.00608 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 1.424, "high": 1.424, "low": 1.406, "close": 1.41, "volume": 55289.69, "close_time": 1776070799999, "quote_volume": 78040.3273, "trades": 378, "taker_buy_base": 42539.1, "taker_buy_quote": 60021.54225 }, { "timestamp": 1776070800000, "datetime": "2026-04-13T09:00:00", "open": 1.41, "high": 1.415, "low": 1.405, "close": 1.411, "volume": 10559.68, "close_time": 1776074399999, "quote_volume": 14896.3819, "trades": 173, "taker_buy_base": 2682.5, "taker_buy_quote": 3786.11676 }, { "timestamp": 1776074400000, "datetime": "2026-04-13T10:00:00", "open": 1.411, "high": 1.418, "low": 1.407, "close": 1.408, "volume": 9911.38, "close_time": 1776077999999, "quote_volume": 14002.31812, "trades": 199, "taker_buy_base": 4963.02, "taker_buy_quote": 7011.15216 }, { "timestamp": 1776078000000, "datetime": "2026-04-13T11:00:00", "open": 1.408, "high": 1.412, "low": 1.402, "close": 1.408, "volume": 8674.21, "close_time": 1776081599999, "quote_volume": 12207.57188, "trades": 215, "taker_buy_base": 3866.7, "taker_buy_quote": 5445.87662 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 1.408, "high": 1.412, "low": 1.405, "close": 1.41, "volume": 13978.84, "close_time": 1776085199999, "quote_volume": 19679.35081, "trades": 158, "taker_buy_base": 4688.48, "taker_buy_quote": 6609.39716 }, { "timestamp": 1776085200000, "datetime": "2026-04-13T13:00:00", "open": 1.41, "high": 1.432, "low": 1.407, "close": 1.429, "volume": 31842.35, "close_time": 1776088799999, "quote_volume": 45203.02952, "trades": 388, "taker_buy_base": 16365.84, "taker_buy_quote": 23255.13392 }, { "timestamp": 1776088800000, "datetime": "2026-04-13T14:00:00", "open": 1.428, "high": 1.449, "low": 1.425, "close": 1.441, "volume": 26742.05, "close_time": 1776092399999, "quote_volume": 38444.05162, "trades": 385, "taker_buy_base": 13026.54, "taker_buy_quote": 18733.91108 }, { "timestamp": 1776092400000, "datetime": "2026-04-13T15:00:00", "open": 1.44, "high": 1.445, "low": 1.429, "close": 1.431, "volume": 11474.94, "close_time": 1776095999999, "quote_volume": 16473.59631, "trades": 205, "taker_buy_base": 3983.4, "taker_buy_quote": 5728.1856 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 1.431, "high": 1.432, "low": 1.42, "close": 1.432, "volume": 36372.18, "close_time": 1776099599999, "quote_volume": 51883.22587, "trades": 285, "taker_buy_base": 18996.78, "taker_buy_quote": 27121.00721 }, { "timestamp": 1776099600000, "datetime": "2026-04-13T17:00:00", "open": 1.431, "high": 1.433, "low": 1.418, "close": 1.425, "volume": 40410.06, "close_time": 1776103199999, "quote_volume": 57508.83946, "trades": 329, "taker_buy_base": 23208.45, "taker_buy_quote": 33011.92935 }, { "timestamp": 1776103200000, "datetime": "2026-04-13T18:00:00", "open": 1.424, "high": 1.429, "low": 1.421, "close": 1.424, "volume": 8338.18, "close_time": 1776106799999, "quote_volume": 11877.70905, "trades": 130, "taker_buy_base": 3279.62, "taker_buy_quote": 4672.51319 }, { "timestamp": 1776106800000, "datetime": "2026-04-13T19:00:00", "open": 1.425, "high": 1.437, "low": 1.423, "close": 1.433, "volume": 17339.0, "close_time": 1776110399999, "quote_volume": 24806.44503, "trades": 197, "taker_buy_base": 6610.11, "taker_buy_quote": 9460.51531 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 1.433, "high": 1.434, "low": 1.419, "close": 1.42, "volume": 48595.04, "close_time": 1776113999999, "quote_volume": 69294.39999, "trades": 415, "taker_buy_base": 27111.78, "taker_buy_quote": 38669.22938 }, { "timestamp": 1776114000000, "datetime": "2026-04-13T21:00:00", "open": 1.42, "high": 1.435, "low": 1.42, "close": 1.433, "volume": 8137.57, "close_time": 1776117599999, "quote_volume": 11600.29292, "trades": 110, "taker_buy_base": 6490.15, "taker_buy_quote": 9253.63814 }, { "timestamp": 1776117600000, "datetime": "2026-04-13T22:00:00", "open": 1.431, "high": 1.446, "low": 1.428, "close": 1.441, "volume": 23671.78, "close_time": 1776121199999, "quote_volume": 34061.21185, "trades": 262, "taker_buy_base": 12392.54, "taker_buy_quote": 17820.37671 }, { "timestamp": 1776121200000, "datetime": "2026-04-13T23:00:00", "open": 1.437, "high": 1.444, "low": 1.435, "close": 1.437, "volume": 7312.86, "close_time": 1776124799999, "quote_volume": 10522.34737, "trades": 84, "taker_buy_base": 3737.34, "taker_buy_quote": 5376.61509 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 1.436, "high": 1.437, "low": 1.427, "close": 1.431, "volume": 16550.37, "close_time": 1776128399999, "quote_volume": 23671.33511, "trades": 274, "taker_buy_base": 8635.28, "taker_buy_quote": 12354.18943 }, { "timestamp": 1776128400000, "datetime": "2026-04-14T01:00:00", "open": 1.43, "high": 1.441, "low": 1.428, "close": 1.437, "volume": 9963.34, "close_time": 1776131999999, "quote_volume": 14287.41595, "trades": 129, "taker_buy_base": 6773.17, "taker_buy_quote": 9707.15281 }, { "timestamp": 1776132000000, "datetime": "2026-04-14T02:00:00", "open": 1.436, "high": 1.443, "low": 1.435, "close": 1.435, "volume": 10290.11, "close_time": 1776135599999, "quote_volume": 14795.13537, "trades": 111, "taker_buy_base": 5941.48, "taker_buy_quote": 8539.39889 }, { "timestamp": 1776135600000, "datetime": "2026-04-14T03:00:00", "open": 1.436, "high": 1.439, "low": 1.429, "close": 1.434, "volume": 9065.12, "close_time": 1776139199999, "quote_volume": 12998.501, "trades": 129, "taker_buy_base": 3971.87, "taker_buy_quote": 5698.70727 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 1.433, "high": 1.439, "low": 1.432, "close": 1.437, "volume": 5741.66, "close_time": 1776142799999, "quote_volume": 8234.84566, "trades": 83, "taker_buy_base": 1556.55, "taker_buy_quote": 2231.62231 }, { "timestamp": 1776142800000, "datetime": "2026-04-14T05:00:00", "open": 1.436, "high": 1.443, "low": 1.434, "close": 1.443, "volume": 8398.51, "close_time": 1776146399999, "quote_volume": 12079.73917, "trades": 155, "taker_buy_base": 3260.74, "taker_buy_quote": 4689.66045 }, { "timestamp": 1776146400000, "datetime": "2026-04-14T06:00:00", "open": 1.443, "high": 1.446, "low": 1.435, "close": 1.439, "volume": 17508.85, "close_time": 1776149999999, "quote_volume": 25218.71961, "trades": 190, "taker_buy_base": 7874.05, "taker_buy_quote": 11361.07406 }, { "timestamp": 1776150000000, "datetime": "2026-04-14T07:00:00", "open": 1.438, "high": 1.44, "low": 1.434, "close": 1.439, "volume": 6537.02, "close_time": 1776153599999, "quote_volume": 9390.60074, "trades": 120, "taker_buy_base": 2563.4, "taker_buy_quote": 3683.26969 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 1.439, "high": 1.445, "low": 1.432, "close": 1.441, "volume": 23716.4, "close_time": 1776157199999, "quote_volume": 34097.61942, "trades": 224, "taker_buy_base": 7356.42, "taker_buy_quote": 10595.44862 }, { "timestamp": 1776157200000, "datetime": "2026-04-14T09:00:00", "open": 1.442, "high": 1.445, "low": 1.427, "close": 1.431, "volume": 17781.98, "close_time": 1776160799999, "quote_volume": 25579.8476, "trades": 161, "taker_buy_base": 9414.67, "taker_buy_quote": 13573.25285 }, { "timestamp": 1776160800000, "datetime": "2026-04-14T10:00:00", "open": 1.431, "high": 1.432, "low": 1.42, "close": 1.431, "volume": 8619.69, "close_time": 1776164399999, "quote_volume": 12277.41767, "trades": 147, "taker_buy_base": 3400.01, "taker_buy_quote": 4847.51514 }, { "timestamp": 1776164400000, "datetime": "2026-04-14T11:00:00", "open": 1.432, "high": 1.439, "low": 1.427, "close": 1.438, "volume": 25196.54, "close_time": 1776167999999, "quote_volume": 36077.58064, "trades": 196, "taker_buy_base": 17191.7, "taker_buy_quote": 24617.03597 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 1.438, "high": 1.438, "low": 1.422, "close": 1.429, "volume": 19903.76, "close_time": 1776171599999, "quote_volume": 28477.70975, "trades": 226, "taker_buy_base": 11558.67, "taker_buy_quote": 16541.33309 }, { "timestamp": 1776171600000, "datetime": "2026-04-14T13:00:00", "open": 1.429, "high": 1.435, "low": 1.423, "close": 1.434, "volume": 51939.1, "close_time": 1776175199999, "quote_volume": 74242.16551, "trades": 332, "taker_buy_base": 38998.36, "taker_buy_quote": 55738.23996 }, { "timestamp": 1776175200000, "datetime": "2026-04-14T14:00:00", "open": 1.433, "high": 1.436, "low": 1.426, "close": 1.431, "volume": 18537.01, "close_time": 1776178799999, "quote_volume": 26513.34618, "trades": 241, "taker_buy_base": 7841.21, "taker_buy_quote": 11222.1809 }, { "timestamp": 1776178800000, "datetime": "2026-04-14T15:00:00", "open": 1.431, "high": 1.432, "low": 1.406, "close": 1.409, "volume": 34686.35, "close_time": 1776182399999, "quote_volume": 49042.75797, "trades": 331, "taker_buy_base": 13115.6, "taker_buy_quote": 18552.01804 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 1.41, "high": 1.415, "low": 1.389, "close": 1.391, "volume": 22551.27, "close_time": 1776185999999, "quote_volume": 31651.46415, "trades": 305, "taker_buy_base": 9476.2, "taker_buy_quote": 13300.92602 }, { "timestamp": 1776186000000, "datetime": "2026-04-14T17:00:00", "open": 1.392, "high": 1.395, "low": 1.384, "close": 1.384, "volume": 15179.5, "close_time": 1776189599999, "quote_volume": 21077.95253, "trades": 218, "taker_buy_base": 6825.98, "taker_buy_quote": 9491.24444 }, { "timestamp": 1776189600000, "datetime": "2026-04-14T18:00:00", "open": 1.387, "high": 1.389, "low": 1.378, "close": 1.383, "volume": 8335.51, "close_time": 1776193199999, "quote_volume": 11537.54683, "trades": 160, "taker_buy_base": 3340.87, "taker_buy_quote": 4628.17247 }, { "timestamp": 1776193200000, "datetime": "2026-04-14T19:00:00", "open": 1.384, "high": 1.392, "low": 1.376, "close": 1.381, "volume": 22988.49, "close_time": 1776196799999, "quote_volume": 31762.36304, "trades": 220, "taker_buy_base": 11338.77, "taker_buy_quote": 15667.86261 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 1.38, "high": 1.38, "low": 1.373, "close": 1.376, "volume": 20294.18, "close_time": 1776200399999, "quote_volume": 27918.36931, "trades": 211, "taker_buy_base": 14106.9, "taker_buy_quote": 19407.6875 }, { "timestamp": 1776200400000, "datetime": "2026-04-14T21:00:00", "open": 1.375, "high": 1.395, "low": 1.375, "close": 1.394, "volume": 13121.97, "close_time": 1776203999999, "quote_volume": 18166.18958, "trades": 131, "taker_buy_base": 8718.97, "taker_buy_quote": 12072.04336 }, { "timestamp": 1776204000000, "datetime": "2026-04-14T22:00:00", "open": 1.392, "high": 1.396, "low": 1.383, "close": 1.384, "volume": 8923.67, "close_time": 1776207599999, "quote_volume": 12392.85634, "trades": 108, "taker_buy_base": 4360.65, "taker_buy_quote": 6056.73553 }, { "timestamp": 1776207600000, "datetime": "2026-04-14T23:00:00", "open": 1.384, "high": 1.395, "low": 1.384, "close": 1.395, "volume": 8671.17, "close_time": 1776211199999, "quote_volume": 12034.62457, "trades": 96, "taker_buy_base": 4193.82, "taker_buy_quote": 5816.00188 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 1.395, "high": 1.403, "low": 1.383, "close": 1.385, "volume": 64853.72, "close_time": 1776214799999, "quote_volume": 90051.58411, "trades": 434, "taker_buy_base": 13329.1, "taker_buy_quote": 18571.86823 }, { "timestamp": 1776214800000, "datetime": "2026-04-15T01:00:00", "open": 1.386, "high": 1.4, "low": 1.381, "close": 1.394, "volume": 13270.37, "close_time": 1776218399999, "quote_volume": 18444.30646, "trades": 137, "taker_buy_base": 6284.64, "taker_buy_quote": 8739.84545 }, { "timestamp": 1776218400000, "datetime": "2026-04-15T02:00:00", "open": 1.394, "high": 1.395, "low": 1.385, "close": 1.386, "volume": 5462.65, "close_time": 1776221999999, "quote_volume": 7586.19405, "trades": 93, "taker_buy_base": 2236.52, "taker_buy_quote": 3106.45212 }, { "timestamp": 1776222000000, "datetime": "2026-04-15T03:00:00", "open": 1.386, "high": 1.39, "low": 1.381, "close": 1.383, "volume": 4222.79, "close_time": 1776225599999, "quote_volume": 5851.57137, "trades": 105, "taker_buy_base": 1817.27, "taker_buy_quote": 2518.66792 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 1.382, "high": 1.386, "low": 1.379, "close": 1.386, "volume": 4252.16, "close_time": 1776229199999, "quote_volume": 5877.48206, "trades": 85, "taker_buy_base": 1520.93, "taker_buy_quote": 2104.03573 }, { "timestamp": 1776229200000, "datetime": "2026-04-15T05:00:00", "open": 1.386, "high": 1.387, "low": 1.369, "close": 1.376, "volume": 21685.88, "close_time": 1776232799999, "quote_volume": 29871.11081, "trades": 190, "taker_buy_base": 9467.83, "taker_buy_quote": 13071.18655 }, { "timestamp": 1776232800000, "datetime": "2026-04-15T06:00:00", "open": 1.376, "high": 1.377, "low": 1.362, "close": 1.364, "volume": 16062.42, "close_time": 1776236399999, "quote_volume": 21992.62479, "trades": 144, "taker_buy_base": 6498.71, "taker_buy_quote": 8888.09715 }, { "timestamp": 1776236400000, "datetime": "2026-04-15T07:00:00", "open": 1.365, "high": 1.371, "low": 1.363, "close": 1.365, "volume": 7961.43, "close_time": 1776239999999, "quote_volume": 10874.23434, "trades": 147, "taker_buy_base": 3032.91, "taker_buy_quote": 4143.50091 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 1.367, "high": 1.368, "low": 1.363, "close": 1.363, "volume": 4595.92, "close_time": 1776243599999, "quote_volume": 6277.84825, "trades": 107, "taker_buy_base": 2176.98, "taker_buy_quote": 2973.02262 }, { "timestamp": 1776243600000, "datetime": "2026-04-15T09:00:00", "open": 1.364, "high": 1.364, "low": 1.357, "close": 1.36, "volume": 17526.62, "close_time": 1776247199999, "quote_volume": 23849.55001, "trades": 201, "taker_buy_base": 6333.97, "taker_buy_quote": 8625.84352 }, { "timestamp": 1776247200000, "datetime": "2026-04-15T10:00:00", "open": 1.36, "high": 1.366, "low": 1.358, "close": 1.361, "volume": 16044.69, "close_time": 1776250799999, "quote_volume": 21862.04484, "trades": 211, "taker_buy_base": 7678.08, "taker_buy_quote": 10463.3219 }, { "timestamp": 1776250800000, "datetime": "2026-04-15T11:00:00", "open": 1.361, "high": 1.37, "low": 1.361, "close": 1.367, "volume": 6185.34, "close_time": 1776254399999, "quote_volume": 8457.65949, "trades": 122, "taker_buy_base": 4575.15, "taker_buy_quote": 6256.91457 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 1.367, "high": 1.371, "low": 1.365, "close": 1.369, "volume": 28376.69, "close_time": 1776257999999, "quote_volume": 38831.47387, "trades": 671, "taker_buy_base": 14929.61, "taker_buy_quote": 20432.6608 }, { "timestamp": 1776258000000, "datetime": "2026-04-15T13:00:00", "open": 1.369, "high": 1.375, "low": 1.36, "close": 1.361, "volume": 28136.35, "close_time": 1776261599999, "quote_volume": 38505.37876, "trades": 703, "taker_buy_base": 11116.04, "taker_buy_quote": 15225.87841 }, { "timestamp": 1776261600000, "datetime": "2026-04-15T14:00:00", "open": 1.361, "high": 1.372, "low": 1.357, "close": 1.37, "volume": 35145.45, "close_time": 1776265199999, "quote_volume": 47907.90872, "trades": 774, "taker_buy_base": 18850.38, "taker_buy_quote": 25711.20329 }, { "timestamp": 1776265200000, "datetime": "2026-04-15T15:00:00", "open": 1.37, "high": 1.372, "low": 1.359, "close": 1.366, "volume": 18700.32, "close_time": 1776268799999, "quote_volume": 25513.95679, "trades": 719, "taker_buy_base": 10894.5, "taker_buy_quote": 14862.48377 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 1.365, "high": 1.373, "low": 1.364, "close": 1.366, "volume": 30839.31, "close_time": 1776272399999, "quote_volume": 42236.42749, "trades": 584, "taker_buy_base": 23023.78, "taker_buy_quote": 31544.18063 }, { "timestamp": 1776272400000, "datetime": "2026-04-15T17:00:00", "open": 1.366, "high": 1.369, "low": 1.362, "close": 1.365, "volume": 23349.79, "close_time": 1776275999999, "quote_volume": 31885.72232, "trades": 565, "taker_buy_base": 9790.69, "taker_buy_quote": 13373.21309 }, { "timestamp": 1776276000000, "datetime": "2026-04-15T18:00:00", "open": 1.365, "high": 1.392, "low": 1.365, "close": 1.389, "volume": 20998.35, "close_time": 1776279599999, "quote_volume": 28954.07161, "trades": 387, "taker_buy_base": 12474.21, "taker_buy_quote": 17202.45321 }, { "timestamp": 1776279600000, "datetime": "2026-04-15T19:00:00", "open": 1.389, "high": 1.406, "low": 1.386, "close": 1.399, "volume": 18103.28, "close_time": 1776283199999, "quote_volume": 25309.95402, "trades": 292, "taker_buy_base": 9206.21, "taker_buy_quote": 12871.50603 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 1.397, "high": 1.411, "low": 1.392, "close": 1.407, "volume": 18913.83, "close_time": 1776286799999, "quote_volume": 26494.04805, "trades": 319, "taker_buy_base": 10949.45, "taker_buy_quote": 15344.07465 }, { "timestamp": 1776286800000, "datetime": "2026-04-15T21:00:00", "open": 1.407, "high": 1.408, "low": 1.398, "close": 1.404, "volume": 12158.14, "close_time": 1776290399999, "quote_volume": 17046.47106, "trades": 221, "taker_buy_base": 5550.82, "taker_buy_quote": 7782.68443 }, { "timestamp": 1776290400000, "datetime": "2026-04-15T22:00:00", "open": 1.405, "high": 1.405, "low": 1.396, "close": 1.402, "volume": 6582.96, "close_time": 1776293999999, "quote_volume": 9218.92191, "trades": 102, "taker_buy_base": 2794.34, "taker_buy_quote": 3914.82725 }, { "timestamp": 1776294000000, "datetime": "2026-04-15T23:00:00", "open": 1.402, "high": 1.41, "low": 1.402, "close": 1.407, "volume": 28082.15, "close_time": 1776297599999, "quote_volume": 39513.85217, "trades": 254, "taker_buy_base": 9088.67, "taker_buy_quote": 12786.81095 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 1.405, "high": 1.41, "low": 1.402, "close": 1.406, "volume": 17868.72, "close_time": 1776301199999, "quote_volume": 25121.10222, "trades": 372, "taker_buy_base": 7679.32, "taker_buy_quote": 10801.13402 }, { "timestamp": 1776301200000, "datetime": "2026-04-16T01:00:00", "open": 1.405, "high": 1.41, "low": 1.394, "close": 1.403, "volume": 28993.32, "close_time": 1776304799999, "quote_volume": 40644.38477, "trades": 337, "taker_buy_base": 9618.03, "taker_buy_quote": 13489.92171 }, { "timestamp": 1776304800000, "datetime": "2026-04-16T02:00:00", "open": 1.402, "high": 1.418, "low": 1.402, "close": 1.415, "volume": 13536.6, "close_time": 1776308399999, "quote_volume": 19082.949, "trades": 311, "taker_buy_base": 6778.15, "taker_buy_quote": 9562.84208 }, { "timestamp": 1776308400000, "datetime": "2026-04-16T03:00:00", "open": 1.417, "high": 1.425, "low": 1.416, "close": 1.42, "volume": 40361.69, "close_time": 1776311999999, "quote_volume": 57357.28026, "trades": 388, "taker_buy_base": 15673.65, "taker_buy_quote": 22266.59115 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 1.42, "high": 1.423, "low": 1.408, "close": 1.414, "volume": 32816.95, "close_time": 1776315599999, "quote_volume": 46503.58997, "trades": 276, "taker_buy_base": 14595.84, "taker_buy_quote": 20686.78325 }, { "timestamp": 1776315600000, "datetime": "2026-04-16T05:00:00", "open": 1.413, "high": 1.415, "low": 1.408, "close": 1.41, "volume": 30051.6, "close_time": 1776319199999, "quote_volume": 42376.46845, "trades": 343, "taker_buy_base": 11720.86, "taker_buy_quote": 16536.66917 }, { "timestamp": 1776319200000, "datetime": "2026-04-16T06:00:00", "open": 1.412, "high": 1.415, "low": 1.411, "close": 1.414, "volume": 12606.22, "close_time": 1776322799999, "quote_volume": 17811.38498, "trades": 257, "taker_buy_base": 6608.21, "taker_buy_quote": 9337.52665 }, { "timestamp": 1776322800000, "datetime": "2026-04-16T07:00:00", "open": 1.415, "high": 1.415, "low": 1.406, "close": 1.406, "volume": 14687.47, "close_time": 1776326399999, "quote_volume": 20698.31044, "trades": 421, "taker_buy_base": 7513.11, "taker_buy_quote": 10587.40386 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 1.406, "high": 1.41, "low": 1.404, "close": 1.407, "volume": 25674.73, "close_time": 1776329999999, "quote_volume": 36127.71805, "trades": 292, "taker_buy_base": 10244.18, "taker_buy_quote": 14417.05608 }, { "timestamp": 1776330000000, "datetime": "2026-04-16T09:00:00", "open": 1.407, "high": 1.414, "low": 1.407, "close": 1.411, "volume": 10562.27, "close_time": 1776333599999, "quote_volume": 14905.74592, "trades": 489, "taker_buy_base": 5657.52, "taker_buy_quote": 7987.48398 }, { "timestamp": 1776333600000, "datetime": "2026-04-16T10:00:00", "open": 1.411, "high": 1.414, "low": 1.405, "close": 1.407, "volume": 13724.39, "close_time": 1776337199999, "quote_volume": 19344.38406, "trades": 349, "taker_buy_base": 5275.43, "taker_buy_quote": 7438.03374 }, { "timestamp": 1776337200000, "datetime": "2026-04-16T11:00:00", "open": 1.406, "high": 1.411, "low": 1.396, "close": 1.398, "volume": 14540.62, "close_time": 1776340799999, "quote_volume": 20408.30945, "trades": 448, "taker_buy_base": 7370.28, "taker_buy_quote": 10341.25976 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 1.397, "high": 1.404, "low": 1.395, "close": 1.401, "volume": 29318.0, "close_time": 1776344399999, "quote_volume": 41026.32485, "trades": 788, "taker_buy_base": 16066.73, "taker_buy_quote": 22489.04199 }, { "timestamp": 1776344400000, "datetime": "2026-04-16T13:00:00", "open": 1.402, "high": 1.414, "low": 1.398, "close": 1.407, "volume": 25592.54, "close_time": 1776347999999, "quote_volume": 36033.97905, "trades": 438, "taker_buy_base": 10604.74, "taker_buy_quote": 14922.56671 }, { "timestamp": 1776348000000, "datetime": "2026-04-16T14:00:00", "open": 1.403, "high": 1.415, "low": 1.399, "close": 1.41, "volume": 27159.29, "close_time": 1776351599999, "quote_volume": 38224.82418, "trades": 331, "taker_buy_base": 11653.58, "taker_buy_quote": 16385.06763 }, { "timestamp": 1776351600000, "datetime": "2026-04-16T15:00:00", "open": 1.41, "high": 1.436, "low": 1.41, "close": 1.431, "volume": 35947.16, "close_time": 1776355199999, "quote_volume": 51313.1241, "trades": 531, "taker_buy_base": 16360.0, "taker_buy_quote": 23323.95372 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 1.432, "high": 1.44, "low": 1.416, "close": 1.418, "volume": 56972.26, "close_time": 1776358799999, "quote_volume": 81490.94366, "trades": 627, "taker_buy_base": 26304.53, "taker_buy_quote": 37581.70725 }, { "timestamp": 1776358800000, "datetime": "2026-04-16T17:00:00", "open": 1.416, "high": 1.431, "low": 1.416, "close": 1.418, "volume": 21623.63, "close_time": 1776362399999, "quote_volume": 30794.38039, "trades": 298, "taker_buy_base": 8942.62, "taker_buy_quote": 12737.52571 }, { "timestamp": 1776362400000, "datetime": "2026-04-16T18:00:00", "open": 1.419, "high": 1.42, "low": 1.409, "close": 1.416, "volume": 18696.22, "close_time": 1776365999999, "quote_volume": 26466.49928, "trades": 404, "taker_buy_base": 5948.48, "taker_buy_quote": 8419.44036 }, { "timestamp": 1776366000000, "datetime": "2026-04-16T19:00:00", "open": 1.417, "high": 1.431, "low": 1.412, "close": 1.428, "volume": 35322.6, "close_time": 1776369599999, "quote_volume": 50109.45369, "trades": 355, "taker_buy_base": 22389.55, "taker_buy_quote": 31758.04417 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 1.428, "high": 1.431, "low": 1.417, "close": 1.418, "volume": 13508.36, "close_time": 1776373199999, "quote_volume": 19222.46345, "trades": 221, "taker_buy_base": 8786.26, "taker_buy_quote": 12509.49065 }, { "timestamp": 1776373200000, "datetime": "2026-04-16T21:00:00", "open": 1.42, "high": 1.42, "low": 1.411, "close": 1.416, "volume": 10268.51, "close_time": 1776376799999, "quote_volume": 14524.38497, "trades": 117, "taker_buy_base": 5196.42, "taker_buy_quote": 7347.81313 }, { "timestamp": 1776376800000, "datetime": "2026-04-16T22:00:00", "open": 1.418, "high": 1.427, "low": 1.417, "close": 1.425, "volume": 4744.71, "close_time": 1776380399999, "quote_volume": 6760.96814, "trades": 117, "taker_buy_base": 1957.75, "taker_buy_quote": 2790.77786 }, { "timestamp": 1776380400000, "datetime": "2026-04-16T23:00:00", "open": 1.427, "high": 1.438, "low": 1.426, "close": 1.433, "volume": 5482.35, "close_time": 1776383999999, "quote_volume": 7849.11235, "trades": 169, "taker_buy_base": 3168.3, "taker_buy_quote": 4539.48295 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 1.435, "high": 1.455, "low": 1.43, "close": 1.452, "volume": 27316.45, "close_time": 1776387599999, "quote_volume": 39494.54332, "trades": 459, "taker_buy_base": 11093.95, "taker_buy_quote": 16032.1178 }, { "timestamp": 1776387600000, "datetime": "2026-04-17T01:00:00", "open": 1.45, "high": 1.45, "low": 1.435, "close": 1.438, "volume": 8941.86, "close_time": 1776391199999, "quote_volume": 12887.39071, "trades": 168, "taker_buy_base": 5369.13, "taker_buy_quote": 7739.37359 }, { "timestamp": 1776391200000, "datetime": "2026-04-17T02:00:00", "open": 1.437, "high": 1.438, "low": 1.413, "close": 1.419, "volume": 23996.34, "close_time": 1776394799999, "quote_volume": 34160.94088, "trades": 245, "taker_buy_base": 11995.11, "taker_buy_quote": 17041.90055 }, { "timestamp": 1776394800000, "datetime": "2026-04-17T03:00:00", "open": 1.422, "high": 1.434, "low": 1.422, "close": 1.43, "volume": 7151.59, "close_time": 1776398399999, "quote_volume": 10213.23235, "trades": 162, "taker_buy_base": 2942.42, "taker_buy_quote": 4202.11777 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 1.431, "high": 1.446, "low": 1.429, "close": 1.443, "volume": 18272.31, "close_time": 1776401999999, "quote_volume": 26234.77258, "trades": 375, "taker_buy_base": 11733.1, "taker_buy_quote": 16835.60576 }, { "timestamp": 1776402000000, "datetime": "2026-04-17T05:00:00", "open": 1.443, "high": 1.444, "low": 1.424, "close": 1.426, "volume": 15636.0, "close_time": 1776405599999, "quote_volume": 22364.40617, "trades": 424, "taker_buy_base": 7884.66, "taker_buy_quote": 11271.01255 }, { "timestamp": 1776405600000, "datetime": "2026-04-17T06:00:00", "open": 1.427, "high": 1.438, "low": 1.426, "close": 1.435, "volume": 29448.4, "close_time": 1776409199999, "quote_volume": 42214.83886, "trades": 678, "taker_buy_base": 14967.14, "taker_buy_quote": 21463.43804 }, { "timestamp": 1776409200000, "datetime": "2026-04-17T07:00:00", "open": 1.436, "high": 1.457, "low": 1.433, "close": 1.451, "volume": 15441.33, "close_time": 1776412799999, "quote_volume": 22278.7083, "trades": 490, "taker_buy_base": 8407.57, "taker_buy_quote": 12134.10485 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 1.451, "high": 1.454, "low": 1.434, "close": 1.435, "volume": 13258.17, "close_time": 1776416399999, "quote_volume": 19182.7311, "trades": 214, "taker_buy_base": 6697.51, "taker_buy_quote": 9697.14891 }, { "timestamp": 1776416400000, "datetime": "2026-04-17T09:00:00", "open": 1.436, "high": 1.442, "low": 1.428, "close": 1.433, "volume": 30881.66, "close_time": 1776419999999, "quote_volume": 44266.12199, "trades": 447, "taker_buy_base": 15546.57, "taker_buy_quote": 22293.55253 }, { "timestamp": 1776420000000, "datetime": "2026-04-17T10:00:00", "open": 1.433, "high": 1.438, "low": 1.415, "close": 1.416, "volume": 12998.78, "close_time": 1776423599999, "quote_volume": 18529.54868, "trades": 271, "taker_buy_base": 4785.59, "taker_buy_quote": 6834.12372 }, { "timestamp": 1776423600000, "datetime": "2026-04-17T11:00:00", "open": 1.416, "high": 1.422, "low": 1.407, "close": 1.411, "volume": 11672.35, "close_time": 1776427199999, "quote_volume": 16518.02975, "trades": 251, "taker_buy_base": 4772.34, "taker_buy_quote": 6766.50297 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 1.412, "high": 1.415, "low": 1.405, "close": 1.413, "volume": 17819.92, "close_time": 1776430799999, "quote_volume": 25120.68575, "trades": 300, "taker_buy_base": 8803.99, "taker_buy_quote": 12412.03408 }, { "timestamp": 1776430800000, "datetime": "2026-04-17T13:00:00", "open": 1.413, "high": 1.427, "low": 1.409, "close": 1.424, "volume": 34786.63, "close_time": 1776434399999, "quote_volume": 49332.40174, "trades": 508, "taker_buy_base": 12891.24, "taker_buy_quote": 18301.72042 }, { "timestamp": 1776434400000, "datetime": "2026-04-17T14:00:00", "open": 1.424, "high": 1.434, "low": 1.421, "close": 1.425, "volume": 42951.11, "close_time": 1776437999999, "quote_volume": 61355.01633, "trades": 429, "taker_buy_base": 26460.67, "taker_buy_quote": 37837.3008 }, { "timestamp": 1776438000000, "datetime": "2026-04-17T15:00:00", "open": 1.424, "high": 1.426, "low": 1.413, "close": 1.418, "volume": 18961.4, "close_time": 1776441599999, "quote_volume": 26891.74585, "trades": 424, "taker_buy_base": 9793.12, "taker_buy_quote": 13894.19513 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 1.416, "high": 1.424, "low": 1.412, "close": 1.424, "volume": 18292.48, "close_time": 1776445199999, "quote_volume": 25956.73649, "trades": 388, "taker_buy_base": 11875.19, "taker_buy_quote": 16865.30524 }, { "timestamp": 1776445200000, "datetime": "2026-04-17T17:00:00", "open": 1.422, "high": 1.424, "low": 1.399, "close": 1.402, "volume": 48048.07, "close_time": 1776448799999, "quote_volume": 67737.99944, "trades": 460, "taker_buy_base": 12086.78, "taker_buy_quote": 17042.82937 }, { "timestamp": 1776448800000, "datetime": "2026-04-17T18:00:00", "open": 1.404, "high": 1.404, "low": 1.391, "close": 1.4, "volume": 19248.89, "close_time": 1776452399999, "quote_volume": 26910.61863, "trades": 474, "taker_buy_base": 6857.26, "taker_buy_quote": 9585.53056 }, { "timestamp": 1776452400000, "datetime": "2026-04-17T19:00:00", "open": 1.401, "high": 1.406, "low": 1.398, "close": 1.4, "volume": 8199.96, "close_time": 1776455999999, "quote_volume": 11494.19602, "trades": 282, "taker_buy_base": 4392.76, "taker_buy_quote": 6160.38445 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 1.4, "high": 1.414, "low": 1.399, "close": 1.407, "volume": 28284.58, "close_time": 1776459599999, "quote_volume": 39795.81768, "trades": 237, "taker_buy_base": 22589.63, "taker_buy_quote": 31795.09116 }, { "timestamp": 1776459600000, "datetime": "2026-04-17T21:00:00", "open": 1.408, "high": 1.418, "low": 1.408, "close": 1.414, "volume": 16276.5, "close_time": 1776463199999, "quote_volume": 23016.32622, "trades": 166, "taker_buy_base": 5709.77, "taker_buy_quote": 8072.85203 }, { "timestamp": 1776463200000, "datetime": "2026-04-17T22:00:00", "open": 1.416, "high": 1.417, "low": 1.412, "close": 1.416, "volume": 5995.07, "close_time": 1776466799999, "quote_volume": 8475.48305, "trades": 114, "taker_buy_base": 3267.47, "taker_buy_quote": 4620.4444 }, { "timestamp": 1776466800000, "datetime": "2026-04-17T23:00:00", "open": 1.417, "high": 1.422, "low": 1.413, "close": 1.417, "volume": 11901.94, "close_time": 1776470399999, "quote_volume": 16869.45028, "trades": 194, "taker_buy_base": 4912.42, "taker_buy_quote": 6964.95258 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 1.418, "high": 1.419, "low": 1.407, "close": 1.409, "volume": 14067.9, "close_time": 1776473999999, "quote_volume": 19886.40508, "trades": 205, "taker_buy_base": 3446.87, "taker_buy_quote": 4872.49879 }, { "timestamp": 1776474000000, "datetime": "2026-04-18T01:00:00", "open": 1.41, "high": 1.414, "low": 1.404, "close": 1.406, "volume": 15853.09, "close_time": 1776477599999, "quote_volume": 22344.46064, "trades": 574, "taker_buy_base": 6778.97, "taker_buy_quote": 9557.55518 }, { "timestamp": 1776477600000, "datetime": "2026-04-18T02:00:00", "open": 1.406, "high": 1.407, "low": 1.402, "close": 1.404, "volume": 9377.9, "close_time": 1776481199999, "quote_volume": 13168.26797, "trades": 311, "taker_buy_base": 5503.45, "taker_buy_quote": 7728.4605 }, { "timestamp": 1776481200000, "datetime": "2026-04-18T03:00:00", "open": 1.403, "high": 1.404, "low": 1.395, "close": 1.397, "volume": 17150.59, "close_time": 1776484799999, "quote_volume": 23973.41024, "trades": 303, "taker_buy_base": 7676.37, "taker_buy_quote": 10733.38901 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 1.397, "high": 1.403, "low": 1.395, "close": 1.397, "volume": 11021.27, "close_time": 1776488399999, "quote_volume": 15409.96768, "trades": 237, "taker_buy_base": 4842.83, "taker_buy_quote": 6773.22188 }, { "timestamp": 1776488400000, "datetime": "2026-04-18T05:00:00", "open": 1.397, "high": 1.398, "low": 1.393, "close": 1.397, "volume": 7301.9, "close_time": 1776491999999, "quote_volume": 10191.61405, "trades": 251, "taker_buy_base": 3059.55, "taker_buy_quote": 4271.02328 }, { "timestamp": 1776492000000, "datetime": "2026-04-18T06:00:00", "open": 1.397, "high": 1.398, "low": 1.393, "close": 1.395, "volume": 10809.55, "close_time": 1776495599999, "quote_volume": 15090.15868, "trades": 208, "taker_buy_base": 4515.15, "taker_buy_quote": 6304.9374 }, { "timestamp": 1776495600000, "datetime": "2026-04-18T07:00:00", "open": 1.396, "high": 1.397, "low": 1.393, "close": 1.394, "volume": 3021.06, "close_time": 1776499199999, "quote_volume": 4214.85711, "trades": 106, "taker_buy_base": 1747.27, "taker_buy_quote": 2438.28669 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 1.393, "high": 1.406, "low": 1.392, "close": 1.405, "volume": 10104.17, "close_time": 1776502799999, "quote_volume": 14130.73911, "trades": 281, "taker_buy_base": 4769.7, "taker_buy_quote": 6675.72876 }, { "timestamp": 1776502800000, "datetime": "2026-04-18T09:00:00", "open": 1.403, "high": 1.407, "low": 1.399, "close": 1.402, "volume": 32222.8, "close_time": 1776506399999, "quote_volume": 45176.86091, "trades": 396, "taker_buy_base": 9447.92, "taker_buy_quote": 13255.39482 }, { "timestamp": 1776506400000, "datetime": "2026-04-18T10:00:00", "open": 1.402, "high": 1.402, "low": 1.394, "close": 1.397, "volume": 33433.75, "close_time": 1776509999999, "quote_volume": 46767.25196, "trades": 458, "taker_buy_base": 11643.86, "taker_buy_quote": 16275.90909 }, { "timestamp": 1776510000000, "datetime": "2026-04-18T11:00:00", "open": 1.397, "high": 1.4, "low": 1.393, "close": 1.396, "volume": 38566.55, "close_time": 1776513599999, "quote_volume": 53881.66641, "trades": 330, "taker_buy_base": 21057.72, "taker_buy_quote": 29432.93929 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 1.395, "high": 1.396, "low": 1.367, "close": 1.378, "volume": 34933.27, "close_time": 1776517199999, "quote_volume": 48267.93569, "trades": 438, "taker_buy_base": 14557.61, "taker_buy_quote": 20108.24398 }, { "timestamp": 1776517200000, "datetime": "2026-04-18T13:00:00", "open": 1.377, "high": 1.377, "low": 1.356, "close": 1.367, "volume": 25834.67, "close_time": 1776520799999, "quote_volume": 35285.89042, "trades": 462, "taker_buy_base": 9304.99, "taker_buy_quote": 12695.13885 }, { "timestamp": 1776520800000, "datetime": "2026-04-18T14:00:00", "open": 1.367, "high": 1.378, "low": 1.362, "close": 1.374, "volume": 16179.32, "close_time": 1776524399999, "quote_volume": 22154.30391, "trades": 298, "taker_buy_base": 9953.89, "taker_buy_quote": 13633.64817 }, { "timestamp": 1776524400000, "datetime": "2026-04-18T15:00:00", "open": 1.373, "high": 1.377, "low": 1.37, "close": 1.371, "volume": 9197.26, "close_time": 1776527999999, "quote_volume": 12637.46037, "trades": 194, "taker_buy_base": 5145.35, "taker_buy_quote": 7069.5499 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 1.372, "high": 1.377, "low": 1.366, "close": 1.374, "volume": 21879.37, "close_time": 1776531599999, "quote_volume": 30027.56756, "trades": 308, "taker_buy_base": 10261.75, "taker_buy_quote": 14089.51138 }, { "timestamp": 1776531600000, "datetime": "2026-04-18T17:00:00", "open": 1.373, "high": 1.376, "low": 1.366, "close": 1.369, "volume": 18735.58, "close_time": 1776535199999, "quote_volume": 25701.45101, "trades": 296, "taker_buy_base": 10096.57, "taker_buy_quote": 13852.69518 }, { "timestamp": 1776535200000, "datetime": "2026-04-18T18:00:00", "open": 1.37, "high": 1.372, "low": 1.359, "close": 1.362, "volume": 24766.77, "close_time": 1776538799999, "quote_volume": 33815.83572, "trades": 354, "taker_buy_base": 8404.77, "taker_buy_quote": 11472.13346 }, { "timestamp": 1776538800000, "datetime": "2026-04-18T19:00:00", "open": 1.362, "high": 1.368, "low": 1.344, "close": 1.347, "volume": 64032.63, "close_time": 1776542399999, "quote_volume": 86364.15646, "trades": 572, "taker_buy_base": 31524.67, "taker_buy_quote": 42479.07671 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 1.347, "high": 1.348, "low": 1.329, "close": 1.332, "volume": 33596.9, "close_time": 1776545999999, "quote_volume": 44917.77767, "trades": 427, "taker_buy_base": 13402.27, "taker_buy_quote": 17910.01582 }, { "timestamp": 1776546000000, "datetime": "2026-04-18T21:00:00", "open": 1.332, "high": 1.337, "low": 1.325, "close": 1.33, "volume": 9476.51, "close_time": 1776549599999, "quote_volume": 12620.30744, "trades": 201, "taker_buy_base": 4166.64, "taker_buy_quote": 5546.53236 }, { "timestamp": 1776549600000, "datetime": "2026-04-18T22:00:00", "open": 1.33, "high": 1.33, "low": 1.323, "close": 1.325, "volume": 20253.69, "close_time": 1776553199999, "quote_volume": 26860.04414, "trades": 278, "taker_buy_base": 9286.57, "taker_buy_quote": 12315.97293 }, { "timestamp": 1776553200000, "datetime": "2026-04-18T23:00:00", "open": 1.326, "high": 1.33, "low": 1.313, "close": 1.314, "volume": 27106.85, "close_time": 1776556799999, "quote_volume": 35818.50691, "trades": 281, "taker_buy_base": 9499.62, "taker_buy_quote": 12575.45991 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 1.313, "high": 1.313, "low": 1.292, "close": 1.292, "volume": 50930.75, "close_time": 1776560399999, "quote_volume": 66364.77925, "trades": 556, "taker_buy_base": 25731.87, "taker_buy_quote": 33504.6347 }, { "timestamp": 1776560400000, "datetime": "2026-04-19T01:00:00", "open": 1.293, "high": 1.299, "low": 1.277, "close": 1.28, "volume": 27268.09, "close_time": 1776563999999, "quote_volume": 35108.63953, "trades": 388, "taker_buy_base": 7851.4, "taker_buy_quote": 10129.16733 }, { "timestamp": 1776564000000, "datetime": "2026-04-19T02:00:00", "open": 1.28, "high": 1.281, "low": 1.272, "close": 1.276, "volume": 15277.96, "close_time": 1776567599999, "quote_volume": 19498.85418, "trades": 250, "taker_buy_base": 3895.11, "taker_buy_quote": 4972.33334 }, { "timestamp": 1776567600000, "datetime": "2026-04-19T03:00:00", "open": 1.277, "high": 1.286, "low": 1.271, "close": 1.279, "volume": 22789.97, "close_time": 1776571199999, "quote_volume": 29150.73859, "trades": 369, "taker_buy_base": 12783.9, "taker_buy_quote": 16361.45848 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 1.279, "high": 1.285, "low": 1.257, "close": 1.265, "volume": 40861.71, "close_time": 1776574799999, "quote_volume": 51926.34519, "trades": 602, "taker_buy_base": 16149.56, "taker_buy_quote": 20564.08083 }, { "timestamp": 1776574800000, "datetime": "2026-04-19T05:00:00", "open": 1.265, "high": 1.276, "low": 1.263, "close": 1.272, "volume": 10853.27, "close_time": 1776578399999, "quote_volume": 13776.35531, "trades": 218, "taker_buy_base": 4775.89, "taker_buy_quote": 6060.64533 }, { "timestamp": 1776578400000, "datetime": "2026-04-19T06:00:00", "open": 1.272, "high": 1.283, "low": 1.271, "close": 1.282, "volume": 34342.1, "close_time": 1776581999999, "quote_volume": 43891.40599, "trades": 593, "taker_buy_base": 23069.07, "taker_buy_quote": 29489.11565 }, { "timestamp": 1776582000000, "datetime": "2026-04-19T07:00:00", "open": 1.283, "high": 1.292, "low": 1.277, "close": 1.291, "volume": 46490.26, "close_time": 1776585599999, "quote_volume": 59658.55714, "trades": 808, "taker_buy_base": 25929.73, "taker_buy_quote": 33289.32994 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 1.29, "high": 1.299, "low": 1.29, "close": 1.292, "volume": 21446.91, "close_time": 1776589199999, "quote_volume": 27740.79213, "trades": 416, "taker_buy_base": 9111.26, "taker_buy_quote": 11788.40433 }, { "timestamp": 1776589200000, "datetime": "2026-04-19T09:00:00", "open": 1.293, "high": 1.296, "low": 1.286, "close": 1.292, "volume": 22983.44, "close_time": 1776592799999, "quote_volume": 29671.85888, "trades": 389, "taker_buy_base": 14577.55, "taker_buy_quote": 18805.99534 }, { "timestamp": 1776592800000, "datetime": "2026-04-19T10:00:00", "open": 1.292, "high": 1.296, "low": 1.288, "close": 1.293, "volume": 14193.21, "close_time": 1776596399999, "quote_volume": 18338.80194, "trades": 273, "taker_buy_base": 4521.69, "taker_buy_quote": 5846.83601 }, { "timestamp": 1776596400000, "datetime": "2026-04-19T11:00:00", "open": 1.294, "high": 1.302, "low": 1.288, "close": 1.3, "volume": 25303.77, "close_time": 1776599999999, "quote_volume": 32829.51913, "trades": 379, "taker_buy_base": 8941.07, "taker_buy_quote": 11604.42262 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 1.3, "high": 1.311, "low": 1.296, "close": 1.309, "volume": 16081.21, "close_time": 1776603599999, "quote_volume": 20941.08445, "trades": 332, "taker_buy_base": 7105.11, "taker_buy_quote": 9256.90617 }, { "timestamp": 1776603600000, "datetime": "2026-04-19T13:00:00", "open": 1.31, "high": 1.31, "low": 1.292, "close": 1.292, "volume": 31413.85, "close_time": 1776607199999, "quote_volume": 40854.41763, "trades": 581, "taker_buy_base": 12092.56, "taker_buy_quote": 15724.9295 }, { "timestamp": 1776607200000, "datetime": "2026-04-19T14:00:00", "open": 1.293, "high": 1.298, "low": 1.287, "close": 1.296, "volume": 14849.09, "close_time": 1776610799999, "quote_volume": 19171.13751, "trades": 479, "taker_buy_base": 6075.81, "taker_buy_quote": 7845.27045 }, { "timestamp": 1776610800000, "datetime": "2026-04-19T15:00:00", "open": 1.297, "high": 1.306, "low": 1.293, "close": 1.301, "volume": 64864.85, "close_time": 1776614399999, "quote_volume": 84357.90758, "trades": 559, "taker_buy_base": 49886.77, "taker_buy_quote": 64921.17432 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 1.302, "high": 1.307, "low": 1.298, "close": 1.302, "volume": 25430.34, "close_time": 1776617999999, "quote_volume": 33118.39634, "trades": 373, "taker_buy_base": 9307.96, "taker_buy_quote": 12124.39509 }, { "timestamp": 1776618000000, "datetime": "2026-04-19T17:00:00", "open": 1.301, "high": 1.301, "low": 1.286, "close": 1.289, "volume": 18522.62, "close_time": 1776621599999, "quote_volume": 23954.58538, "trades": 350, "taker_buy_base": 9187.58, "taker_buy_quote": 11882.77882 }, { "timestamp": 1776621600000, "datetime": "2026-04-19T18:00:00", "open": 1.29, "high": 1.292, "low": 1.28, "close": 1.286, "volume": 16529.28, "close_time": 1776625199999, "quote_volume": 21247.46239, "trades": 298, "taker_buy_base": 4570.57, "taker_buy_quote": 5883.70065 }, { "timestamp": 1776625200000, "datetime": "2026-04-19T19:00:00", "open": 1.287, "high": 1.296, "low": 1.286, "close": 1.293, "volume": 8213.39, "close_time": 1776628799999, "quote_volume": 10609.40532, "trades": 185, "taker_buy_base": 3964.06, "taker_buy_quote": 5123.40848 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 1.293, "high": 1.295, "low": 1.287, "close": 1.29, "volume": 8403.64, "close_time": 1776632399999, "quote_volume": 10829.8488, "trades": 157, "taker_buy_base": 3000.5, "taker_buy_quote": 3868.25077 }, { "timestamp": 1776632400000, "datetime": "2026-04-19T21:00:00", "open": 1.29, "high": 1.303, "low": 1.29, "close": 1.299, "volume": 6263.48, "close_time": 1776635999999, "quote_volume": 8126.16331, "trades": 131, "taker_buy_base": 3231.8, "taker_buy_quote": 4193.56285 }, { "timestamp": 1776636000000, "datetime": "2026-04-19T22:00:00", "open": 1.296, "high": 1.296, "low": 1.282, "close": 1.289, "volume": 10018.83, "close_time": 1776639599999, "quote_volume": 12886.69973, "trades": 183, "taker_buy_base": 3840.8, "taker_buy_quote": 4941.40147 }, { "timestamp": 1776639600000, "datetime": "2026-04-19T23:00:00", "open": 1.289, "high": 1.29, "low": 1.283, "close": 1.289, "volume": 9069.57, "close_time": 1776643199999, "quote_volume": 11669.3495, "trades": 147, "taker_buy_base": 3088.31, "taker_buy_quote": 3972.9715 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 1.288, "high": 1.3, "low": 1.287, "close": 1.297, "volume": 39740.18, "close_time": 1776646799999, "quote_volume": 51452.26117, "trades": 363, "taker_buy_base": 30710.8, "taker_buy_quote": 39789.97131 }, { "timestamp": 1776646800000, "datetime": "2026-04-20T01:00:00", "open": 1.297, "high": 1.304, "low": 1.296, "close": 1.296, "volume": 15942.74, "close_time": 1776650399999, "quote_volume": 20719.97094, "trades": 186, "taker_buy_base": 5771.68, "taker_buy_quote": 7503.06981 }, { "timestamp": 1776650400000, "datetime": "2026-04-20T02:00:00", "open": 1.296, "high": 1.305, "low": 1.296, "close": 1.303, "volume": 8288.1, "close_time": 1776653999999, "quote_volume": 10785.22837, "trades": 147, "taker_buy_base": 4094.91, "taker_buy_quote": 5325.30614 }, { "timestamp": 1776654000000, "datetime": "2026-04-20T03:00:00", "open": 1.301, "high": 1.305, "low": 1.295, "close": 1.304, "volume": 11953.17, "close_time": 1776657599999, "quote_volume": 15533.2432, "trades": 254, "taker_buy_base": 6401.97, "taker_buy_quote": 8325.35589 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 1.303, "high": 1.308, "low": 1.299, "close": 1.301, "volume": 10645.35, "close_time": 1776661199999, "quote_volume": 13888.83919, "trades": 260, "taker_buy_base": 4974.58, "taker_buy_quote": 6492.1098 }, { "timestamp": 1776661200000, "datetime": "2026-04-20T05:00:00", "open": 1.301, "high": 1.301, "low": 1.287, "close": 1.289, "volume": 8386.77, "close_time": 1776664799999, "quote_volume": 10831.62262, "trades": 157, "taker_buy_base": 3412.42, "taker_buy_quote": 4404.30431 }, { "timestamp": 1776664800000, "datetime": "2026-04-20T06:00:00", "open": 1.291, "high": 1.298, "low": 1.29, "close": 1.293, "volume": 12736.95, "close_time": 1776668399999, "quote_volume": 16476.60097, "trades": 254, "taker_buy_base": 7522.63, "taker_buy_quote": 9734.14318 }, { "timestamp": 1776668400000, "datetime": "2026-04-20T07:00:00", "open": 1.293, "high": 1.296, "low": 1.289, "close": 1.292, "volume": 47676.28, "close_time": 1776671999999, "quote_volume": 61576.24915, "trades": 387, "taker_buy_base": 7386.37, "taker_buy_quote": 9546.89941 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 1.292, "high": 1.296, "low": 1.291, "close": 1.294, "volume": 10249.51, "close_time": 1776675599999, "quote_volume": 13263.11486, "trades": 229, "taker_buy_base": 5760.08, "taker_buy_quote": 7455.34544 }, { "timestamp": 1776675600000, "datetime": "2026-04-20T09:00:00", "open": 1.294, "high": 1.302, "low": 1.292, "close": 1.299, "volume": 10599.74, "close_time": 1776679199999, "quote_volume": 13747.99261, "trades": 149, "taker_buy_base": 6801.4, "taker_buy_quote": 8820.09747 }, { "timestamp": 1776679200000, "datetime": "2026-04-20T10:00:00", "open": 1.3, "high": 1.305, "low": 1.3, "close": 1.3, "volume": 6690.24, "close_time": 1776682799999, "quote_volume": 8716.63023, "trades": 135, "taker_buy_base": 4068.67, "taker_buy_quote": 5301.79509 }, { "timestamp": 1776682800000, "datetime": "2026-04-20T11:00:00", "open": 1.3, "high": 1.303, "low": 1.299, "close": 1.303, "volume": 17741.91, "close_time": 1776686399999, "quote_volume": 23077.83843, "trades": 181, "taker_buy_base": 7910.52, "taker_buy_quote": 10291.39478 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 1.301, "high": 1.309, "low": 1.3, "close": 1.308, "volume": 15794.07, "close_time": 1776689999999, "quote_volume": 20622.30387, "trades": 217, "taker_buy_base": 9852.21, "taker_buy_quote": 12865.54609 }, { "timestamp": 1776690000000, "datetime": "2026-04-20T13:00:00", "open": 1.308, "high": 1.325, "low": 1.308, "close": 1.323, "volume": 28034.96, "close_time": 1776693599999, "quote_volume": 37006.32701, "trades": 435, "taker_buy_base": 13642.51, "taker_buy_quote": 18018.94311 }, { "timestamp": 1776693600000, "datetime": "2026-04-20T14:00:00", "open": 1.323, "high": 1.324, "low": 1.304, "close": 1.306, "volume": 27639.18, "close_time": 1776697199999, "quote_volume": 36351.86153, "trades": 329, "taker_buy_base": 10636.05, "taker_buy_quote": 13991.89412 }, { "timestamp": 1776697200000, "datetime": "2026-04-20T15:00:00", "open": 1.307, "high": 1.324, "low": 1.301, "close": 1.322, "volume": 38645.3, "close_time": 1776700799999, "quote_volume": 50859.2881, "trades": 500, "taker_buy_base": 19898.1, "taker_buy_quote": 26178.10475 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 1.323, "high": 1.323, "low": 1.317, "close": 1.319, "volume": 59555.07, "close_time": 1776704399999, "quote_volume": 78588.21378, "trades": 361, "taker_buy_base": 14664.61, "taker_buy_quote": 19354.48568 }, { "timestamp": 1776704400000, "datetime": "2026-04-20T17:00:00", "open": 1.32, "high": 1.327, "low": 1.317, "close": 1.327, "volume": 47156.04, "close_time": 1776707999999, "quote_volume": 62323.36225, "trades": 411, "taker_buy_base": 34658.98, "taker_buy_quote": 45816.95503 }, { "timestamp": 1776708000000, "datetime": "2026-04-20T18:00:00", "open": 1.327, "high": 1.342, "low": 1.326, "close": 1.341, "volume": 15506.91, "close_time": 1776711599999, "quote_volume": 20665.3133, "trades": 237, "taker_buy_base": 9643.5, "taker_buy_quote": 12858.64738 }, { "timestamp": 1776711600000, "datetime": "2026-04-20T19:00:00", "open": 1.342, "high": 1.342, "low": 1.333, "close": 1.334, "volume": 19461.75, "close_time": 1776715199999, "quote_volume": 26030.63682, "trades": 307, "taker_buy_base": 7541.73, "taker_buy_quote": 10089.39962 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 1.335, "high": 1.351, "low": 1.331, "close": 1.351, "volume": 31213.57, "close_time": 1776718799999, "quote_volume": 41874.11922, "trades": 319, "taker_buy_base": 15229.68, "taker_buy_quote": 20435.37365 }, { "timestamp": 1776718800000, "datetime": "2026-04-20T21:00:00", "open": 1.35, "high": 1.35, "low": 1.335, "close": 1.337, "volume": 27212.82, "close_time": 1776722399999, "quote_volume": 36557.67763, "trades": 291, "taker_buy_base": 11574.29, "taker_buy_quote": 15549.23825 }, { "timestamp": 1776722400000, "datetime": "2026-04-20T22:00:00", "open": 1.337, "high": 1.347, "low": 1.333, "close": 1.343, "volume": 40319.21, "close_time": 1776725999999, "quote_volume": 54094.15994, "trades": 352, "taker_buy_base": 18853.74, "taker_buy_quote": 25305.36425 }, { "timestamp": 1776726000000, "datetime": "2026-04-20T23:00:00", "open": 1.343, "high": 1.351, "low": 1.339, "close": 1.349, "volume": 24774.56, "close_time": 1776729599999, "quote_volume": 33327.42506, "trades": 247, "taker_buy_base": 11260.39, "taker_buy_quote": 15148.534 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 1.35, "high": 1.38, "low": 1.35, "close": 1.375, "volume": 59295.33, "close_time": 1776733199999, "quote_volume": 81170.921, "trades": 551, "taker_buy_base": 34052.35, "taker_buy_quote": 46679.32573 }, { "timestamp": 1776733200000, "datetime": "2026-04-21T01:00:00", "open": 1.376, "high": 1.383, "low": 1.365, "close": 1.375, "volume": 45513.17, "close_time": 1776736799999, "quote_volume": 62595.98583, "trades": 452, "taker_buy_base": 20550.65, "taker_buy_quote": 28281.55126 }, { "timestamp": 1776736800000, "datetime": "2026-04-21T02:00:00", "open": 1.375, "high": 1.377, "low": 1.358, "close": 1.359, "volume": 19173.24, "close_time": 1776740399999, "quote_volume": 26235.59631, "trades": 240, "taker_buy_base": 9313.62, "taker_buy_quote": 12746.44462 }, { "timestamp": 1776740400000, "datetime": "2026-04-21T03:00:00", "open": 1.358, "high": 1.363, "low": 1.349, "close": 1.363, "volume": 12705.29, "close_time": 1776743999999, "quote_volume": 17223.14411, "trades": 272, "taker_buy_base": 5476.86, "taker_buy_quote": 7425.07358 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 1.361, "high": 1.376, "low": 1.353, "close": 1.371, "volume": 29283.97, "close_time": 1776747599999, "quote_volume": 39952.60093, "trades": 337, "taker_buy_base": 15403.76, "taker_buy_quote": 20996.63872 }, { "timestamp": 1776747600000, "datetime": "2026-04-21T05:00:00", "open": 1.371, "high": 1.378, "low": 1.365, "close": 1.366, "volume": 20027.36, "close_time": 1776751199999, "quote_volume": 27491.99006, "trades": 311, "taker_buy_base": 10336.13, "taker_buy_quote": 14199.27283 }, { "timestamp": 1776751200000, "datetime": "2026-04-21T06:00:00", "open": 1.365, "high": 1.376, "low": 1.363, "close": 1.373, "volume": 26368.83, "close_time": 1776754799999, "quote_volume": 36119.12979, "trades": 344, "taker_buy_base": 12612.12, "taker_buy_quote": 17286.26792 }, { "timestamp": 1776754800000, "datetime": "2026-04-21T07:00:00", "open": 1.374, "high": 1.385, "low": 1.371, "close": 1.377, "volume": 40063.98, "close_time": 1776758399999, "quote_volume": 55196.67425, "trades": 864, "taker_buy_base": 21587.29, "taker_buy_quote": 29742.00593 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 1.378, "high": 1.386, "low": 1.374, "close": 1.382, "volume": 19427.86, "close_time": 1776761999999, "quote_volume": 26838.32204, "trades": 265, "taker_buy_base": 10496.94, "taker_buy_quote": 14509.54074 }, { "timestamp": 1776762000000, "datetime": "2026-04-21T09:00:00", "open": 1.383, "high": 1.39, "low": 1.38, "close": 1.384, "volume": 40084.13, "close_time": 1776765599999, "quote_volume": 55554.16085, "trades": 497, "taker_buy_base": 18350.39, "taker_buy_quote": 25442.56049 }, { "timestamp": 1776765600000, "datetime": "2026-04-21T10:00:00", "open": 1.384, "high": 1.386, "low": 1.371, "close": 1.375, "volume": 15638.08, "close_time": 1776769199999, "quote_volume": 21578.32762, "trades": 276, "taker_buy_base": 6779.26, "taker_buy_quote": 9360.81576 }, { "timestamp": 1776769200000, "datetime": "2026-04-21T11:00:00", "open": 1.375, "high": 1.38, "low": 1.362, "close": 1.378, "volume": 16953.58, "close_time": 1776772799999, "quote_volume": 23262.43373, "trades": 349, "taker_buy_base": 6907.95, "taker_buy_quote": 9482.83562 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 1.378, "high": 1.381, "low": 1.362, "close": 1.377, "volume": 62886.96, "close_time": 1776776399999, "quote_volume": 86193.91021, "trades": 512, "taker_buy_base": 13105.28, "taker_buy_quote": 17993.06981 }, { "timestamp": 1776776400000, "datetime": "2026-04-21T13:00:00", "open": 1.377, "high": 1.379, "low": 1.369, "close": 1.373, "volume": 19532.06, "close_time": 1776779999999, "quote_volume": 26821.59419, "trades": 450, "taker_buy_base": 10155.97, "taker_buy_quote": 13951.60428 }, { "timestamp": 1776780000000, "datetime": "2026-04-21T14:00:00", "open": 1.374, "high": 1.379, "low": 1.363, "close": 1.377, "volume": 19626.55, "close_time": 1776783599999, "quote_volume": 26935.70715, "trades": 342, "taker_buy_base": 10730.55, "taker_buy_quote": 14728.92757 }, { "timestamp": 1776783600000, "datetime": "2026-04-21T15:00:00", "open": 1.378, "high": 1.389, "low": 1.374, "close": 1.375, "volume": 20404.31, "close_time": 1776787199999, "quote_volume": 28155.40711, "trades": 356, "taker_buy_base": 11112.58, "taker_buy_quote": 15350.70522 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 1.377, "high": 1.377, "low": 1.367, "close": 1.37, "volume": 22030.51, "close_time": 1776790799999, "quote_volume": 30242.99785, "trades": 378, "taker_buy_base": 10174.3, "taker_buy_quote": 13968.78179 }, { "timestamp": 1776790800000, "datetime": "2026-04-21T17:00:00", "open": 1.37, "high": 1.37, "low": 1.355, "close": 1.361, "volume": 28926.23, "close_time": 1776794399999, "quote_volume": 39398.94579, "trades": 501, "taker_buy_base": 13160.48, "taker_buy_quote": 17937.13861 }, { "timestamp": 1776794400000, "datetime": "2026-04-21T18:00:00", "open": 1.361, "high": 1.369, "low": 1.359, "close": 1.367, "volume": 12395.06, "close_time": 1776797999999, "quote_volume": 16899.95427, "trades": 246, "taker_buy_base": 6899.32, "taker_buy_quote": 9408.67683 }, { "timestamp": 1776798000000, "datetime": "2026-04-21T19:00:00", "open": 1.367, "high": 1.369, "low": 1.352, "close": 1.355, "volume": 22284.51, "close_time": 1776801599999, "quote_volume": 30331.22877, "trades": 338, "taker_buy_base": 9523.98, "taker_buy_quote": 12969.8524 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 1.354, "high": 1.364, "low": 1.353, "close": 1.355, "volume": 20503.01, "close_time": 1776805199999, "quote_volume": 27861.44443, "trades": 438, "taker_buy_base": 11584.72, "taker_buy_quote": 15741.25186 }, { "timestamp": 1776805200000, "datetime": "2026-04-21T21:00:00", "open": 1.355, "high": 1.357, "low": 1.345, "close": 1.352, "volume": 11628.86, "close_time": 1776808799999, "quote_volume": 15728.49586, "trades": 190, "taker_buy_base": 6436.32, "taker_buy_quote": 8708.58656 }, { "timestamp": 1776808800000, "datetime": "2026-04-21T22:00:00", "open": 1.35, "high": 1.351, "low": 1.346, "close": 1.351, "volume": 29757.82, "close_time": 1776812399999, "quote_volume": 40158.39517, "trades": 361, "taker_buy_base": 15961.64, "taker_buy_quote": 21542.96033 }, { "timestamp": 1776812400000, "datetime": "2026-04-21T23:00:00", "open": 1.351, "high": 1.365, "low": 1.351, "close": 1.363, "volume": 10804.83, "close_time": 1776815999999, "quote_volume": 14684.73222, "trades": 219, "taker_buy_base": 5637.47, "taker_buy_quote": 7660.4506 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 1.363, "high": 1.368, "low": 1.358, "close": 1.36, "volume": 29031.24, "close_time": 1776819599999, "quote_volume": 39557.99556, "trades": 382, "taker_buy_base": 16457.85, "taker_buy_quote": 22406.08428 }, { "timestamp": 1776819600000, "datetime": "2026-04-22T01:00:00", "open": 1.361, "high": 1.366, "low": 1.357, "close": 1.363, "volume": 21753.84, "close_time": 1776823199999, "quote_volume": 29617.57177, "trades": 455, "taker_buy_base": 10840.75, "taker_buy_quote": 14763.73557 }, { "timestamp": 1776823200000, "datetime": "2026-04-22T02:00:00", "open": 1.362, "high": 1.375, "low": 1.359, "close": 1.373, "volume": 21040.23, "close_time": 1776826799999, "quote_volume": 28778.85999, "trades": 220, "taker_buy_base": 10660.33, "taker_buy_quote": 14586.69544 }, { "timestamp": 1776826800000, "datetime": "2026-04-22T03:00:00", "open": 1.375, "high": 1.377, "low": 1.37, "close": 1.376, "volume": 8331.63, "close_time": 1776830399999, "quote_volume": 11444.28514, "trades": 130, "taker_buy_base": 4031.16, "taker_buy_quote": 5542.08192 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 1.375, "high": 1.378, "low": 1.373, "close": 1.377, "volume": 31253.75, "close_time": 1776833999999, "quote_volume": 42990.87615, "trades": 231, "taker_buy_base": 16538.11, "taker_buy_quote": 22758.67763 }, { "timestamp": 1776834000000, "datetime": "2026-04-22T05:00:00", "open": 1.376, "high": 1.381, "low": 1.372, "close": 1.372, "volume": 44752.87, "close_time": 1776837599999, "quote_volume": 61639.04421, "trades": 399, "taker_buy_base": 26670.61, "taker_buy_quote": 36739.18163 }, { "timestamp": 1776837600000, "datetime": "2026-04-22T06:00:00", "open": 1.372, "high": 1.377, "low": 1.371, "close": 1.375, "volume": 13358.64, "close_time": 1776841199999, "quote_volume": 18370.29788, "trades": 152, "taker_buy_base": 6483.85, "taker_buy_quote": 8917.18858 }, { "timestamp": 1776841200000, "datetime": "2026-04-22T07:00:00", "open": 1.376, "high": 1.378, "low": 1.372, "close": 1.375, "volume": 22548.22, "close_time": 1776844799999, "quote_volume": 30964.86223, "trades": 191, "taker_buy_base": 5674.39, "taker_buy_quote": 7797.89147 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 1.375, "high": 1.436, "low": 1.374, "close": 1.38, "volume": 136684.4, "close_time": 1776848399999, "quote_volume": 188783.48492, "trades": 1239, "taker_buy_base": 75153.03, "taker_buy_quote": 103969.59824 }, { "timestamp": 1776848400000, "datetime": "2026-04-22T09:00:00", "open": 1.38, "high": 1.384, "low": 1.376, "close": 1.376, "volume": 32546.52, "close_time": 1776851999999, "quote_volume": 44909.54078, "trades": 628, "taker_buy_base": 9860.88, "taker_buy_quote": 13608.23691 }, { "timestamp": 1776852000000, "datetime": "2026-04-22T10:00:00", "open": 1.377, "high": 1.381, "low": 1.376, "close": 1.377, "volume": 13202.75, "close_time": 1776855599999, "quote_volume": 18204.36483, "trades": 313, "taker_buy_base": 6875.13, "taker_buy_quote": 9482.41254 }, { "timestamp": 1776855600000, "datetime": "2026-04-22T11:00:00", "open": 1.376, "high": 1.379, "low": 1.371, "close": 1.372, "volume": 8916.78, "close_time": 1776859199999, "quote_volume": 12253.23084, "trades": 204, "taker_buy_base": 4194.22, "taker_buy_quote": 5764.52907 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 1.372, "high": 1.379, "low": 1.369, "close": 1.375, "volume": 18400.07, "close_time": 1776862799999, "quote_volume": 25270.57034, "trades": 459, "taker_buy_base": 8884.61, "taker_buy_quote": 12208.76177 }, { "timestamp": 1776862800000, "datetime": "2026-04-22T13:00:00", "open": 1.375, "high": 1.381, "low": 1.373, "close": 1.374, "volume": 39785.33, "close_time": 1776866399999, "quote_volume": 54804.9564, "trades": 621, "taker_buy_base": 23934.42, "taker_buy_quote": 32983.37166 }, { "timestamp": 1776866400000, "datetime": "2026-04-22T14:00:00", "open": 1.375, "high": 1.379, "low": 1.368, "close": 1.374, "volume": 29139.37, "close_time": 1776869999999, "quote_volume": 40037.40674, "trades": 791, "taker_buy_base": 11185.2, "taker_buy_quote": 15382.77583 }, { "timestamp": 1776870000000, "datetime": "2026-04-22T15:00:00", "open": 1.375, "high": 1.379, "low": 1.373, "close": 1.376, "volume": 16093.85, "close_time": 1776873599999, "quote_volume": 22139.79096, "trades": 300, "taker_buy_base": 6317.07, "taker_buy_quote": 8692.17541 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 1.376, "high": 1.376, "low": 1.366, "close": 1.367, "volume": 34410.27, "close_time": 1776877199999, "quote_volume": 47095.57184, "trades": 340, "taker_buy_base": 10976.25, "taker_buy_quote": 15021.02195 }, { "timestamp": 1776877200000, "datetime": "2026-04-22T17:00:00", "open": 1.367, "high": 1.374, "low": 1.365, "close": 1.372, "volume": 15628.18, "close_time": 1776880799999, "quote_volume": 21401.04333, "trades": 244, "taker_buy_base": 9028.91, "taker_buy_quote": 12366.23025 }, { "timestamp": 1776880800000, "datetime": "2026-04-22T18:00:00", "open": 1.372, "high": 1.378, "low": 1.372, "close": 1.373, "volume": 12883.78, "close_time": 1776884399999, "quote_volume": 17717.33322, "trades": 309, "taker_buy_base": 7273.26, "taker_buy_quote": 10001.63077 }, { "timestamp": 1776884400000, "datetime": "2026-04-22T19:00:00", "open": 1.372, "high": 1.378, "low": 1.37, "close": 1.375, "volume": 20645.24, "close_time": 1776887999999, "quote_volume": 28331.65566, "trades": 207, "taker_buy_base": 4145.75, "taker_buy_quote": 5701.29738 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 1.375, "high": 1.377, "low": 1.371, "close": 1.373, "volume": 11687.54, "close_time": 1776891599999, "quote_volume": 16069.02917, "trades": 167, "taker_buy_base": 6562.58, "taker_buy_quote": 9023.21344 }, { "timestamp": 1776891600000, "datetime": "2026-04-22T21:00:00", "open": 1.374, "high": 1.377, "low": 1.371, "close": 1.371, "volume": 6342.44, "close_time": 1776895199999, "quote_volume": 8707.90191, "trades": 148, "taker_buy_base": 2691.05, "taker_buy_quote": 3696.09056 }, { "timestamp": 1776895200000, "datetime": "2026-04-22T22:00:00", "open": 1.372, "high": 1.372, "low": 1.367, "close": 1.369, "volume": 6761.91, "close_time": 1776898799999, "quote_volume": 9249.77514, "trades": 100, "taker_buy_base": 1430.96, "taker_buy_quote": 1958.09902 }, { "timestamp": 1776898800000, "datetime": "2026-04-22T23:00:00", "open": 1.37, "high": 1.373, "low": 1.363, "close": 1.364, "volume": 15225.27, "close_time": 1776902399999, "quote_volume": 20815.35472, "trades": 187, "taker_buy_base": 10976.53, "taker_buy_quote": 15008.246 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 1.364, "high": 1.368, "low": 1.358, "close": 1.359, "volume": 18243.88, "close_time": 1776905999999, "quote_volume": 24856.07007, "trades": 332, "taker_buy_base": 11710.0, "taker_buy_quote": 15956.49531 }, { "timestamp": 1776906000000, "datetime": "2026-04-23T01:00:00", "open": 1.36, "high": 1.361, "low": 1.353, "close": 1.357, "volume": 10689.85, "close_time": 1776909599999, "quote_volume": 14508.87924, "trades": 274, "taker_buy_base": 5519.98, "taker_buy_quote": 7495.21468 }, { "timestamp": 1776909600000, "datetime": "2026-04-23T02:00:00", "open": 1.356, "high": 1.358, "low": 1.355, "close": 1.357, "volume": 3648.31, "close_time": 1776913199999, "quote_volume": 4945.15318, "trades": 41, "taker_buy_base": 1100.91, "taker_buy_quote": 1493.17918 }, { "timestamp": 1776913200000, "datetime": "2026-04-23T03:00:00", "open": 1.353, "high": 1.357, "low": 1.352, "close": 1.352, "volume": 2566.96, "close_time": 1776916799999, "quote_volume": 3478.95613, "trades": 43, "taker_buy_base": 1009.24, "taker_buy_quote": 1368.02933 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 1.347, "high": 1.348, "low": 1.346, "close": 1.347, "volume": 15964.57, "close_time": 1776920399999, "quote_volume": 21504.9052, "trades": 109, "taker_buy_base": 2508.99, "taker_buy_quote": 3379.81751 }, { "timestamp": 1776920400000, "datetime": "2026-04-23T05:00:00", "open": 1.353, "high": 1.357, "low": 1.353, "close": 1.356, "volume": 2832.79, "close_time": 1776923999999, "quote_volume": 3841.32415, "trades": 52, "taker_buy_base": 1302.18, "taker_buy_quote": 1765.99874 } ] }, "4h": { "count": 2191, "start_date": "2025-04-23T04:00:00", "end_date": "2026-04-23T04:00:00", "klines": [ { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 3.126, "high": 3.163, "low": 3.093, "close": 3.106, "volume": 61141.2, "close_time": 1745395199999, "quote_volume": 191142.607, "trades": 2403, "taker_buy_base": 25787.15, "taker_buy_quote": 80620.37553 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 3.108, "high": 3.149, "low": 3.089, "close": 3.127, "volume": 123313.65, "close_time": 1745409599999, "quote_volume": 385033.06911, "trades": 3878, "taker_buy_base": 72710.87, "taker_buy_quote": 227153.98392 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 3.131, "high": 3.154, "low": 3.049, "close": 3.114, "volume": 77638.42, "close_time": 1745423999999, "quote_volume": 241399.59414, "trades": 3802, "taker_buy_base": 34738.77, "taker_buy_quote": 108020.58573 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 3.111, "high": 3.22, "low": 3.083, "close": 3.149, "volume": 123901.58, "close_time": 1745438399999, "quote_volume": 391596.57837, "trades": 6821, "taker_buy_base": 70380.9, "taker_buy_quote": 222500.57664 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 3.149, "high": 3.214, "low": 3.149, "close": 3.184, "volume": 62690.77, "close_time": 1745452799999, "quote_volume": 200094.43626, "trades": 3668, "taker_buy_base": 22835.5, "taker_buy_quote": 72885.00883 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 3.182, "high": 3.198, "low": 3.1, "close": 3.103, "volume": 42039.61, "close_time": 1745467199999, "quote_volume": 132385.89265, "trades": 2045, "taker_buy_base": 13084.74, "taker_buy_quote": 41216.75485 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 3.106, "high": 3.149, "low": 3.098, "close": 3.118, "volume": 35198.66, "close_time": 1745481599999, "quote_volume": 109925.08567, "trades": 1864, "taker_buy_base": 16009.95, "taker_buy_quote": 50017.00303 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 3.118, "high": 3.135, "low": 3.068, "close": 3.11, "volume": 59343.1, "close_time": 1745495999999, "quote_volume": 184167.99237, "trades": 2472, "taker_buy_base": 28821.28, "taker_buy_quote": 89477.65744 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 3.112, "high": 3.201, "low": 3.099, "close": 3.178, "volume": 94178.12, "close_time": 1745510399999, "quote_volume": 297455.22509, "trades": 5095, "taker_buy_base": 52187.27, "taker_buy_quote": 164853.20822 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 3.18, "high": 3.197, "low": 3.133, "close": 3.17, "volume": 44394.17, "close_time": 1745524799999, "quote_volume": 140621.93581, "trades": 2484, "taker_buy_base": 19506.08, "taker_buy_quote": 61794.32858 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 3.173, "high": 3.196, "low": 3.164, "close": 3.195, "volume": 48699.03, "close_time": 1745539199999, "quote_volume": 154716.71382, "trades": 1904, "taker_buy_base": 14833.52, "taker_buy_quote": 47162.39703 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 3.193, "high": 3.223, "low": 3.156, "close": 3.206, "volume": 94711.66, "close_time": 1745553599999, "quote_volume": 302472.09434, "trades": 1952, "taker_buy_base": 47005.37, "taker_buy_quote": 149756.61935 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 3.206, "high": 3.28, "low": 3.182, "close": 3.247, "volume": 63467.41, "close_time": 1745567999999, "quote_volume": 205203.85187, "trades": 3040, "taker_buy_base": 34728.47, "taker_buy_quote": 112294.24946 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 3.253, "high": 3.255, "low": 3.215, "close": 3.235, "volume": 236581.68, "close_time": 1745582399999, "quote_volume": 765738.07833, "trades": 4696, "taker_buy_base": 35826.41, "taker_buy_quote": 115979.43128 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 3.238, "high": 3.246, "low": 3.176, "close": 3.224, "volume": 88976.39, "close_time": 1745596799999, "quote_volume": 286385.89184, "trades": 4219, "taker_buy_base": 35067.9, "taker_buy_quote": 112947.2599 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 3.23, "high": 3.255, "low": 3.194, "close": 3.238, "volume": 52340.96, "close_time": 1745611199999, "quote_volume": 168912.55114, "trades": 2070, "taker_buy_base": 21113.83, "taker_buy_quote": 68173.6669 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 3.241, "high": 3.241, "low": 3.182, "close": 3.202, "volume": 33288.98, "close_time": 1745625599999, "quote_volume": 107036.78091, "trades": 1469, "taker_buy_base": 11659.12, "taker_buy_quote": 37492.98907 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 3.21, "high": 3.273, "low": 3.21, "close": 3.242, "volume": 21536.23, "close_time": 1745639999999, "quote_volume": 69897.52902, "trades": 1259, "taker_buy_base": 10968.1, "taker_buy_quote": 35575.21255 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 3.237, "high": 3.252, "low": 3.211, "close": 3.236, "volume": 40535.88, "close_time": 1745654399999, "quote_volume": 131057.1795, "trades": 1514, "taker_buy_base": 24678.56, "taker_buy_quote": 79754.35604 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 3.237, "high": 3.262, "low": 3.21, "close": 3.221, "volume": 58442.83, "close_time": 1745668799999, "quote_volume": 189438.44679, "trades": 2762, "taker_buy_base": 18804.39, "taker_buy_quote": 60881.82438 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 3.221, "high": 3.3, "low": 3.196, "close": 3.284, "volume": 176810.73, "close_time": 1745683199999, "quote_volume": 573206.34735, "trades": 7109, "taker_buy_base": 81230.75, "taker_buy_quote": 262654.60795 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 3.283, "high": 3.351, "low": 3.283, "close": 3.323, "volume": 145109.49, "close_time": 1745697599999, "quote_volume": 481338.64281, "trades": 10100, "taker_buy_base": 70443.34, "taker_buy_quote": 233658.80232 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 3.323, "high": 3.352, "low": 3.307, "close": 3.346, "volume": 29393.94, "close_time": 1745711999999, "quote_volume": 97993.57943, "trades": 2458, "taker_buy_base": 14668.31, "taker_buy_quote": 48906.61507 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 3.348, "high": 3.391, "low": 3.295, "close": 3.328, "volume": 68189.24, "close_time": 1745726399999, "quote_volume": 227119.21514, "trades": 6646, "taker_buy_base": 25981.16, "taker_buy_quote": 86649.24875 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 3.33, "high": 3.335, "low": 3.254, "close": 3.285, "volume": 45737.89, "close_time": 1745740799999, "quote_volume": 150415.94472, "trades": 3179, "taker_buy_base": 21752.24, "taker_buy_quote": 71534.87174 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 3.283, "high": 3.299, "low": 3.259, "close": 3.269, "volume": 51975.98, "close_time": 1745755199999, "quote_volume": 170430.65108, "trades": 7073, "taker_buy_base": 24627.97, "taker_buy_quote": 80742.6267 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 3.272, "high": 3.273, "low": 3.227, "close": 3.242, "volume": 34734.86, "close_time": 1745769599999, "quote_volume": 112938.7942, "trades": 2399, "taker_buy_base": 16418.05, "taker_buy_quote": 53404.97777 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 3.241, "high": 3.384, "low": 3.214, "close": 3.359, "volume": 88302.86, "close_time": 1745783999999, "quote_volume": 290029.06086, "trades": 9490, "taker_buy_base": 44930.67, "taker_buy_quote": 147457.2352 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 3.364, "high": 3.385, "low": 3.271, "close": 3.271, "volume": 112138.43, "close_time": 1745798399999, "quote_volume": 373647.46733, "trades": 7425, "taker_buy_base": 53399.89, "taker_buy_quote": 178057.54967 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 3.272, "high": 3.289, "low": 3.191, "close": 3.262, "volume": 42913.11, "close_time": 1745812799999, "quote_volume": 139108.65717, "trades": 2383, "taker_buy_base": 15893.22, "taker_buy_quote": 51563.70245 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 3.263, "high": 3.342, "low": 3.262, "close": 3.338, "volume": 44361.33, "close_time": 1745827199999, "quote_volume": 146976.495, "trades": 2906, "taker_buy_base": 28974.98, "taker_buy_quote": 96092.33414 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 3.34, "high": 3.351, "low": 3.289, "close": 3.314, "volume": 160691.81, "close_time": 1745841599999, "quote_volume": 534891.44636, "trades": 8705, "taker_buy_base": 61339.49, "taker_buy_quote": 203918.43216 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 3.314, "high": 3.316, "low": 3.198, "close": 3.227, "volume": 124593.65, "close_time": 1745855999999, "quote_volume": 409179.70579, "trades": 3420, "taker_buy_base": 35683.02, "taker_buy_quote": 117032.2075 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 3.227, "high": 3.256, "low": 3.188, "close": 3.249, "volume": 144066.52, "close_time": 1745870399999, "quote_volume": 462342.19863, "trades": 2767, "taker_buy_base": 112273.7, "taker_buy_quote": 360250.02324 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 3.25, "high": 3.278, "low": 3.219, "close": 3.275, "volume": 23890.31, "close_time": 1745884799999, "quote_volume": 77702.05209, "trades": 1341, "taker_buy_base": 11935.38, "taker_buy_quote": 38868.23106 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 3.274, "high": 3.312, "low": 3.245, "close": 3.287, "volume": 45618.14, "close_time": 1745899199999, "quote_volume": 149668.2126, "trades": 1773, "taker_buy_base": 21444.07, "taker_buy_quote": 70481.51936 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 3.285, "high": 3.296, "low": 3.249, "close": 3.286, "volume": 25007.08, "close_time": 1745913599999, "quote_volume": 81800.09374, "trades": 1572, "taker_buy_base": 9642.02, "taker_buy_quote": 31585.00388 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 3.29, "high": 3.291, "low": 3.234, "close": 3.262, "volume": 40449.16, "close_time": 1745927999999, "quote_volume": 131900.92521, "trades": 2860, "taker_buy_base": 15959.51, "taker_buy_quote": 52062.02759 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 3.262, "high": 3.28, "low": 3.235, "close": 3.246, "volume": 25398.46, "close_time": 1745942399999, "quote_volume": 82771.25217, "trades": 1739, "taker_buy_base": 11153.08, "taker_buy_quote": 36337.21554 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 3.248, "high": 3.264, "low": 3.224, "close": 3.228, "volume": 35058.96, "close_time": 1745956799999, "quote_volume": 113694.31683, "trades": 2169, "taker_buy_base": 15188.64, "taker_buy_quote": 49259.89354 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 3.23, "high": 3.23, "low": 3.146, "close": 3.188, "volume": 78607.64, "close_time": 1745971199999, "quote_volume": 250960.98195, "trades": 4117, "taker_buy_base": 27509.37, "taker_buy_quote": 87822.14784 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 3.185, "high": 3.234, "low": 3.185, "close": 3.233, "volume": 23212.94, "close_time": 1745985599999, "quote_volume": 74402.88479, "trades": 1252, "taker_buy_base": 8560.55, "taker_buy_quote": 27471.79514 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 3.234, "high": 3.248, "low": 3.212, "close": 3.22, "volume": 40880.3, "close_time": 1745999999999, "quote_volume": 131971.52652, "trades": 2743, "taker_buy_base": 16846.51, "taker_buy_quote": 54370.58978 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 3.22, "high": 3.254, "low": 3.211, "close": 3.252, "volume": 43001.25, "close_time": 1746014399999, "quote_volume": 138965.47423, "trades": 2937, "taker_buy_base": 22622.35, "taker_buy_quote": 73085.91822 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 3.252, "high": 3.258, "low": 3.119, "close": 3.157, "volume": 265678.83, "close_time": 1746028799999, "quote_volume": 839469.84629, "trades": 6096, "taker_buy_base": 205908.6, "taker_buy_quote": 649756.36431 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 3.155, "high": 3.19, "low": 3.142, "close": 3.174, "volume": 48115.46, "close_time": 1746043199999, "quote_volume": 152225.33254, "trades": 2743, "taker_buy_base": 23331.76, "taker_buy_quote": 73815.76682 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 3.173, "high": 3.203, "low": 3.162, "close": 3.162, "volume": 28627.18, "close_time": 1746057599999, "quote_volume": 90969.66731, "trades": 1108, "taker_buy_base": 9072.34, "taker_buy_quote": 28860.52077 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 3.162, "high": 3.198, "low": 3.152, "close": 3.167, "volume": 17352.48, "close_time": 1746071999999, "quote_volume": 55138.34063, "trades": 1072, "taker_buy_base": 6896.07, "taker_buy_quote": 21909.3671 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 3.167, "high": 3.183, "low": 3.126, "close": 3.144, "volume": 63443.59, "close_time": 1746086399999, "quote_volume": 200286.84234, "trades": 1396, "taker_buy_base": 43598.7, "taker_buy_quote": 137630.69991 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 3.144, "high": 3.197, "low": 3.132, "close": 3.183, "volume": 84994.84, "close_time": 1746100799999, "quote_volume": 268875.38732, "trades": 3160, "taker_buy_base": 44697.63, "taker_buy_quote": 141545.06255 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 3.184, "high": 3.22, "low": 3.17, "close": 3.196, "volume": 64497.7, "close_time": 1746115199999, "quote_volume": 206056.44103, "trades": 3363, "taker_buy_base": 27281.83, "taker_buy_quote": 87185.72902 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 3.197, "high": 3.248, "low": 3.18, "close": 3.213, "volume": 104900.45, "close_time": 1746129599999, "quote_volume": 337811.72883, "trades": 4235, "taker_buy_base": 37348.65, "taker_buy_quote": 119882.12554 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 3.215, "high": 3.231, "low": 3.196, "close": 3.213, "volume": 27002.39, "close_time": 1746143999999, "quote_volume": 86758.08245, "trades": 1245, "taker_buy_base": 14822.3, "taker_buy_quote": 47620.21204 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 3.214, "high": 3.264, "low": 3.206, "close": 3.247, "volume": 19663.13, "close_time": 1746158399999, "quote_volume": 63672.05783, "trades": 1456, "taker_buy_base": 9962.61, "taker_buy_quote": 32258.85443 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 3.246, "high": 3.248, "low": 3.181, "close": 3.182, "volume": 28016.09, "close_time": 1746172799999, "quote_volume": 90018.64314, "trades": 2333, "taker_buy_base": 12390.23, "taker_buy_quote": 39805.47968 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 3.182, "high": 3.213, "low": 3.175, "close": 3.179, "volume": 29287.02, "close_time": 1746187199999, "quote_volume": 93451.03116, "trades": 1656, "taker_buy_base": 14104.38, "taker_buy_quote": 45007.18055 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 3.179, "high": 3.198, "low": 3.153, "close": 3.166, "volume": 57418.23, "close_time": 1746201599999, "quote_volume": 182420.24484, "trades": 2821, "taker_buy_base": 18907.96, "taker_buy_quote": 60132.56332 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 3.167, "high": 3.188, "low": 3.115, "close": 3.129, "volume": 42081.33, "close_time": 1746215999999, "quote_volume": 132819.69403, "trades": 3783, "taker_buy_base": 18236.33, "taker_buy_quote": 57573.3086 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 3.127, "high": 3.172, "low": 3.125, "close": 3.171, "volume": 26171.86, "close_time": 1746230399999, "quote_volume": 82393.60854, "trades": 2125, "taker_buy_base": 15281.1, "taker_buy_quote": 48079.6601 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 3.172, "high": 3.197, "low": 3.158, "close": 3.182, "volume": 24106.33, "close_time": 1746244799999, "quote_volume": 76522.95934, "trades": 3282, "taker_buy_base": 13546.64, "taker_buy_quote": 42983.75333 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 3.183, "high": 3.208, "low": 3.164, "close": 3.166, "volume": 29355.51, "close_time": 1746259199999, "quote_volume": 93482.12928, "trades": 3092, "taker_buy_base": 13634.42, "taker_buy_quote": 43418.6134 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 3.167, "high": 3.197, "low": 3.137, "close": 3.146, "volume": 38187.23, "close_time": 1746273599999, "quote_volume": 121037.33135, "trades": 3306, "taker_buy_base": 17301.48, "taker_buy_quote": 54833.77856 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 3.146, "high": 3.191, "low": 3.146, "close": 3.168, "volume": 52589.62, "close_time": 1746287999999, "quote_volume": 166865.26646, "trades": 2869, "taker_buy_base": 35831.95, "taker_buy_quote": 113709.98125 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 3.167, "high": 3.169, "low": 3.072, "close": 3.113, "volume": 55605.74, "close_time": 1746302399999, "quote_volume": 172574.0684, "trades": 4452, "taker_buy_base": 21493.96, "taker_buy_quote": 66766.95174 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 3.113, "high": 3.121, "low": 3.085, "close": 3.085, "volume": 16781.09, "close_time": 1746316799999, "quote_volume": 52014.51714, "trades": 1796, "taker_buy_base": 7416.79, "taker_buy_quote": 22986.2253 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 3.084, "high": 3.107, "low": 3.068, "close": 3.079, "volume": 28857.81, "close_time": 1746331199999, "quote_volume": 89026.9085, "trades": 3526, "taker_buy_base": 15286.22, "taker_buy_quote": 47173.8775 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 3.08, "high": 3.12, "low": 3.077, "close": 3.105, "volume": 26500.16, "close_time": 1746345599999, "quote_volume": 82026.75507, "trades": 2943, "taker_buy_base": 11107.07, "taker_buy_quote": 34412.02776 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 3.104, "high": 3.119, "low": 3.08, "close": 3.106, "volume": 20570.54, "close_time": 1746359999999, "quote_volume": 63665.03456, "trades": 2538, "taker_buy_base": 9807.55, "taker_buy_quote": 30360.99053 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 3.106, "high": 3.109, "low": 3.07, "close": 3.084, "volume": 23861.25, "close_time": 1746374399999, "quote_volume": 73691.42212, "trades": 2260, "taker_buy_base": 11962.58, "taker_buy_quote": 36961.83076 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 3.083, "high": 3.088, "low": 3.042, "close": 3.05, "volume": 36976.85, "close_time": 1746388799999, "quote_volume": 113245.73723, "trades": 3276, "taker_buy_base": 16997.68, "taker_buy_quote": 52070.62702 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 3.048, "high": 3.069, "low": 3.009, "close": 3.015, "volume": 42361.12, "close_time": 1746403199999, "quote_volume": 128612.51387, "trades": 2584, "taker_buy_base": 20370.34, "taker_buy_quote": 61905.8649 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 3.016, "high": 3.03, "low": 2.984, "close": 3.011, "volume": 67749.14, "close_time": 1746417599999, "quote_volume": 203391.01641, "trades": 2737, "taker_buy_base": 15014.62, "taker_buy_quote": 45105.30945 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 3.011, "high": 3.045, "low": 3.003, "close": 3.029, "volume": 33865.37, "close_time": 1746431999999, "quote_volume": 102593.62033, "trades": 2325, "taker_buy_base": 21747.66, "taker_buy_quote": 65885.70575 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 3.029, "high": 3.036, "low": 2.97, "close": 2.988, "volume": 58807.92, "close_time": 1746446399999, "quote_volume": 176263.26937, "trades": 3509, "taker_buy_base": 25178.76, "taker_buy_quote": 75552.62156 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 2.99, "high": 3.0, "low": 2.943, "close": 2.958, "volume": 41243.09, "close_time": 1746460799999, "quote_volume": 122797.53809, "trades": 2985, "taker_buy_base": 18308.23, "taker_buy_quote": 54623.6666 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 2.96, "high": 3.01, "low": 2.956, "close": 2.963, "volume": 30831.19, "close_time": 1746475199999, "quote_volume": 91864.91817, "trades": 2640, "taker_buy_base": 14604.17, "taker_buy_quote": 43516.81525 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 2.963, "high": 2.982, "low": 2.941, "close": 2.963, "volume": 27768.79, "close_time": 1746489599999, "quote_volume": 82242.76784, "trades": 1898, "taker_buy_base": 11379.76, "taker_buy_quote": 33700.88696 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 2.964, "high": 3.014, "low": 2.959, "close": 3.007, "volume": 25600.7, "close_time": 1746503999999, "quote_volume": 76437.30272, "trades": 2201, "taker_buy_base": 13492.41, "taker_buy_quote": 40280.81454 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 3.009, "high": 3.035, "low": 2.985, "close": 2.993, "volume": 41751.42, "close_time": 1746518399999, "quote_volume": 125694.15848, "trades": 2415, "taker_buy_base": 17809.38, "taker_buy_quote": 53606.35506 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 2.992, "high": 3.007, "low": 2.938, "close": 2.955, "volume": 60514.63, "close_time": 1746532799999, "quote_volume": 180113.63612, "trades": 3432, "taker_buy_base": 29320.47, "taker_buy_quote": 87177.75453 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 2.955, "high": 3.016, "low": 2.947, "close": 2.997, "volume": 52399.68, "close_time": 1746547199999, "quote_volume": 156560.25696, "trades": 3843, "taker_buy_base": 24678.67, "taker_buy_quote": 73738.89061 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 2.996, "high": 3.04, "low": 2.98, "close": 3.025, "volume": 46034.72, "close_time": 1746561599999, "quote_volume": 138687.8456, "trades": 3413, "taker_buy_base": 26191.03, "taker_buy_quote": 78996.5829 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 3.027, "high": 3.034, "low": 2.961, "close": 3.012, "volume": 42500.57, "close_time": 1746575999999, "quote_volume": 127652.479, "trades": 2825, "taker_buy_base": 19380.81, "taker_buy_quote": 58297.35572 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 3.014, "high": 3.043, "low": 2.984, "close": 3.009, "volume": 38224.02, "close_time": 1746590399999, "quote_volume": 115443.38017, "trades": 3058, "taker_buy_base": 17628.89, "taker_buy_quote": 53220.48007 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 3.009, "high": 3.017, "low": 2.985, "close": 3.016, "volume": 23910.18, "close_time": 1746604799999, "quote_volume": 71741.19393, "trades": 1826, "taker_buy_base": 12473.68, "taker_buy_quote": 37430.78751 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 3.016, "high": 3.029, "low": 3.007, "close": 3.023, "volume": 19557.82, "close_time": 1746619199999, "quote_volume": 59030.41174, "trades": 2175, "taker_buy_base": 10780.75, "taker_buy_quote": 32535.875 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 3.025, "high": 3.03, "low": 2.998, "close": 3.006, "volume": 42388.33, "close_time": 1746633599999, "quote_volume": 127728.70163, "trades": 3418, "taker_buy_base": 17222.46, "taker_buy_quote": 51913.82715 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 3.005, "high": 3.011, "low": 2.976, "close": 2.994, "volume": 151316.1, "close_time": 1746647999999, "quote_volume": 453142.37851, "trades": 6077, "taker_buy_base": 77495.41, "taker_buy_quote": 232075.07087 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 2.993, "high": 3.032, "low": 2.988, "close": 3.014, "volume": 26645.83, "close_time": 1746662399999, "quote_volume": 80150.36998, "trades": 2210, "taker_buy_base": 15068.85, "taker_buy_quote": 45301.49226 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 3.015, "high": 3.075, "low": 3.001, "close": 3.072, "volume": 41950.84, "close_time": 1746676799999, "quote_volume": 127443.38427, "trades": 4853, "taker_buy_base": 20683.34, "taker_buy_quote": 62830.68105 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 3.073, "high": 3.13, "low": 3.073, "close": 3.114, "volume": 77110.99, "close_time": 1746691199999, "quote_volume": 239399.71769, "trades": 4243, "taker_buy_base": 33976.15, "taker_buy_quote": 105505.56046 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 3.116, "high": 3.135, "low": 3.111, "close": 3.12, "volume": 51703.86, "close_time": 1746705599999, "quote_volume": 161479.44162, "trades": 2976, "taker_buy_base": 25840.27, "taker_buy_quote": 80712.11913 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 3.12, "high": 3.171, "low": 3.114, "close": 3.157, "volume": 109034.28, "close_time": 1746719999999, "quote_volume": 342367.60646, "trades": 5168, "taker_buy_base": 51417.12, "taker_buy_quote": 161259.09099 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 3.158, "high": 3.217, "low": 3.157, "close": 3.198, "volume": 118305.52, "close_time": 1746734399999, "quote_volume": 377522.05837, "trades": 5015, "taker_buy_base": 59431.57, "taker_buy_quote": 189748.85022 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 3.199, "high": 3.258, "low": 3.168, "close": 3.214, "volume": 76012.52, "close_time": 1746748799999, "quote_volume": 244297.65679, "trades": 4626, "taker_buy_base": 35863.91, "taker_buy_quote": 115272.90302 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 3.211, "high": 3.224, "low": 3.174, "close": 3.187, "volume": 53348.11, "close_time": 1746763199999, "quote_volume": 170623.06927, "trades": 3800, "taker_buy_base": 23613.2, "taker_buy_quote": 75518.53958 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 3.186, "high": 3.302, "low": 3.179, "close": 3.284, "volume": 98405.08, "close_time": 1746777599999, "quote_volume": 319296.64873, "trades": 5312, "taker_buy_base": 44542.43, "taker_buy_quote": 144693.59804 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 3.284, "high": 3.38, "low": 3.224, "close": 3.298, "volume": 173250.27, "close_time": 1746791999999, "quote_volume": 570261.51981, "trades": 8383, "taker_buy_base": 90137.9, "taker_buy_quote": 296802.02376 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 3.298, "high": 3.324, "low": 3.216, "close": 3.272, "volume": 115692.74, "close_time": 1746806399999, "quote_volume": 379237.3723, "trades": 6319, "taker_buy_base": 59583.68, "taker_buy_quote": 195699.01054 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 3.272, "high": 3.29, "low": 3.222, "close": 3.264, "volume": 72715.99, "close_time": 1746820799999, "quote_volume": 237620.69614, "trades": 3360, "taker_buy_base": 32201.86, "taker_buy_quote": 105167.59262 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 3.266, "high": 3.287, "low": 3.253, "close": 3.283, "volume": 52667.41, "close_time": 1746835199999, "quote_volume": 172165.52976, "trades": 1514, "taker_buy_base": 21786.61, "taker_buy_quote": 71239.9505 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 3.285, "high": 3.331, "low": 3.267, "close": 3.323, "volume": 47191.09, "close_time": 1746849599999, "quote_volume": 155996.60017, "trades": 1956, "taker_buy_base": 29479.1, "taker_buy_quote": 97451.86232 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 3.322, "high": 3.409, "low": 3.293, "close": 3.399, "volume": 110140.03, "close_time": 1746863999999, "quote_volume": 368297.98071, "trades": 4106, "taker_buy_base": 57055.37, "taker_buy_quote": 190865.86405 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 3.401, "high": 3.426, "low": 3.333, "close": 3.347, "volume": 131645.95, "close_time": 1746878399999, "quote_volume": 446933.86362, "trades": 4464, "taker_buy_base": 68192.35, "taker_buy_quote": 231610.6171 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 3.346, "high": 3.39, "low": 3.336, "close": 3.345, "volume": 93275.56, "close_time": 1746892799999, "quote_volume": 313191.85684, "trades": 3849, "taker_buy_base": 36180.8, "taker_buy_quote": 121629.53261 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 3.346, "high": 3.406, "low": 3.339, "close": 3.374, "volume": 143135.87, "close_time": 1746907199999, "quote_volume": 483472.63298, "trades": 3856, "taker_buy_base": 99117.91, "taker_buy_quote": 334889.75525 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 3.375, "high": 3.541, "low": 3.358, "close": 3.514, "volume": 180076.81, "close_time": 1746921599999, "quote_volume": 622631.58735, "trades": 4114, "taker_buy_base": 98957.92, "taker_buy_quote": 342763.14055 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 3.514, "high": 3.589, "low": 3.455, "close": 3.49, "volume": 141690.1, "close_time": 1746935999999, "quote_volume": 497203.12535, "trades": 5134, "taker_buy_base": 69434.24, "taker_buy_quote": 243911.91081 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 3.49, "high": 3.516, "low": 3.324, "close": 3.345, "volume": 143297.22, "close_time": 1746950399999, "quote_volume": 488627.94362, "trades": 4207, "taker_buy_base": 95100.2, "taker_buy_quote": 323759.72434 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 3.345, "high": 3.432, "low": 3.331, "close": 3.424, "volume": 82638.63, "close_time": 1746964799999, "quote_volume": 279820.71852, "trades": 2845, "taker_buy_base": 47280.72, "taker_buy_quote": 160243.90003 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 3.425, "high": 3.446, "low": 3.372, "close": 3.397, "volume": 62778.26, "close_time": 1746979199999, "quote_volume": 214274.77616, "trades": 2756, "taker_buy_base": 29390.2, "taker_buy_quote": 100333.41658 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 3.398, "high": 3.409, "low": 3.35, "close": 3.368, "volume": 73863.91, "close_time": 1746993599999, "quote_volume": 249556.73638, "trades": 2903, "taker_buy_base": 30368.31, "taker_buy_quote": 102602.5281 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 3.364, "high": 3.42, "low": 3.348, "close": 3.41, "volume": 65080.21, "close_time": 1747007999999, "quote_volume": 220222.16249, "trades": 2443, "taker_buy_base": 34843.61, "taker_buy_quote": 117876.4317 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 3.409, "high": 3.464, "low": 3.396, "close": 3.459, "volume": 76305.13, "close_time": 1747022399999, "quote_volume": 261877.71128, "trades": 3095, "taker_buy_base": 35688.05, "taker_buy_quote": 122501.12665 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 3.459, "high": 3.534, "low": 3.413, "close": 3.485, "volume": 88525.33, "close_time": 1747036799999, "quote_volume": 307449.05874, "trades": 3556, "taker_buy_base": 48163.72, "taker_buy_quote": 167428.83469 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 3.486, "high": 3.545, "low": 3.447, "close": 3.491, "volume": 115495.47, "close_time": 1747051199999, "quote_volume": 405228.75199, "trades": 3716, "taker_buy_base": 67942.09, "taker_buy_quote": 238497.84652 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 3.493, "high": 3.587, "low": 3.406, "close": 3.413, "volume": 153608.0, "close_time": 1747065599999, "quote_volume": 538673.00649, "trades": 4826, "taker_buy_base": 75627.05, "taker_buy_quote": 265444.47041 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 3.414, "high": 3.471, "low": 3.241, "close": 3.327, "volume": 137120.06, "close_time": 1747079999999, "quote_volume": 459000.62163, "trades": 5680, "taker_buy_base": 66393.85, "taker_buy_quote": 221992.09784 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 3.325, "high": 3.366, "low": 3.303, "close": 3.36, "volume": 54708.36, "close_time": 1747094399999, "quote_volume": 182716.60708, "trades": 1830, "taker_buy_base": 34305.11, "taker_buy_quote": 114584.53115 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 3.353, "high": 3.354, "low": 3.195, "close": 3.217, "volume": 89947.26, "close_time": 1747108799999, "quote_volume": 294248.98637, "trades": 3943, "taker_buy_base": 47609.53, "taker_buy_quote": 155978.99041 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 3.209, "high": 3.305, "low": 3.201, "close": 3.287, "volume": 47720.88, "close_time": 1747123199999, "quote_volume": 155631.6904, "trades": 2182, "taker_buy_base": 23449.22, "taker_buy_quote": 76530.44278 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 3.288, "high": 3.322, "low": 3.272, "close": 3.283, "volume": 45985.91, "close_time": 1747137599999, "quote_volume": 151476.85482, "trades": 2022, "taker_buy_base": 22775.22, "taker_buy_quote": 75021.04207 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 3.285, "high": 3.317, "low": 3.228, "close": 3.309, "volume": 105588.29, "close_time": 1747151999999, "quote_volume": 345865.88956, "trades": 3072, "taker_buy_base": 43873.39, "taker_buy_quote": 144120.25267 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 3.307, "high": 3.437, "low": 3.3, "close": 3.407, "volume": 106283.53, "close_time": 1747166399999, "quote_volume": 358674.97613, "trades": 3375, "taker_buy_base": 60991.79, "taker_buy_quote": 205859.11018 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 3.406, "high": 3.422, "low": 3.38, "close": 3.398, "volume": 46448.39, "close_time": 1747180799999, "quote_volume": 158126.27324, "trades": 2042, "taker_buy_base": 23513.38, "taker_buy_quote": 80034.69174 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 3.398, "high": 3.464, "low": 3.361, "close": 3.434, "volume": 88861.72, "close_time": 1747195199999, "quote_volume": 303527.31339, "trades": 3095, "taker_buy_base": 43886.75, "taker_buy_quote": 150003.63166 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 3.44, "high": 3.44, "low": 3.364, "close": 3.373, "volume": 49871.65, "close_time": 1747209599999, "quote_volume": 169877.87211, "trades": 2011, "taker_buy_base": 21481.42, "taker_buy_quote": 73140.72514 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 3.373, "high": 3.38, "low": 3.304, "close": 3.356, "volume": 117819.92, "close_time": 1747223999999, "quote_volume": 394229.69119, "trades": 4100, "taker_buy_base": 70291.96, "taker_buy_quote": 235250.07577 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 3.356, "high": 3.362, "low": 3.256, "close": 3.272, "volume": 116517.9, "close_time": 1747238399999, "quote_volume": 384130.08179, "trades": 5422, "taker_buy_base": 42427.09, "taker_buy_quote": 139978.53678 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 3.272, "high": 3.286, "low": 3.228, "close": 3.268, "volume": 68978.12, "close_time": 1747252799999, "quote_volume": 225167.59581, "trades": 2987, "taker_buy_base": 32487.18, "taker_buy_quote": 106123.96902 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 3.269, "high": 3.278, "low": 3.224, "close": 3.248, "volume": 37030.91, "close_time": 1747267199999, "quote_volume": 120509.88528, "trades": 1415, "taker_buy_base": 15246.54, "taker_buy_quote": 49588.02267 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 3.245, "high": 3.284, "low": 3.212, "close": 3.23, "volume": 35200.77, "close_time": 1747281599999, "quote_volume": 114305.01954, "trades": 2899, "taker_buy_base": 15370.22, "taker_buy_quote": 49913.66205 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 3.229, "high": 3.257, "low": 3.123, "close": 3.134, "volume": 87343.45, "close_time": 1747295999999, "quote_volume": 278679.95103, "trades": 4500, "taker_buy_base": 35995.78, "taker_buy_quote": 115069.6441 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 3.135, "high": 3.189, "low": 3.051, "close": 3.083, "volume": 138185.1, "close_time": 1747310399999, "quote_volume": 427418.27928, "trades": 4235, "taker_buy_base": 54452.29, "taker_buy_quote": 169007.78749 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 3.085, "high": 3.123, "low": 3.026, "close": 3.122, "volume": 105936.1, "close_time": 1747324799999, "quote_volume": 325960.30356, "trades": 3949, "taker_buy_base": 47503.19, "taker_buy_quote": 146385.33517 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 3.121, "high": 3.156, "low": 3.072, "close": 3.086, "volume": 106593.11, "close_time": 1747339199999, "quote_volume": 332649.431, "trades": 3413, "taker_buy_base": 63496.23, "taker_buy_quote": 198294.51173 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 3.088, "high": 3.1, "low": 3.019, "close": 3.071, "volume": 89196.04, "close_time": 1747353599999, "quote_volume": 274187.51849, "trades": 2525, "taker_buy_base": 16610.26, "taker_buy_quote": 51065.86676 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 3.07, "high": 3.117, "low": 3.064, "close": 3.11, "volume": 77540.38, "close_time": 1747367999999, "quote_volume": 240769.55978, "trades": 2111, "taker_buy_base": 56058.57, "taker_buy_quote": 174169.38991 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 3.11, "high": 3.139, "low": 3.079, "close": 3.133, "volume": 46090.62, "close_time": 1747382399999, "quote_volume": 143579.20114, "trades": 2345, "taker_buy_base": 18115.57, "taker_buy_quote": 56423.16925 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 3.135, "high": 3.166, "low": 3.079, "close": 3.147, "volume": 76543.28, "close_time": 1747396799999, "quote_volume": 239199.12933, "trades": 4380, "taker_buy_base": 36289.2, "taker_buy_quote": 113574.6385 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 3.149, "high": 3.166, "low": 3.123, "close": 3.141, "volume": 52753.05, "close_time": 1747411199999, "quote_volume": 165988.36323, "trades": 3949, "taker_buy_base": 22734.49, "taker_buy_quote": 71568.7093 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 3.144, "high": 3.167, "low": 3.115, "close": 3.158, "volume": 28620.14, "close_time": 1747425599999, "quote_volume": 90025.8867, "trades": 2343, "taker_buy_base": 15153.5, "taker_buy_quote": 47692.03914 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 3.157, "high": 3.183, "low": 3.096, "close": 3.101, "volume": 57094.66, "close_time": 1747439999999, "quote_volume": 179135.90186, "trades": 5346, "taker_buy_base": 24189.55, "taker_buy_quote": 75903.89693 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 3.102, "high": 3.113, "low": 3.006, "close": 3.055, "volume": 134751.89, "close_time": 1747454399999, "quote_volume": 411926.01031, "trades": 8496, "taker_buy_base": 38407.66, "taker_buy_quote": 117146.73331 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 3.055, "high": 3.104, "low": 3.048, "close": 3.067, "volume": 45052.63, "close_time": 1747468799999, "quote_volume": 138695.97132, "trades": 3855, "taker_buy_base": 23473.23, "taker_buy_quote": 72288.6304 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 3.068, "high": 3.077, "low": 3.035, "close": 3.057, "volume": 69217.35, "close_time": 1747483199999, "quote_volume": 211838.32296, "trades": 6178, "taker_buy_base": 28479.74, "taker_buy_quote": 87172.26621 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 3.059, "high": 3.086, "low": 3.018, "close": 3.073, "volume": 56557.03, "close_time": 1747497599999, "quote_volume": 172477.01423, "trades": 4737, "taker_buy_base": 28209.93, "taker_buy_quote": 86066.22215 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 3.069, "high": 3.085, "low": 3.021, "close": 3.043, "volume": 67163.6, "close_time": 1747511999999, "quote_volume": 205364.15727, "trades": 6507, "taker_buy_base": 31010.45, "taker_buy_quote": 94823.65108 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 3.043, "high": 3.091, "low": 3.042, "close": 3.078, "volume": 95672.94, "close_time": 1747526399999, "quote_volume": 294240.18952, "trades": 5070, "taker_buy_base": 64983.97, "taker_buy_quote": 200128.4267 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 3.076, "high": 3.095, "low": 3.066, "close": 3.069, "volume": 38465.85, "close_time": 1747540799999, "quote_volume": 118494.3223, "trades": 3206, "taker_buy_base": 20050.68, "taker_buy_quote": 61781.81682 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 3.068, "high": 3.124, "low": 3.065, "close": 3.122, "volume": 38340.96, "close_time": 1747555199999, "quote_volume": 118947.57565, "trades": 5471, "taker_buy_base": 17630.25, "taker_buy_quote": 54691.42456 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 3.122, "high": 3.135, "low": 3.086, "close": 3.088, "volume": 59046.04, "close_time": 1747569599999, "quote_volume": 183598.71821, "trades": 4940, "taker_buy_base": 29184.21, "taker_buy_quote": 90753.70437 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 3.088, "high": 3.18, "low": 3.073, "close": 3.176, "volume": 48285.54, "close_time": 1747583999999, "quote_volume": 151091.29231, "trades": 7017, "taker_buy_base": 25154.51, "taker_buy_quote": 78733.31793 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 3.179, "high": 3.207, "low": 3.071, "close": 3.074, "volume": 141203.45, "close_time": 1747598399999, "quote_volume": 444625.66242, "trades": 10968, "taker_buy_base": 64030.96, "taker_buy_quote": 201911.00722 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 3.073, "high": 3.147, "low": 3.021, "close": 3.141, "volume": 185414.21, "close_time": 1747612799999, "quote_volume": 568333.50582, "trades": 7013, "taker_buy_base": 94778.01, "taker_buy_quote": 291686.36421 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 3.14, "high": 3.143, "low": 3.042, "close": 3.051, "volume": 60436.21, "close_time": 1747627199999, "quote_volume": 186076.87869, "trades": 5121, "taker_buy_base": 26279.0, "taker_buy_quote": 80931.75564 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 3.05, "high": 3.061, "low": 2.998, "close": 3.03, "volume": 114592.23, "close_time": 1747641599999, "quote_volume": 347163.61675, "trades": 4161, "taker_buy_base": 34767.51, "taker_buy_quote": 105388.26296 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 3.03, "high": 3.034, "low": 2.966, "close": 2.986, "volume": 82223.81, "close_time": 1747655999999, "quote_volume": 246285.88939, "trades": 2553, "taker_buy_base": 33530.68, "taker_buy_quote": 100573.40139 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 2.986, "high": 2.987, "low": 2.883, "close": 2.976, "volume": 153747.99, "close_time": 1747670399999, "quote_volume": 450354.98234, "trades": 5856, "taker_buy_base": 72106.41, "taker_buy_quote": 211242.71917 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 2.974, "high": 3.034, "low": 2.947, "close": 3.011, "volume": 122972.08, "close_time": 1747684799999, "quote_volume": 368759.14464, "trades": 6386, "taker_buy_base": 52501.4, "taker_buy_quote": 157624.85904 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 3.013, "high": 3.032, "low": 2.997, "close": 3.031, "volume": 24626.61, "close_time": 1747699199999, "quote_volume": 74279.28766, "trades": 1648, "taker_buy_base": 12862.63, "taker_buy_quote": 38801.20247 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 3.033, "high": 3.078, "low": 3.011, "close": 3.044, "volume": 68361.7, "close_time": 1747713599999, "quote_volume": 208488.17903, "trades": 5930, "taker_buy_base": 30594.1, "taker_buy_quote": 93292.77178 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 3.044, "high": 3.066, "low": 3.02, "close": 3.027, "volume": 130564.55, "close_time": 1747727999999, "quote_volume": 398297.85906, "trades": 4280, "taker_buy_base": 65776.52, "taker_buy_quote": 200663.69875 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 3.028, "high": 3.06, "low": 3.012, "close": 3.05, "volume": 66637.76, "close_time": 1747742399999, "quote_volume": 202494.35544, "trades": 3551, "taker_buy_base": 23681.34, "taker_buy_quote": 71982.02895 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 3.049, "high": 3.065, "low": 3.02, "close": 3.048, "volume": 95152.16, "close_time": 1747756799999, "quote_volume": 289967.02939, "trades": 5211, "taker_buy_base": 58261.9, "taker_buy_quote": 177636.09416 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 3.048, "high": 3.078, "low": 3.029, "close": 3.066, "volume": 141042.3, "close_time": 1747771199999, "quote_volume": 431419.4555, "trades": 4567, "taker_buy_base": 95807.7, "taker_buy_quote": 293151.92714 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 3.065, "high": 3.095, "low": 3.054, "close": 3.084, "volume": 81435.0, "close_time": 1747785599999, "quote_volume": 250629.37442, "trades": 4161, "taker_buy_base": 50225.82, "taker_buy_quote": 154563.89843 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 3.085, "high": 3.095, "low": 3.038, "close": 3.077, "volume": 34558.87, "close_time": 1747799999999, "quote_volume": 106108.92415, "trades": 3876, "taker_buy_base": 14481.72, "taker_buy_quote": 44470.9337 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 3.076, "high": 3.112, "low": 3.043, "close": 3.05, "volume": 106454.19, "close_time": 1747814399999, "quote_volume": 327566.93274, "trades": 6281, "taker_buy_base": 48442.3, "taker_buy_quote": 149088.88928 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 3.052, "high": 3.069, "low": 3.03, "close": 3.06, "volume": 50385.33, "close_time": 1747828799999, "quote_volume": 153496.06724, "trades": 4142, "taker_buy_base": 21180.75, "taker_buy_quote": 64509.77819 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 3.057, "high": 3.103, "low": 3.048, "close": 3.096, "volume": 305552.53, "close_time": 1747843199999, "quote_volume": 940596.52, "trades": 5501, "taker_buy_base": 25249.26, "taker_buy_quote": 77752.1075 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 3.097, "high": 3.142, "low": 3.019, "close": 3.077, "volume": 132362.88, "close_time": 1747857599999, "quote_volume": 406541.60741, "trades": 8144, "taker_buy_base": 70825.44, "taker_buy_quote": 217823.14614 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 3.076, "high": 3.114, "low": 3.066, "close": 3.094, "volume": 54009.05, "close_time": 1747871999999, "quote_volume": 166694.64151, "trades": 3989, "taker_buy_base": 22674.06, "taker_buy_quote": 70030.12613 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 3.094, "high": 3.13, "low": 3.086, "close": 3.124, "volume": 36970.17, "close_time": 1747886399999, "quote_volume": 115084.18364, "trades": 3355, "taker_buy_base": 18153.1, "taker_buy_quote": 56502.22684 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 3.126, "high": 3.172, "low": 3.106, "close": 3.167, "volume": 117439.96, "close_time": 1747900799999, "quote_volume": 366953.22601, "trades": 3919, "taker_buy_base": 31475.15, "taker_buy_quote": 98601.18132 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 3.167, "high": 3.2, "low": 3.147, "close": 3.164, "volume": 65427.5, "close_time": 1747915199999, "quote_volume": 207726.98364, "trades": 3801, "taker_buy_base": 32936.07, "taker_buy_quote": 104616.01186 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 3.164, "high": 3.199, "low": 3.15, "close": 3.17, "volume": 50403.66, "close_time": 1747929599999, "quote_volume": 159999.96189, "trades": 2595, "taker_buy_base": 25978.07, "taker_buy_quote": 82465.84594 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 3.172, "high": 3.184, "low": 3.144, "close": 3.157, "volume": 41961.85, "close_time": 1747943999999, "quote_volume": 132758.67683, "trades": 1655, "taker_buy_base": 19203.01, "taker_buy_quote": 60767.31419 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 3.159, "high": 3.178, "low": 3.134, "close": 3.175, "volume": 22797.58, "close_time": 1747958399999, "quote_volume": 71986.82359, "trades": 1462, "taker_buy_base": 12559.95, "taker_buy_quote": 39664.6651 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 3.177, "high": 3.221, "low": 3.159, "close": 3.208, "volume": 47488.98, "close_time": 1747972799999, "quote_volume": 151590.24861, "trades": 4616, "taker_buy_base": 20850.38, "taker_buy_quote": 66564.78624 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 3.211, "high": 3.214, "low": 3.124, "close": 3.137, "volume": 68889.62, "close_time": 1747987199999, "quote_volume": 217886.25422, "trades": 3663, "taker_buy_base": 34037.85, "taker_buy_quote": 107724.75896 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 3.137, "high": 3.179, "low": 3.022, "close": 3.038, "volume": 111759.0, "close_time": 1748001599999, "quote_volume": 345328.16459, "trades": 4129, "taker_buy_base": 52832.69, "taker_buy_quote": 163547.54627 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 3.04, "high": 3.094, "low": 2.96, "close": 3.055, "volume": 241418.43, "close_time": 1748015999999, "quote_volume": 734017.68447, "trades": 9415, "taker_buy_base": 118779.87, "taker_buy_quote": 362512.42348 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 3.055, "high": 3.073, "low": 3.034, "close": 3.064, "volume": 55180.29, "close_time": 1748030399999, "quote_volume": 168717.45413, "trades": 3484, "taker_buy_base": 24104.48, "taker_buy_quote": 73702.24377 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 3.06, "high": 3.061, "low": 2.961, "close": 2.978, "volume": 95655.85, "close_time": 1748044799999, "quote_volume": 288519.44208, "trades": 3425, "taker_buy_base": 30717.89, "taker_buy_quote": 92651.25555 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 2.978, "high": 3.02, "low": 2.961, "close": 3.016, "volume": 38823.36, "close_time": 1748059199999, "quote_volume": 116290.21468, "trades": 3027, "taker_buy_base": 19228.17, "taker_buy_quote": 57598.89388 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 3.015, "high": 3.032, "low": 3.008, "close": 3.021, "volume": 24800.55, "close_time": 1748073599999, "quote_volume": 74938.45826, "trades": 2245, "taker_buy_base": 10720.39, "taker_buy_quote": 32395.5097 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 3.023, "high": 3.037, "low": 3.01, "close": 3.012, "volume": 30868.53, "close_time": 1748087999999, "quote_volume": 93323.05878, "trades": 1437, "taker_buy_base": 19001.11, "taker_buy_quote": 57453.89613 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 3.011, "high": 3.02, "low": 2.987, "close": 3.01, "volume": 91888.23, "close_time": 1748102399999, "quote_volume": 276175.26091, "trades": 1945, "taker_buy_base": 56300.85, "taker_buy_quote": 169412.46871 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 3.009, "high": 3.031, "low": 2.993, "close": 3.029, "volume": 35526.06, "close_time": 1748116799999, "quote_volume": 107101.92155, "trades": 1308, "taker_buy_base": 14955.16, "taker_buy_quote": 45089.07734 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 3.027, "high": 3.042, "low": 3.016, "close": 3.033, "volume": 83367.55, "close_time": 1748131199999, "quote_volume": 252824.40108, "trades": 2108, "taker_buy_base": 59888.66, "taker_buy_quote": 181670.66381 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 3.03, "high": 3.044, "low": 2.989, "close": 3.012, "volume": 82492.58, "close_time": 1748145599999, "quote_volume": 248291.38594, "trades": 2906, "taker_buy_base": 29407.0, "taker_buy_quote": 88605.36103 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 3.012, "high": 3.026, "low": 2.994, "close": 2.997, "volume": 31602.68, "close_time": 1748159999999, "quote_volume": 95090.10257, "trades": 1481, "taker_buy_base": 13419.06, "taker_buy_quote": 40392.43004 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 2.997, "high": 2.997, "low": 2.948, "close": 2.981, "volume": 48141.78, "close_time": 1748174399999, "quote_volume": 143112.6172, "trades": 2104, "taker_buy_base": 21677.12, "taker_buy_quote": 64447.83474 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 2.982, "high": 2.995, "low": 2.914, "close": 2.941, "volume": 52853.47, "close_time": 1748188799999, "quote_volume": 156212.17593, "trades": 2053, "taker_buy_base": 31074.88, "taker_buy_quote": 92023.89796 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 2.941, "high": 2.977, "low": 2.918, "close": 2.967, "volume": 76511.55, "close_time": 1748203199999, "quote_volume": 224611.47894, "trades": 2668, "taker_buy_base": 46700.19, "taker_buy_quote": 136960.30891 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 2.966, "high": 3.0, "low": 2.956, "close": 2.997, "volume": 34350.96, "close_time": 1748217599999, "quote_volume": 102378.979, "trades": 2262, "taker_buy_base": 18508.53, "taker_buy_quote": 55192.51679 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 2.997, "high": 3.014, "low": 2.977, "close": 2.987, "volume": 47889.29, "close_time": 1748231999999, "quote_volume": 143374.54662, "trades": 2554, "taker_buy_base": 22480.29, "taker_buy_quote": 67299.00768 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 2.987, "high": 3.018, "low": 2.971, "close": 3.008, "volume": 99341.08, "close_time": 1748246399999, "quote_volume": 296949.31296, "trades": 2147, "taker_buy_base": 29888.64, "taker_buy_quote": 89508.14842 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 3.009, "high": 3.013, "low": 2.964, "close": 2.979, "volume": 88006.71, "close_time": 1748260799999, "quote_volume": 263588.74244, "trades": 2291, "taker_buy_base": 58715.94, "taker_buy_quote": 175931.86654 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 2.979, "high": 2.983, "low": 2.943, "close": 2.971, "volume": 97840.41, "close_time": 1748275199999, "quote_volume": 290790.41285, "trades": 2763, "taker_buy_base": 27227.74, "taker_buy_quote": 80713.2772 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 2.972, "high": 2.979, "low": 2.936, "close": 2.969, "volume": 46427.41, "close_time": 1748289599999, "quote_volume": 137214.71749, "trades": 1727, "taker_buy_base": 15902.02, "taker_buy_quote": 46999.17692 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 2.967, "high": 3.004, "low": 2.958, "close": 2.969, "volume": 47398.39, "close_time": 1748303999999, "quote_volume": 141370.82787, "trades": 2370, "taker_buy_base": 27769.29, "taker_buy_quote": 82894.91918 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 2.972, "high": 2.979, "low": 2.924, "close": 2.964, "volume": 33777.51, "close_time": 1748318399999, "quote_volume": 99696.19028, "trades": 2001, "taker_buy_base": 16041.58, "taker_buy_quote": 47365.67095 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 2.965, "high": 3.009, "low": 2.965, "close": 3.004, "volume": 69241.61, "close_time": 1748332799999, "quote_volume": 207416.35861, "trades": 1916, "taker_buy_base": 50329.29, "taker_buy_quote": 150842.6338 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 3.005, "high": 3.014, "low": 2.979, "close": 2.983, "volume": 54784.98, "close_time": 1748347199999, "quote_volume": 164141.07193, "trades": 1536, "taker_buy_base": 22947.98, "taker_buy_quote": 68676.85511 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 2.985, "high": 3.016, "low": 2.973, "close": 2.999, "volume": 41381.66, "close_time": 1748361599999, "quote_volume": 124016.97728, "trades": 1545, "taker_buy_base": 21517.44, "taker_buy_quote": 64539.42711 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 3.001, "high": 3.027, "low": 2.995, "close": 3.002, "volume": 73574.04, "close_time": 1748375999999, "quote_volume": 221448.08254, "trades": 1745, "taker_buy_base": 22847.26, "taker_buy_quote": 68779.35551 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 3.004, "high": 3.03, "low": 2.997, "close": 3.011, "volume": 37758.24, "close_time": 1748390399999, "quote_volume": 113816.75692, "trades": 1363, "taker_buy_base": 15746.6, "taker_buy_quote": 47459.25079 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 3.011, "high": 3.042, "low": 3.0, "close": 3.013, "volume": 26433.8, "close_time": 1748404799999, "quote_volume": 79830.28081, "trades": 1395, "taker_buy_base": 9838.16, "taker_buy_quote": 29704.13818 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 3.011, "high": 3.013, "low": 2.976, "close": 2.987, "volume": 20917.03, "close_time": 1748419199999, "quote_volume": 62628.66401, "trades": 1132, "taker_buy_base": 10073.17, "taker_buy_quote": 30158.74144 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 2.986, "high": 3.42, "low": 2.979, "close": 3.412, "volume": 769832.28, "close_time": 1748433599999, "quote_volume": 2464949.65818, "trades": 19635, "taker_buy_base": 426320.5, "taker_buy_quote": 1371716.99418 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 3.407, "high": 3.699, "low": 3.371, "close": 3.429, "volume": 1192046.62, "close_time": 1748447999999, "quote_volume": 4188500.48264, "trades": 30237, "taker_buy_base": 583643.05, "taker_buy_quote": 2051118.77902 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 3.431, "high": 3.482, "low": 3.337, "close": 3.402, "volume": 337960.93, "close_time": 1748462399999, "quote_volume": 1152668.27263, "trades": 12919, "taker_buy_base": 159759.53, "taker_buy_quote": 545103.8212 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 3.403, "high": 3.474, "low": 3.172, "close": 3.327, "volume": 580006.22, "close_time": 1748476799999, "quote_volume": 1924084.06673, "trades": 17405, "taker_buy_base": 231279.87, "taker_buy_quote": 765893.88414 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 3.326, "high": 3.426, "low": 3.321, "close": 3.354, "volume": 333624.37, "close_time": 1748491199999, "quote_volume": 1125440.63998, "trades": 7776, "taker_buy_base": 139596.48, "taker_buy_quote": 471397.50494 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 3.354, "high": 3.361, "low": 3.242, "close": 3.334, "volume": 165964.3, "close_time": 1748505599999, "quote_volume": 546535.22236, "trades": 5281, "taker_buy_base": 82699.89, "taker_buy_quote": 272657.24262 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 3.336, "high": 3.368, "low": 3.293, "close": 3.354, "volume": 142924.7, "close_time": 1748519999999, "quote_volume": 476750.41101, "trades": 4494, "taker_buy_base": 69222.9, "taker_buy_quote": 230933.72068 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 3.351, "high": 3.476, "low": 3.325, "close": 3.415, "volume": 290566.36, "close_time": 1748534399999, "quote_volume": 986949.31246, "trades": 10110, "taker_buy_base": 139461.25, "taker_buy_quote": 474452.79734 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 3.416, "high": 3.451, "low": 3.358, "close": 3.388, "volume": 283392.37, "close_time": 1748548799999, "quote_volume": 962682.94385, "trades": 7308, "taker_buy_base": 168927.2, "taker_buy_quote": 573371.09823 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 3.391, "high": 3.442, "low": 3.36, "close": 3.391, "volume": 89270.53, "close_time": 1748563199999, "quote_volume": 303437.05397, "trades": 3494, "taker_buy_base": 43593.91, "taker_buy_quote": 148194.84772 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 3.391, "high": 3.407, "low": 3.276, "close": 3.304, "volume": 164442.35, "close_time": 1748577599999, "quote_volume": 547533.2525, "trades": 6333, "taker_buy_base": 64084.47, "taker_buy_quote": 213460.83708 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 3.304, "high": 3.331, "low": 3.24, "close": 3.259, "volume": 118186.22, "close_time": 1748591999999, "quote_volume": 388632.89441, "trades": 4172, "taker_buy_base": 57012.77, "taker_buy_quote": 187601.73151 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 3.261, "high": 3.327, "low": 3.222, "close": 3.319, "volume": 96811.56, "close_time": 1748606399999, "quote_volume": 317163.03139, "trades": 3938, "taker_buy_base": 44899.53, "taker_buy_quote": 147175.62127 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 3.318, "high": 3.348, "low": 3.276, "close": 3.304, "volume": 104291.4, "close_time": 1748620799999, "quote_volume": 345556.72117, "trades": 3825, "taker_buy_base": 48444.9, "taker_buy_quote": 160651.20478 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 3.304, "high": 3.341, "low": 3.229, "close": 3.319, "volume": 91567.75, "close_time": 1748635199999, "quote_volume": 300609.44628, "trades": 4056, "taker_buy_base": 42873.55, "taker_buy_quote": 140834.03376 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 3.318, "high": 3.334, "low": 3.068, "close": 3.09, "volume": 147202.31, "close_time": 1748649599999, "quote_volume": 468120.76681, "trades": 5162, "taker_buy_base": 48623.02, "taker_buy_quote": 154974.0215 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 3.087, "high": 3.097, "low": 2.995, "close": 3.039, "volume": 184782.11, "close_time": 1748663999999, "quote_volume": 559943.49159, "trades": 6931, "taker_buy_base": 49405.15, "taker_buy_quote": 150018.17483 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 3.039, "high": 3.093, "low": 3.026, "close": 3.083, "volume": 55636.43, "close_time": 1748678399999, "quote_volume": 170688.99347, "trades": 2671, "taker_buy_base": 26587.48, "taker_buy_quote": 81565.92666 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 3.084, "high": 3.085, "low": 3.046, "close": 3.053, "volume": 56383.04, "close_time": 1748692799999, "quote_volume": 172702.84691, "trades": 2608, "taker_buy_base": 26818.0, "taker_buy_quote": 82136.34064 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 3.051, "high": 3.121, "low": 3.049, "close": 3.089, "volume": 72736.69, "close_time": 1748707199999, "quote_volume": 224958.23291, "trades": 2545, "taker_buy_base": 38507.54, "taker_buy_quote": 119081.60897 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 3.09, "high": 3.15, "low": 3.083, "close": 3.142, "volume": 44586.25, "close_time": 1748721599999, "quote_volume": 139075.48037, "trades": 2188, "taker_buy_base": 23464.02, "taker_buy_quote": 73220.29138 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 3.143, "high": 3.167, "low": 3.13, "close": 3.151, "volume": 38933.77, "close_time": 1748735999999, "quote_volume": 122580.12779, "trades": 1769, "taker_buy_base": 20576.15, "taker_buy_quote": 64782.18796 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 3.151, "high": 3.186, "low": 3.139, "close": 3.161, "volume": 32334.7, "close_time": 1748750399999, "quote_volume": 102169.11406, "trades": 1505, "taker_buy_base": 14773.0, "taker_buy_quote": 46683.08262 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 3.16, "high": 3.17, "low": 3.133, "close": 3.138, "volume": 31466.12, "close_time": 1748764799999, "quote_volume": 99249.39682, "trades": 1355, "taker_buy_base": 17670.55, "taker_buy_quote": 55748.23084 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 3.138, "high": 3.145, "low": 3.095, "close": 3.121, "volume": 78189.4, "close_time": 1748779199999, "quote_volume": 243642.65419, "trades": 2423, "taker_buy_base": 37315.39, "taker_buy_quote": 116247.3311 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 3.122, "high": 3.14, "low": 3.093, "close": 3.131, "volume": 41542.81, "close_time": 1748793599999, "quote_volume": 129576.10838, "trades": 2193, "taker_buy_base": 22655.77, "taker_buy_quote": 70649.38231 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 3.13, "high": 3.153, "low": 3.106, "close": 3.151, "volume": 41253.75, "close_time": 1748807999999, "quote_volume": 129487.14762, "trades": 2212, "taker_buy_base": 22755.52, "taker_buy_quote": 71438.82831 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 3.152, "high": 3.221, "low": 3.146, "close": 3.19, "volume": 30478.6, "close_time": 1748822399999, "quote_volume": 97097.6158, "trades": 1596, "taker_buy_base": 14202.04, "taker_buy_quote": 45224.73116 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 3.19, "high": 3.21, "low": 3.153, "close": 3.157, "volume": 32712.91, "close_time": 1748836799999, "quote_volume": 104092.8907, "trades": 1814, "taker_buy_base": 13172.36, "taker_buy_quote": 41911.9072 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 3.155, "high": 3.164, "low": 3.121, "close": 3.124, "volume": 35205.59, "close_time": 1748851199999, "quote_volume": 110618.16513, "trades": 1856, "taker_buy_base": 15680.65, "taker_buy_quote": 49264.39218 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 3.124, "high": 3.138, "low": 3.102, "close": 3.113, "volume": 53127.12, "close_time": 1748865599999, "quote_volume": 165660.04211, "trades": 2260, "taker_buy_base": 26289.63, "taker_buy_quote": 81968.266 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 3.114, "high": 3.2, "low": 3.11, "close": 3.194, "volume": 76117.83, "close_time": 1748879999999, "quote_volume": 240685.49204, "trades": 3126, "taker_buy_base": 45680.66, "taker_buy_quote": 144640.66248 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 3.194, "high": 3.254, "low": 3.183, "close": 3.22, "volume": 130630.98, "close_time": 1748894399999, "quote_volume": 420368.06602, "trades": 3586, "taker_buy_base": 78466.19, "taker_buy_quote": 252300.82338 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 3.22, "high": 3.245, "low": 3.205, "close": 3.218, "volume": 70487.66, "close_time": 1748908799999, "quote_volume": 227223.25101, "trades": 2204, "taker_buy_base": 30158.32, "taker_buy_quote": 97323.17466 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 3.218, "high": 3.228, "low": 3.185, "close": 3.191, "volume": 45738.96, "close_time": 1748923199999, "quote_volume": 146873.32253, "trades": 1663, "taker_buy_base": 25053.68, "taker_buy_quote": 80502.0228 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 3.191, "high": 3.216, "low": 3.174, "close": 3.205, "volume": 47808.82, "close_time": 1748937599999, "quote_volume": 152944.37481, "trades": 1618, "taker_buy_base": 16078.26, "taker_buy_quote": 51467.00706 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 3.205, "high": 3.241, "low": 3.181, "close": 3.227, "volume": 72492.54, "close_time": 1748951999999, "quote_volume": 233711.41145, "trades": 1959, "taker_buy_base": 35575.53, "taker_buy_quote": 114468.02124 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 3.227, "high": 3.227, "low": 3.182, "close": 3.2, "volume": 99771.53, "close_time": 1748966399999, "quote_volume": 319355.26039, "trades": 2378, "taker_buy_base": 47106.88, "taker_buy_quote": 150730.25067 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 3.202, "high": 3.227, "low": 3.189, "close": 3.216, "volume": 49656.97, "close_time": 1748980799999, "quote_volume": 159313.35287, "trades": 1850, "taker_buy_base": 25997.62, "taker_buy_quote": 83411.85521 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 3.216, "high": 3.216, "low": 3.163, "close": 3.183, "volume": 50080.73, "close_time": 1748995199999, "quote_volume": 159601.27974, "trades": 1670, "taker_buy_base": 25916.39, "taker_buy_quote": 82611.42027 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 3.184, "high": 3.227, "low": 3.17, "close": 3.219, "volume": 32344.96, "close_time": 1749009599999, "quote_volume": 103696.91665, "trades": 1215, "taker_buy_base": 18076.73, "taker_buy_quote": 57999.84166 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 3.22, "high": 3.228, "low": 3.191, "close": 3.194, "volume": 30413.63, "close_time": 1749023999999, "quote_volume": 97457.00116, "trades": 1117, "taker_buy_base": 15599.07, "taker_buy_quote": 49977.69679 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 3.194, "high": 3.206, "low": 3.173, "close": 3.178, "volume": 38343.49, "close_time": 1749038399999, "quote_volume": 122291.85569, "trades": 1317, "taker_buy_base": 13701.35, "taker_buy_quote": 43734.33083 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 3.178, "high": 3.185, "low": 3.14, "close": 3.174, "volume": 85659.4, "close_time": 1749052799999, "quote_volume": 271156.66786, "trades": 1959, "taker_buy_base": 44260.3, "taker_buy_quote": 140207.60622 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 3.175, "high": 3.185, "low": 3.15, "close": 3.173, "volume": 31844.67, "close_time": 1749067199999, "quote_volume": 101043.98568, "trades": 1184, "taker_buy_base": 14731.67, "taker_buy_quote": 46747.061 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 3.172, "high": 3.192, "low": 3.151, "close": 3.17, "volume": 27223.76, "close_time": 1749081599999, "quote_volume": 86269.41905, "trades": 1180, "taker_buy_base": 11540.12, "taker_buy_quote": 36602.10512 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 3.169, "high": 3.238, "low": 3.164, "close": 3.211, "volume": 103383.17, "close_time": 1749095999999, "quote_volume": 331869.64156, "trades": 1749, "taker_buy_base": 57540.52, "taker_buy_quote": 185258.79071 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 3.212, "high": 3.213, "low": 3.167, "close": 3.175, "volume": 29165.46, "close_time": 1749110399999, "quote_volume": 93010.68576, "trades": 1193, "taker_buy_base": 12449.45, "taker_buy_quote": 39696.38701 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 3.178, "high": 3.259, "low": 3.174, "close": 3.241, "volume": 242748.33, "close_time": 1749124799999, "quote_volume": 785827.5925, "trades": 3666, "taker_buy_base": 93875.8, "taker_buy_quote": 303348.65368 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 3.241, "high": 3.261, "low": 3.182, "close": 3.244, "volume": 118725.43, "close_time": 1749139199999, "quote_volume": 383441.68822, "trades": 4214, "taker_buy_base": 40441.03, "taker_buy_quote": 130685.49005 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 3.244, "high": 3.252, "low": 3.095, "close": 3.104, "volume": 222426.15, "close_time": 1749153599999, "quote_volume": 703363.40832, "trades": 4926, "taker_buy_base": 121611.98, "taker_buy_quote": 383872.19064 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 3.106, "high": 3.107, "low": 2.996, "close": 3.033, "volume": 305533.11, "close_time": 1749167999999, "quote_volume": 926450.38606, "trades": 5237, "taker_buy_base": 141517.74, "taker_buy_quote": 429176.7774 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 3.033, "high": 3.071, "low": 3.023, "close": 3.061, "volume": 48446.52, "close_time": 1749182399999, "quote_volume": 147689.19585, "trades": 2305, "taker_buy_base": 26398.95, "taker_buy_quote": 80453.93686 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 3.061, "high": 3.122, "low": 3.045, "close": 3.096, "volume": 80094.26, "close_time": 1749196799999, "quote_volume": 247549.68129, "trades": 2804, "taker_buy_base": 42054.41, "taker_buy_quote": 130039.67855 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 3.096, "high": 3.16, "low": 3.095, "close": 3.146, "volume": 94895.62, "close_time": 1749211199999, "quote_volume": 298005.51603, "trades": 2284, "taker_buy_base": 33200.03, "taker_buy_quote": 103900.13777 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 3.146, "high": 3.214, "low": 3.132, "close": 3.2, "volume": 132687.58, "close_time": 1749225599999, "quote_volume": 421253.03732, "trades": 3451, "taker_buy_base": 61436.11, "taker_buy_quote": 195528.76636 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 3.199, "high": 3.201, "low": 3.133, "close": 3.133, "volume": 82579.35, "close_time": 1749239999999, "quote_volume": 260111.35259, "trades": 2140, "taker_buy_base": 55141.4, "taker_buy_quote": 173482.11867 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 3.134, "high": 3.172, "low": 3.127, "close": 3.153, "volume": 29779.31, "close_time": 1749254399999, "quote_volume": 93768.97397, "trades": 1203, "taker_buy_base": 20042.97, "taker_buy_quote": 63074.84063 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 3.156, "high": 3.175, "low": 3.144, "close": 3.169, "volume": 63923.44, "close_time": 1749268799999, "quote_volume": 202480.32916, "trades": 1039, "taker_buy_base": 18094.67, "taker_buy_quote": 57226.09558 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 3.17, "high": 3.201, "low": 3.16, "close": 3.198, "volume": 97778.68, "close_time": 1749283199999, "quote_volume": 311209.55753, "trades": 1863, "taker_buy_base": 29284.26, "taker_buy_quote": 93286.61727 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 3.198, "high": 3.205, "low": 3.182, "close": 3.196, "volume": 47889.61, "close_time": 1749297599999, "quote_volume": 153014.1161, "trades": 1282, "taker_buy_base": 21060.59, "taker_buy_quote": 67299.41934 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 3.195, "high": 3.208, "low": 3.175, "close": 3.194, "volume": 46956.13, "close_time": 1749311999999, "quote_volume": 150035.30448, "trades": 1265, "taker_buy_base": 26686.37, "taker_buy_quote": 85337.78193 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 3.193, "high": 3.202, "low": 3.171, "close": 3.184, "volume": 48040.87, "close_time": 1749326399999, "quote_volume": 152923.34321, "trades": 1232, "taker_buy_base": 20590.64, "taker_buy_quote": 65537.99641 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 3.184, "high": 3.206, "low": 3.176, "close": 3.183, "volume": 20179.19, "close_time": 1749340799999, "quote_volume": 64419.79838, "trades": 799, "taker_buy_base": 10924.07, "taker_buy_quote": 34891.92042 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 3.183, "high": 3.193, "low": 3.173, "close": 3.177, "volume": 13235.7, "close_time": 1749355199999, "quote_volume": 42127.09268, "trades": 557, "taker_buy_base": 4932.1, "taker_buy_quote": 15701.47097 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 3.177, "high": 3.183, "low": 3.144, "close": 3.146, "volume": 32112.74, "close_time": 1749369599999, "quote_volume": 101415.91792, "trades": 688, "taker_buy_base": 19273.99, "taker_buy_quote": 60798.44407 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 3.145, "high": 3.164, "low": 3.122, "close": 3.153, "volume": 64859.62, "close_time": 1749383999999, "quote_volume": 204028.18614, "trades": 1262, "taker_buy_base": 34545.72, "taker_buy_quote": 108847.39115 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 3.154, "high": 3.176, "low": 3.14, "close": 3.156, "volume": 48857.38, "close_time": 1749398399999, "quote_volume": 154509.45798, "trades": 1251, "taker_buy_base": 19942.22, "taker_buy_quote": 63080.76158 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 3.155, "high": 3.203, "low": 3.155, "close": 3.194, "volume": 48004.89, "close_time": 1749412799999, "quote_volume": 153050.03164, "trades": 1459, "taker_buy_base": 19350.22, "taker_buy_quote": 61691.51928 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 3.195, "high": 3.2, "low": 3.166, "close": 3.172, "volume": 73814.67, "close_time": 1749427199999, "quote_volume": 234953.62189, "trades": 1490, "taker_buy_base": 28680.16, "taker_buy_quote": 91370.86193 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 3.172, "high": 3.199, "low": 3.165, "close": 3.194, "volume": 47017.65, "close_time": 1749441599999, "quote_volume": 149705.6025, "trades": 1272, "taker_buy_base": 22532.08, "taker_buy_quote": 71853.79787 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 3.193, "high": 3.196, "low": 3.152, "close": 3.169, "volume": 24172.31, "close_time": 1749455999999, "quote_volume": 76622.26014, "trades": 995, "taker_buy_base": 11629.45, "taker_buy_quote": 36861.56748 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 3.169, "high": 3.241, "low": 3.164, "close": 3.212, "volume": 159570.73, "close_time": 1749470399999, "quote_volume": 514141.11618, "trades": 2838, "taker_buy_base": 55742.21, "taker_buy_quote": 179224.18344 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 3.215, "high": 3.268, "low": 3.191, "close": 3.246, "volume": 80772.36, "close_time": 1749484799999, "quote_volume": 260486.82601, "trades": 2961, "taker_buy_base": 42094.2, "taker_buy_quote": 135869.39025 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 3.246, "high": 3.331, "low": 3.246, "close": 3.29, "volume": 181861.16, "close_time": 1749499199999, "quote_volume": 600521.21511, "trades": 4254, "taker_buy_base": 66897.59, "taker_buy_quote": 220525.81534 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 3.29, "high": 3.326, "low": 3.287, "close": 3.307, "volume": 56588.26, "close_time": 1749513599999, "quote_volume": 187221.32343, "trades": 2092, "taker_buy_base": 27090.77, "taker_buy_quote": 89652.48485 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 3.307, "high": 3.336, "low": 3.295, "close": 3.299, "volume": 130978.63, "close_time": 1749527999999, "quote_volume": 433671.39655, "trades": 2606, "taker_buy_base": 100434.16, "taker_buy_quote": 332460.06761 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 3.297, "high": 3.32, "low": 3.273, "close": 3.29, "volume": 81843.85, "close_time": 1749542399999, "quote_volume": 269591.89408, "trades": 2759, "taker_buy_base": 41407.12, "taker_buy_quote": 136482.98719 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 3.291, "high": 3.344, "low": 3.274, "close": 3.34, "volume": 101362.25, "close_time": 1749556799999, "quote_volume": 334971.55856, "trades": 3199, "taker_buy_base": 63577.67, "taker_buy_quote": 210167.03568 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 3.341, "high": 3.396, "low": 3.315, "close": 3.324, "volume": 157538.74, "close_time": 1749571199999, "quote_volume": 528490.50059, "trades": 6392, "taker_buy_base": 87990.18, "taker_buy_quote": 295201.53446 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 3.326, "high": 3.33, "low": 3.277, "close": 3.308, "volume": 95763.37, "close_time": 1749585599999, "quote_volume": 316125.50091, "trades": 3921, "taker_buy_base": 50893.45, "taker_buy_quote": 168027.64585 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 3.307, "high": 3.351, "low": 3.289, "close": 3.35, "volume": 67510.47, "close_time": 1749599999999, "quote_volume": 224110.70863, "trades": 3344, "taker_buy_base": 32550.31, "taker_buy_quote": 108094.9201 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 3.347, "high": 3.351, "low": 3.284, "close": 3.305, "volume": 55440.76, "close_time": 1749614399999, "quote_volume": 184045.39497, "trades": 3114, "taker_buy_base": 26431.3, "taker_buy_quote": 87755.36176 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 3.303, "high": 3.328, "low": 3.258, "close": 3.263, "volume": 166008.58, "close_time": 1749628799999, "quote_volume": 547199.93942, "trades": 3969, "taker_buy_base": 78703.13, "taker_buy_quote": 259843.57522 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 3.263, "high": 3.27, "low": 3.217, "close": 3.227, "volume": 107489.46, "close_time": 1749643199999, "quote_volume": 348087.38463, "trades": 3347, "taker_buy_base": 52711.2, "taker_buy_quote": 170751.03908 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 3.226, "high": 3.307, "low": 3.22, "close": 3.296, "volume": 157990.27, "close_time": 1749657599999, "quote_volume": 516289.6524, "trades": 4719, "taker_buy_base": 83343.26, "taker_buy_quote": 272612.28135 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 3.297, "high": 3.328, "low": 3.243, "close": 3.251, "volume": 166001.05, "close_time": 1749671999999, "quote_volume": 544690.08643, "trades": 4454, "taker_buy_base": 78921.28, "taker_buy_quote": 259504.48201 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 3.253, "high": 3.276, "low": 3.205, "close": 3.239, "volume": 67643.53, "close_time": 1749686399999, "quote_volume": 218836.05056, "trades": 2449, "taker_buy_base": 31120.06, "taker_buy_quote": 100772.32867 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 3.237, "high": 3.246, "low": 3.197, "close": 3.218, "volume": 43229.6, "close_time": 1749700799999, "quote_volume": 139098.21712, "trades": 2117, "taker_buy_base": 18381.28, "taker_buy_quote": 59139.8608 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 3.218, "high": 3.236, "low": 3.201, "close": 3.23, "volume": 57022.92, "close_time": 1749715199999, "quote_volume": 183389.2043, "trades": 1986, "taker_buy_base": 26655.69, "taker_buy_quote": 85789.19834 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 3.227, "high": 3.243, "low": 3.146, "close": 3.163, "volume": 179763.72, "close_time": 1749729599999, "quote_volume": 572254.88866, "trades": 3994, "taker_buy_base": 105095.65, "taker_buy_quote": 334591.2363 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 3.164, "high": 3.217, "low": 3.156, "close": 3.158, "volume": 95231.04, "close_time": 1749743999999, "quote_volume": 303551.2048, "trades": 3396, "taker_buy_base": 49634.9, "taker_buy_quote": 158278.05168 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 3.156, "high": 3.207, "low": 3.132, "close": 3.141, "volume": 79235.25, "close_time": 1749758399999, "quote_volume": 251803.35796, "trades": 2725, "taker_buy_base": 40807.43, "taker_buy_quote": 129893.21927 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 3.14, "high": 3.149, "low": 3.07, "close": 3.089, "volume": 134316.61, "close_time": 1749772799999, "quote_volume": 415895.65987, "trades": 3673, "taker_buy_base": 77981.24, "taker_buy_quote": 241135.67944 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 3.089, "high": 3.089, "low": 2.902, "close": 2.971, "volume": 367211.48, "close_time": 1749787199999, "quote_volume": 1093253.98633, "trades": 10859, "taker_buy_base": 141430.29, "taker_buy_quote": 420658.06904 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 2.969, "high": 2.99, "low": 2.945, "close": 2.979, "volume": 78443.58, "close_time": 1749801599999, "quote_volume": 232731.37678, "trades": 4548, "taker_buy_base": 38801.29, "taker_buy_quote": 115111.92893 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 2.979, "high": 3.003, "low": 2.947, "close": 2.982, "volume": 77411.74, "close_time": 1749815999999, "quote_volume": 230109.01899, "trades": 2668, "taker_buy_base": 34945.69, "taker_buy_quote": 103942.82938 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 2.98, "high": 3.001, "low": 2.945, "close": 2.996, "volume": 169644.34, "close_time": 1749830399999, "quote_volume": 503618.73392, "trades": 3781, "taker_buy_base": 73189.47, "taker_buy_quote": 217430.99079 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 2.997, "high": 3.018, "low": 2.964, "close": 2.985, "volume": 115174.25, "close_time": 1749844799999, "quote_volume": 345570.34034, "trades": 4402, "taker_buy_base": 43440.81, "taker_buy_quote": 130255.39071 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 2.985, "high": 3.029, "low": 2.977, "close": 3.027, "volume": 28840.4, "close_time": 1749859199999, "quote_volume": 86762.91687, "trades": 2286, "taker_buy_base": 15588.62, "taker_buy_quote": 46904.06997 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 3.027, "high": 3.033, "low": 3.0, "close": 3.023, "volume": 32714.2, "close_time": 1749873599999, "quote_volume": 98664.77882, "trades": 2235, "taker_buy_base": 17601.49, "taker_buy_quote": 53102.22841 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 3.022, "high": 3.037, "low": 3.013, "close": 3.027, "volume": 27289.6, "close_time": 1749887999999, "quote_volume": 82636.19058, "trades": 1492, "taker_buy_base": 15672.96, "taker_buy_quote": 47469.0641 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 3.025, "high": 3.027, "low": 2.992, "close": 3.005, "volume": 37121.73, "close_time": 1749902399999, "quote_volume": 111674.89177, "trades": 2173, "taker_buy_base": 14001.26, "taker_buy_quote": 42116.60709 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 3.003, "high": 3.006, "low": 2.918, "close": 2.943, "volume": 197850.7, "close_time": 1749916799999, "quote_volume": 584861.50601, "trades": 7332, "taker_buy_base": 62335.04, "taker_buy_quote": 183924.57437 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 2.941, "high": 2.955, "low": 2.907, "close": 2.93, "volume": 85429.11, "close_time": 1749931199999, "quote_volume": 250263.17189, "trades": 4811, "taker_buy_base": 36602.81, "taker_buy_quote": 107250.21817 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 2.93, "high": 2.961, "low": 2.916, "close": 2.955, "volume": 29940.1, "close_time": 1749945599999, "quote_volume": 88141.06995, "trades": 2395, "taker_buy_base": 17981.75, "taker_buy_quote": 52968.837 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 2.955, "high": 2.972, "low": 2.948, "close": 2.967, "volume": 21185.14, "close_time": 1749959999999, "quote_volume": 62755.33849, "trades": 2076, "taker_buy_base": 12551.39, "taker_buy_quote": 37178.16429 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 2.967, "high": 2.982, "low": 2.948, "close": 2.963, "volume": 21946.19, "close_time": 1749974399999, "quote_volume": 65133.24572, "trades": 2165, "taker_buy_base": 12420.22, "taker_buy_quote": 36874.15057 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 2.963, "high": 2.966, "low": 2.945, "close": 2.954, "volume": 39164.81, "close_time": 1749988799999, "quote_volume": 115685.67531, "trades": 1684, "taker_buy_base": 16013.39, "taker_buy_quote": 47311.7469 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 2.954, "high": 2.98, "low": 2.951, "close": 2.967, "volume": 39652.96, "close_time": 1750003199999, "quote_volume": 117717.1028, "trades": 2681, "taker_buy_base": 20469.86, "taker_buy_quote": 60744.58407 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 2.97, "high": 2.984, "low": 2.963, "close": 2.979, "volume": 25687.22, "close_time": 1750017599999, "quote_volume": 76432.00429, "trades": 1172, "taker_buy_base": 13702.88, "taker_buy_quote": 40774.11208 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 2.979, "high": 2.98, "low": 2.941, "close": 2.974, "volume": 34529.67, "close_time": 1750031999999, "quote_volume": 102206.37397, "trades": 1790, "taker_buy_base": 14248.94, "taker_buy_quote": 42227.51676 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 2.975, "high": 3.002, "low": 2.954, "close": 2.993, "volume": 31049.86, "close_time": 1750046399999, "quote_volume": 92469.80042, "trades": 1513, "taker_buy_base": 16474.08, "taker_buy_quote": 49047.94255 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 2.993, "high": 3.033, "low": 2.99, "close": 3.03, "volume": 99430.07, "close_time": 1750060799999, "quote_volume": 299373.52134, "trades": 1982, "taker_buy_base": 68117.32, "taker_buy_quote": 204935.96243 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 3.031, "high": 3.033, "low": 2.98, "close": 2.997, "volume": 69210.56, "close_time": 1750075199999, "quote_volume": 207562.71634, "trades": 2678, "taker_buy_base": 33725.62, "taker_buy_quote": 101206.6451 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 2.995, "high": 3.025, "low": 2.978, "close": 3.011, "volume": 101072.24, "close_time": 1750089599999, "quote_volume": 303747.14295, "trades": 4946, "taker_buy_base": 51077.59, "taker_buy_quote": 153585.40122 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 3.012, "high": 3.043, "low": 3.012, "close": 3.031, "volume": 117859.2, "close_time": 1750103999999, "quote_volume": 356809.2389, "trades": 3622, "taker_buy_base": 51816.7, "taker_buy_quote": 156926.38626 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 3.031, "high": 3.048, "low": 2.961, "close": 2.964, "volume": 136887.7, "close_time": 1750118399999, "quote_volume": 410883.50657, "trades": 6748, "taker_buy_base": 72215.94, "taker_buy_quote": 216568.95304 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 2.967, "high": 2.996, "low": 2.915, "close": 2.984, "volume": 143494.71, "close_time": 1750132799999, "quote_volume": 424091.82643, "trades": 4684, "taker_buy_base": 84178.37, "taker_buy_quote": 248575.21995 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 2.985, "high": 2.999, "low": 2.973, "close": 2.98, "volume": 31088.87, "close_time": 1750147199999, "quote_volume": 92841.44287, "trades": 1004, "taker_buy_base": 13077.84, "taker_buy_quote": 39069.31671 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 2.979, "high": 2.985, "low": 2.954, "close": 2.971, "volume": 40622.65, "close_time": 1750161599999, "quote_volume": 120750.47515, "trades": 1337, "taker_buy_base": 17267.66, "taker_buy_quote": 51308.49193 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 2.971, "high": 3.027, "low": 2.946, "close": 2.965, "volume": 188863.46, "close_time": 1750175999999, "quote_volume": 564817.43002, "trades": 3400, "taker_buy_base": 83006.27, "taker_buy_quote": 247923.68593 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 2.965, "high": 2.994, "low": 2.911, "close": 2.984, "volume": 140120.15, "close_time": 1750190399999, "quote_volume": 412435.72292, "trades": 3262, "taker_buy_base": 70873.07, "taker_buy_quote": 208537.22081 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 2.984, "high": 2.998, "low": 2.942, "close": 2.959, "volume": 66119.53, "close_time": 1750204799999, "quote_volume": 196328.57253, "trades": 1375, "taker_buy_base": 29309.66, "taker_buy_quote": 86885.51158 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 2.96, "high": 2.99, "low": 2.96, "close": 2.974, "volume": 22922.15, "close_time": 1750219199999, "quote_volume": 68159.45261, "trades": 891, "taker_buy_base": 12839.2, "taker_buy_quote": 38171.5137 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 2.975, "high": 2.993, "low": 2.95, "close": 2.95, "volume": 53149.91, "close_time": 1750233599999, "quote_volume": 157942.29764, "trades": 1433, "taker_buy_base": 22741.95, "taker_buy_quote": 67613.44421 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 2.949, "high": 2.957, "low": 2.856, "close": 2.902, "volume": 166451.65, "close_time": 1750247999999, "quote_volume": 483372.60394, "trades": 3740, "taker_buy_base": 60839.8, "taker_buy_quote": 176380.97299 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 2.9, "high": 2.917, "low": 2.848, "close": 2.903, "volume": 198085.47, "close_time": 1750262399999, "quote_volume": 572251.97147, "trades": 2727, "taker_buy_base": 92104.45, "taker_buy_quote": 265979.36321 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 2.902, "high": 2.934, "low": 2.884, "close": 2.913, "volume": 84517.21, "close_time": 1750276799999, "quote_volume": 245600.5459, "trades": 1774, "taker_buy_base": 45743.15, "taker_buy_quote": 132879.18486 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 2.915, "high": 2.971, "low": 2.909, "close": 2.948, "volume": 99631.87, "close_time": 1750291199999, "quote_volume": 294786.68773, "trades": 1499, "taker_buy_base": 57932.97, "taker_buy_quote": 171322.68344 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 2.949, "high": 2.969, "low": 2.934, "close": 2.955, "volume": 21689.44, "close_time": 1750305599999, "quote_volume": 63986.27225, "trades": 884, "taker_buy_base": 9076.27, "taker_buy_quote": 26791.77624 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 2.954, "high": 2.958, "low": 2.915, "close": 2.924, "volume": 54201.97, "close_time": 1750319999999, "quote_volume": 158618.13129, "trades": 829, "taker_buy_base": 25734.75, "taker_buy_quote": 75257.99011 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 2.924, "high": 2.931, "low": 2.91, "close": 2.923, "volume": 57726.22, "close_time": 1750334399999, "quote_volume": 168604.38489, "trades": 1300, "taker_buy_base": 29364.81, "taker_buy_quote": 85779.55446 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 2.922, "high": 2.964, "low": 2.916, "close": 2.925, "volume": 148708.46, "close_time": 1750348799999, "quote_volume": 437647.00469, "trades": 2526, "taker_buy_base": 66974.99, "taker_buy_quote": 197176.1545 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 2.926, "high": 2.967, "low": 2.923, "close": 2.947, "volume": 35175.15, "close_time": 1750363199999, "quote_volume": 103728.74213, "trades": 968, "taker_buy_base": 19973.33, "taker_buy_quote": 58930.3951 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 2.949, "high": 2.977, "low": 2.948, "close": 2.969, "volume": 42731.88, "close_time": 1750377599999, "quote_volume": 126399.91646, "trades": 898, "taker_buy_base": 18340.61, "taker_buy_quote": 54266.89408 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 2.97, "high": 2.982, "low": 2.95, "close": 2.957, "volume": 19727.82, "close_time": 1750391999999, "quote_volume": 58550.85793, "trades": 626, "taker_buy_base": 6586.01, "taker_buy_quote": 19543.85124 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 2.956, "high": 2.979, "low": 2.937, "close": 2.977, "volume": 26901.68, "close_time": 1750406399999, "quote_volume": 79535.10127, "trades": 832, "taker_buy_base": 13957.48, "taker_buy_quote": 41272.28203 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 2.977, "high": 2.987, "low": 2.952, "close": 2.972, "volume": 106673.96, "close_time": 1750420799999, "quote_volume": 316904.07025, "trades": 1698, "taker_buy_base": 48150.3, "taker_buy_quote": 143115.97717 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 2.973, "high": 3.01, "low": 2.967, "close": 2.995, "volume": 120998.28, "close_time": 1750435199999, "quote_volume": 361292.64282, "trades": 2738, "taker_buy_base": 66806.41, "taker_buy_quote": 199468.68652 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 2.993, "high": 2.993, "low": 2.89, "close": 2.971, "volume": 206983.33, "close_time": 1750449599999, "quote_volume": 610129.32156, "trades": 4172, "taker_buy_base": 98632.03, "taker_buy_quote": 290792.46632 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 2.97, "high": 2.983, "low": 2.93, "close": 2.938, "volume": 41460.68, "close_time": 1750463999999, "quote_volume": 122377.5205, "trades": 1053, "taker_buy_base": 14617.32, "taker_buy_quote": 43221.69974 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 2.937, "high": 2.941, "low": 2.904, "close": 2.928, "volume": 31557.76, "close_time": 1750478399999, "quote_volume": 92302.1323, "trades": 935, "taker_buy_base": 15907.2, "taker_buy_quote": 46532.5242 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 2.928, "high": 2.96, "low": 2.916, "close": 2.959, "volume": 41545.28, "close_time": 1750492799999, "quote_volume": 122198.71348, "trades": 755, "taker_buy_base": 23240.16, "taker_buy_quote": 68334.65489 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 2.959, "high": 2.965, "low": 2.95, "close": 2.961, "volume": 44994.99, "close_time": 1750507199999, "quote_volume": 133047.20223, "trades": 625, "taker_buy_base": 24091.37, "taker_buy_quote": 71229.75963 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 2.963, "high": 2.969, "low": 2.906, "close": 2.924, "volume": 53887.81, "close_time": 1750521599999, "quote_volume": 158241.21662, "trades": 1414, "taker_buy_base": 20969.98, "taker_buy_quote": 61528.63873 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 2.925, "high": 2.926, "low": 2.871, "close": 2.886, "volume": 81576.5, "close_time": 1750535999999, "quote_volume": 235960.43282, "trades": 1686, "taker_buy_base": 50658.25, "taker_buy_quote": 146487.01408 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 2.884, "high": 2.902, "low": 2.774, "close": 2.857, "volume": 133669.92, "close_time": 1750550399999, "quote_volume": 379292.01928, "trades": 4021, "taker_buy_base": 59828.97, "taker_buy_quote": 170183.04541 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 2.858, "high": 2.895, "low": 2.817, "close": 2.836, "volume": 83174.56, "close_time": 1750564799999, "quote_volume": 238051.91763, "trades": 2517, "taker_buy_base": 29676.68, "taker_buy_quote": 84879.72766 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 2.835, "high": 2.878, "low": 2.826, "close": 2.854, "volume": 43481.06, "close_time": 1750579199999, "quote_volume": 124168.35684, "trades": 1520, "taker_buy_base": 22038.62, "taker_buy_quote": 62913.68635 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 2.854, "high": 2.856, "low": 2.801, "close": 2.823, "volume": 80956.47, "close_time": 1750593599999, "quote_volume": 228823.67942, "trades": 2253, "taker_buy_base": 28329.24, "taker_buy_quote": 79992.58247 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 2.822, "high": 2.833, "low": 2.675, "close": 2.716, "volume": 260367.32, "close_time": 1750607999999, "quote_volume": 710483.1095, "trades": 5927, "taker_buy_base": 118624.06, "taker_buy_quote": 323657.76911 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 2.716, "high": 2.732, "low": 2.675, "close": 2.678, "volume": 116511.19, "close_time": 1750622399999, "quote_volume": 314783.36877, "trades": 3501, "taker_buy_base": 52422.72, "taker_buy_quote": 141605.79259 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 2.679, "high": 2.738, "low": 2.605, "close": 2.733, "volume": 201194.3, "close_time": 1750636799999, "quote_volume": 533718.29907, "trades": 4593, "taker_buy_base": 73044.11, "taker_buy_quote": 194490.28271 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 2.733, "high": 2.755, "low": 2.715, "close": 2.733, "volume": 43016.45, "close_time": 1750651199999, "quote_volume": 117587.74657, "trades": 1350, "taker_buy_base": 17807.27, "taker_buy_quote": 48727.20411 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 2.734, "high": 2.77, "low": 2.734, "close": 2.759, "volume": 25559.98, "close_time": 1750665599999, "quote_volume": 70406.30082, "trades": 911, "taker_buy_base": 12236.57, "taker_buy_quote": 33693.46554 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 2.759, "high": 2.777, "low": 2.749, "close": 2.774, "volume": 37327.58, "close_time": 1750679999999, "quote_volume": 102980.6931, "trades": 1200, "taker_buy_base": 19724.26, "taker_buy_quote": 54416.57204 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 2.776, "high": 2.86, "low": 2.775, "close": 2.805, "volume": 99645.37, "close_time": 1750694399999, "quote_volume": 280702.71971, "trades": 2712, "taker_buy_base": 46450.3, "taker_buy_quote": 130984.92305 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 2.805, "high": 2.855, "low": 2.719, "close": 2.852, "volume": 165216.87, "close_time": 1750708799999, "quote_volume": 460464.91511, "trades": 4296, "taker_buy_base": 77350.42, "taker_buy_quote": 215993.53208 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 2.853, "high": 2.928, "low": 2.845, "close": 2.91, "volume": 125195.93, "close_time": 1750723199999, "quote_volume": 362615.03265, "trades": 2835, "taker_buy_base": 60314.87, "taker_buy_quote": 174738.10329 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 2.912, "high": 2.923, "low": 2.889, "close": 2.893, "volume": 79233.8, "close_time": 1750737599999, "quote_volume": 230248.5345, "trades": 1584, "taker_buy_base": 29565.69, "taker_buy_quote": 85880.23437 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 2.895, "high": 2.933, "low": 2.883, "close": 2.902, "volume": 44838.37, "close_time": 1750751999999, "quote_volume": 130610.14088, "trades": 1218, "taker_buy_base": 20135.83, "taker_buy_quote": 58675.32071 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 2.902, "high": 2.921, "low": 2.875, "close": 2.902, "volume": 115548.45, "close_time": 1750766399999, "quote_volume": 334517.54586, "trades": 2406, "taker_buy_base": 72047.68, "taker_buy_quote": 208597.90069 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 2.903, "high": 2.925, "low": 2.896, "close": 2.915, "volume": 81023.19, "close_time": 1750780799999, "quote_volume": 235715.40155, "trades": 2533, "taker_buy_base": 45164.15, "taker_buy_quote": 131398.81279 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 2.915, "high": 2.936, "low": 2.873, "close": 2.882, "volume": 73459.42, "close_time": 1750795199999, "quote_volume": 213763.62103, "trades": 2069, "taker_buy_base": 37347.44, "taker_buy_quote": 108675.81558 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 2.883, "high": 2.912, "low": 2.873, "close": 2.907, "volume": 45417.83, "close_time": 1750809599999, "quote_volume": 131303.27127, "trades": 1191, "taker_buy_base": 26940.25, "taker_buy_quote": 77904.83843 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 2.906, "high": 2.919, "low": 2.894, "close": 2.9, "volume": 33266.87, "close_time": 1750823999999, "quote_volume": 96744.02199, "trades": 1059, "taker_buy_base": 15221.78, "taker_buy_quote": 44268.62889 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 2.9, "high": 2.913, "low": 2.885, "close": 2.91, "volume": 34168.88, "close_time": 1750838399999, "quote_volume": 99003.58962, "trades": 1196, "taker_buy_base": 15247.3, "taker_buy_quote": 44187.73574 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 2.911, "high": 2.915, "low": 2.868, "close": 2.901, "volume": 83584.45, "close_time": 1750852799999, "quote_volume": 241286.58747, "trades": 2944, "taker_buy_base": 46954.29, "taker_buy_quote": 135597.04388 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 2.901, "high": 2.914, "low": 2.829, "close": 2.837, "volume": 108484.68, "close_time": 1750867199999, "quote_volume": 311627.35496, "trades": 3283, "taker_buy_base": 45231.59, "taker_buy_quote": 130198.52061 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 2.836, "high": 2.86, "low": 2.815, "close": 2.851, "volume": 49656.46, "close_time": 1750881599999, "quote_volume": 140926.80182, "trades": 1372, "taker_buy_base": 24567.19, "taker_buy_quote": 69740.74954 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 2.851, "high": 2.865, "low": 2.823, "close": 2.835, "volume": 34590.18, "close_time": 1750895999999, "quote_volume": 98288.13417, "trades": 1052, "taker_buy_base": 16392.23, "taker_buy_quote": 46584.67323 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 2.836, "high": 2.889, "low": 2.829, "close": 2.859, "volume": 35120.46, "close_time": 1750910399999, "quote_volume": 100352.37181, "trades": 1105, "taker_buy_base": 20551.17, "taker_buy_quote": 58761.39768 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 2.86, "high": 2.864, "low": 2.84, "close": 2.855, "volume": 30852.73, "close_time": 1750924799999, "quote_volume": 88017.18167, "trades": 1046, "taker_buy_base": 15466.82, "taker_buy_quote": 44127.50657 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 2.854, "high": 2.857, "low": 2.821, "close": 2.827, "volume": 42676.35, "close_time": 1750939199999, "quote_volume": 120853.21193, "trades": 1137, "taker_buy_base": 19320.14, "taker_buy_quote": 54728.42365 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 2.827, "high": 2.831, "low": 2.794, "close": 2.813, "volume": 118594.82, "close_time": 1750953599999, "quote_volume": 332818.10802, "trades": 1889, "taker_buy_base": 24326.89, "taker_buy_quote": 68387.95054 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 2.81, "high": 2.819, "low": 2.797, "close": 2.816, "volume": 18278.98, "close_time": 1750967999999, "quote_volume": 51334.80175, "trades": 1091, "taker_buy_base": 12466.21, "taker_buy_quote": 35006.72678 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 2.814, "high": 2.843, "low": 2.804, "close": 2.814, "volume": 27653.65, "close_time": 1750982399999, "quote_volume": 78091.89735, "trades": 1105, "taker_buy_base": 13145.16, "taker_buy_quote": 37112.03497 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 2.816, "high": 2.844, "low": 2.805, "close": 2.841, "volume": 24411.55, "close_time": 1750996799999, "quote_volume": 69183.14886, "trades": 712, "taker_buy_base": 14206.66, "taker_buy_quote": 40271.16586 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 2.839, "high": 2.855, "low": 2.819, "close": 2.822, "volume": 19306.53, "close_time": 1751011199999, "quote_volume": 54757.81261, "trades": 916, "taker_buy_base": 10546.61, "taker_buy_quote": 29930.12616 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 2.824, "high": 2.842, "low": 2.818, "close": 2.84, "volume": 37425.79, "close_time": 1751025599999, "quote_volume": 106015.57309, "trades": 1608, "taker_buy_base": 20596.51, "taker_buy_quote": 58342.18474 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 2.837, "high": 2.868, "low": 2.835, "close": 2.848, "volume": 71767.7, "close_time": 1751039999999, "quote_volume": 204545.47954, "trades": 3072, "taker_buy_base": 50558.1, "taker_buy_quote": 144130.70578 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 2.848, "high": 2.867, "low": 2.82, "close": 2.832, "volume": 36941.35, "close_time": 1751054399999, "quote_volume": 104710.09894, "trades": 1233, "taker_buy_base": 18971.67, "taker_buy_quote": 53779.42969 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 2.832, "high": 2.86, "low": 2.83, "close": 2.853, "volume": 11730.18, "close_time": 1751068799999, "quote_volume": 33406.48563, "trades": 475, "taker_buy_base": 6847.86, "taker_buy_quote": 19502.75366 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 2.852, "high": 2.861, "low": 2.846, "close": 2.853, "volume": 11148.29, "close_time": 1751083199999, "quote_volume": 31823.15316, "trades": 273, "taker_buy_base": 6078.84, "taker_buy_quote": 17353.2138 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 2.85, "high": 2.855, "low": 2.841, "close": 2.852, "volume": 13627.3, "close_time": 1751097599999, "quote_volume": 38800.44918, "trades": 400, "taker_buy_base": 6264.59, "taker_buy_quote": 17839.81728 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 2.852, "high": 2.852, "low": 2.832, "close": 2.832, "volume": 13875.7, "close_time": 1751111999999, "quote_volume": 39385.25991, "trades": 446, "taker_buy_base": 5631.8, "taker_buy_quote": 15987.58706 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 2.833, "high": 2.844, "low": 2.822, "close": 2.839, "volume": 27844.29, "close_time": 1751126399999, "quote_volume": 78929.51513, "trades": 598, "taker_buy_base": 16335.7, "taker_buy_quote": 46311.1539 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 2.839, "high": 2.85, "low": 2.827, "close": 2.848, "volume": 15530.31, "close_time": 1751140799999, "quote_volume": 44104.63851, "trades": 459, "taker_buy_base": 7401.29, "taker_buy_quote": 21024.79194 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 2.848, "high": 2.861, "low": 2.842, "close": 2.854, "volume": 25651.85, "close_time": 1751155199999, "quote_volume": 73150.78053, "trades": 451, "taker_buy_base": 14358.51, "taker_buy_quote": 40983.20312 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 2.855, "high": 2.858, "low": 2.841, "close": 2.842, "volume": 7891.62, "close_time": 1751169599999, "quote_volume": 22468.31315, "trades": 270, "taker_buy_base": 2671.7, "taker_buy_quote": 7605.40511 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 2.842, "high": 2.859, "low": 2.839, "close": 2.851, "volume": 15596.12, "close_time": 1751183999999, "quote_volume": 44423.04311, "trades": 397, "taker_buy_base": 7649.99, "taker_buy_quote": 21786.33497 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 2.852, "high": 2.879, "low": 2.845, "close": 2.878, "volume": 48583.66, "close_time": 1751198399999, "quote_volume": 139197.51974, "trades": 740, "taker_buy_base": 21260.13, "taker_buy_quote": 60948.40904 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 2.876, "high": 2.888, "low": 2.866, "close": 2.868, "volume": 40555.55, "close_time": 1751212799999, "quote_volume": 116604.4652, "trades": 730, "taker_buy_base": 19584.88, "taker_buy_quote": 56339.70276 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 2.868, "high": 2.882, "low": 2.865, "close": 2.877, "volume": 13241.8, "close_time": 1751227199999, "quote_volume": 38085.26484, "trades": 365, "taker_buy_base": 7877.55, "taker_buy_quote": 22662.35601 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 2.878, "high": 2.92, "low": 2.864, "close": 2.914, "volume": 33611.37, "close_time": 1751241599999, "quote_volume": 97522.52847, "trades": 854, "taker_buy_base": 15758.32, "taker_buy_quote": 45757.91127 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 2.914, "high": 2.915, "low": 2.885, "close": 2.888, "volume": 42296.35, "close_time": 1751255999999, "quote_volume": 122750.34729, "trades": 821, "taker_buy_base": 21938.84, "taker_buy_quote": 63731.26548 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 2.887, "high": 2.899, "low": 2.877, "close": 2.886, "volume": 23395.15, "close_time": 1751270399999, "quote_volume": 67547.12825, "trades": 483, "taker_buy_base": 9432.89, "taker_buy_quote": 27261.33759 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 2.887, "high": 2.895, "low": 2.87, "close": 2.894, "volume": 22377.71, "close_time": 1751284799999, "quote_volume": 64479.08805, "trades": 569, "taker_buy_base": 10035.9, "taker_buy_quote": 28947.78417 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 2.895, "high": 2.946, "low": 2.893, "close": 2.943, "volume": 90920.39, "close_time": 1751299199999, "quote_volume": 265393.35128, "trades": 1818, "taker_buy_base": 54927.6, "taker_buy_quote": 160448.3061 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 2.943, "high": 2.967, "low": 2.94, "close": 2.954, "volume": 70307.49, "close_time": 1751313599999, "quote_volume": 207578.955, "trades": 1544, "taker_buy_base": 25973.91, "taker_buy_quote": 76690.20096 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 2.95, "high": 2.957, "low": 2.909, "close": 2.914, "volume": 23386.92, "close_time": 1751327999999, "quote_volume": 68415.0943, "trades": 743, "taker_buy_base": 7178.99, "taker_buy_quote": 21027.84763 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 2.914, "high": 2.916, "low": 2.862, "close": 2.885, "volume": 136682.76, "close_time": 1751342399999, "quote_volume": 395204.61709, "trades": 1379, "taker_buy_base": 44093.02, "taker_buy_quote": 128053.17285 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 2.885, "high": 2.885, "low": 2.854, "close": 2.857, "volume": 33381.09, "close_time": 1751356799999, "quote_volume": 95738.09097, "trades": 652, "taker_buy_base": 10264.86, "taker_buy_quote": 29446.85175 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 2.856, "high": 2.856, "low": 2.829, "close": 2.831, "volume": 31594.46, "close_time": 1751371199999, "quote_volume": 89713.66458, "trades": 689, "taker_buy_base": 9650.97, "taker_buy_quote": 27400.3767 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 2.83, "high": 2.833, "low": 2.751, "close": 2.78, "volume": 99478.82, "close_time": 1751385599999, "quote_volume": 277749.78946, "trades": 1909, "taker_buy_base": 39779.34, "taker_buy_quote": 110944.69329 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 2.779, "high": 2.819, "low": 2.777, "close": 2.78, "volume": 51984.8, "close_time": 1751399999999, "quote_volume": 145501.6968, "trades": 1063, "taker_buy_base": 24232.74, "taker_buy_quote": 67883.28408 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 2.779, "high": 2.8, "low": 2.761, "close": 2.788, "volume": 23016.16, "close_time": 1751414399999, "quote_volume": 64083.07212, "trades": 686, "taker_buy_base": 10945.73, "taker_buy_quote": 30472.59444 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 2.788, "high": 2.799, "low": 2.761, "close": 2.782, "volume": 26915.35, "close_time": 1751428799999, "quote_volume": 74962.49801, "trades": 689, "taker_buy_base": 12202.81, "taker_buy_quote": 33988.48704 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 2.782, "high": 2.814, "low": 2.778, "close": 2.813, "volume": 31810.27, "close_time": 1751443199999, "quote_volume": 89000.54742, "trades": 720, "taker_buy_base": 19223.56, "taker_buy_quote": 53804.87192 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 2.814, "high": 2.83, "low": 2.805, "close": 2.819, "volume": 25993.06, "close_time": 1751457599999, "quote_volume": 73228.35942, "trades": 556, "taker_buy_base": 13957.51, "taker_buy_quote": 39330.45117 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 2.82, "high": 2.852, "low": 2.809, "close": 2.85, "volume": 40806.67, "close_time": 1751471999999, "quote_volume": 115661.1593, "trades": 930, "taker_buy_base": 25526.04, "taker_buy_quote": 72378.2577 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 2.85, "high": 2.894, "low": 2.846, "close": 2.865, "volume": 111309.2, "close_time": 1751486399999, "quote_volume": 319599.20025, "trades": 2124, "taker_buy_base": 53256.02, "taker_buy_quote": 153025.18495 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 2.864, "high": 2.908, "low": 2.861, "close": 2.867, "volume": 77704.26, "close_time": 1751500799999, "quote_volume": 224063.22158, "trades": 1422, "taker_buy_base": 44172.23, "taker_buy_quote": 127452.87183 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 2.867, "high": 2.883, "low": 2.864, "close": 2.871, "volume": 24970.16, "close_time": 1751515199999, "quote_volume": 71773.95854, "trades": 617, "taker_buy_base": 11793.43, "taker_buy_quote": 33918.34809 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 2.871, "high": 2.922, "low": 2.87, "close": 2.915, "volume": 51601.84, "close_time": 1751529599999, "quote_volume": 149648.45689, "trades": 866, "taker_buy_base": 33287.54, "taker_buy_quote": 96608.96219 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 2.915, "high": 2.922, "low": 2.884, "close": 2.891, "volume": 48013.62, "close_time": 1751543999999, "quote_volume": 139554.94208, "trades": 1059, "taker_buy_base": 20117.59, "taker_buy_quote": 58561.49599 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 2.89, "high": 2.903, "low": 2.851, "close": 2.853, "volume": 105147.47, "close_time": 1751558399999, "quote_volume": 302932.70665, "trades": 2126, "taker_buy_base": 44400.61, "taker_buy_quote": 128113.15188 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 2.853, "high": 2.874, "low": 2.848, "close": 2.853, "volume": 48558.67, "close_time": 1751572799999, "quote_volume": 138805.57152, "trades": 984, "taker_buy_base": 23283.69, "taker_buy_quote": 66572.40241 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 2.854, "high": 2.875, "low": 2.848, "close": 2.852, "volume": 22222.86, "close_time": 1751587199999, "quote_volume": 63606.27061, "trades": 503, "taker_buy_base": 10775.54, "taker_buy_quote": 30873.0553 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 2.852, "high": 2.856, "low": 2.815, "close": 2.832, "volume": 62990.63, "close_time": 1751601599999, "quote_volume": 178378.79215, "trades": 1269, "taker_buy_base": 26729.97, "taker_buy_quote": 75714.31542 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 2.831, "high": 2.835, "low": 2.795, "close": 2.796, "volume": 41124.65, "close_time": 1751615999999, "quote_volume": 115742.38338, "trades": 707, "taker_buy_base": 13099.07, "taker_buy_quote": 36961.45132 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 2.795, "high": 2.82, "low": 2.792, "close": 2.816, "volume": 49962.81, "close_time": 1751630399999, "quote_volume": 140274.91555, "trades": 1021, "taker_buy_base": 26905.18, "taker_buy_quote": 75540.29414 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 2.812, "high": 2.825, "low": 2.78, "close": 2.785, "volume": 66616.76, "close_time": 1751644799999, "quote_volume": 186374.72583, "trades": 1659, "taker_buy_base": 31260.85, "taker_buy_quote": 87475.28383 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 2.784, "high": 2.785, "low": 2.732, "close": 2.75, "volume": 61474.67, "close_time": 1751659199999, "quote_volume": 169539.81652, "trades": 1626, "taker_buy_base": 27514.69, "taker_buy_quote": 75866.16308 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 2.75, "high": 2.761, "low": 2.74, "close": 2.743, "volume": 21493.1, "close_time": 1751673599999, "quote_volume": 59165.02903, "trades": 600, "taker_buy_base": 9157.01, "taker_buy_quote": 25209.20815 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 2.742, "high": 2.752, "low": 2.718, "close": 2.731, "volume": 21252.34, "close_time": 1751687999999, "quote_volume": 58157.95388, "trades": 600, "taker_buy_base": 9435.77, "taker_buy_quote": 25832.07322 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 2.73, "high": 2.763, "low": 2.723, "close": 2.751, "volume": 22715.34, "close_time": 1751702399999, "quote_volume": 62360.4725, "trades": 588, "taker_buy_base": 14771.02, "taker_buy_quote": 40547.71978 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 2.753, "high": 2.759, "low": 2.742, "close": 2.75, "volume": 21456.14, "close_time": 1751716799999, "quote_volume": 59027.97255, "trades": 516, "taker_buy_base": 8638.83, "taker_buy_quote": 23769.24741 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 2.749, "high": 2.751, "low": 2.729, "close": 2.746, "volume": 29532.66, "close_time": 1751731199999, "quote_volume": 80839.98388, "trades": 622, "taker_buy_base": 18340.2, "taker_buy_quote": 50169.09867 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 2.747, "high": 2.767, "low": 2.736, "close": 2.748, "volume": 24153.54, "close_time": 1751745599999, "quote_volume": 66388.42902, "trades": 643, "taker_buy_base": 12016.27, "taker_buy_quote": 33034.42161 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 2.747, "high": 2.759, "low": 2.743, "close": 2.747, "volume": 11592.86, "close_time": 1751759999999, "quote_volume": 31882.55315, "trades": 380, "taker_buy_base": 5951.26, "taker_buy_quote": 16364.14179 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 2.746, "high": 2.746, "low": 2.72, "close": 2.73, "volume": 12354.86, "close_time": 1751774399999, "quote_volume": 33763.25615, "trades": 378, "taker_buy_base": 4730.25, "taker_buy_quote": 12929.85733 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 2.73, "high": 2.909, "low": 2.727, "close": 2.901, "volume": 236826.23, "close_time": 1751788799999, "quote_volume": 673795.5724, "trades": 4839, "taker_buy_base": 149970.72, "taker_buy_quote": 427390.45274 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 2.9, "high": 3.07, "low": 2.814, "close": 2.922, "volume": 1351722.89, "close_time": 1751803199999, "quote_volume": 4016191.91514, "trades": 25493, "taker_buy_base": 603728.46, "taker_buy_quote": 1795067.69069 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 2.922, "high": 2.96, "low": 2.855, "close": 2.915, "volume": 551915.14, "close_time": 1751817599999, "quote_volume": 1608002.44444, "trades": 7675, "taker_buy_base": 261680.26, "taker_buy_quote": 763495.85508 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 2.915, "high": 2.929, "low": 2.881, "close": 2.906, "volume": 154124.88, "close_time": 1751831999999, "quote_volume": 448276.48177, "trades": 3492, "taker_buy_base": 72421.33, "taker_buy_quote": 210805.10007 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 2.906, "high": 2.924, "low": 2.819, "close": 2.838, "volume": 516595.42, "close_time": 1751846399999, "quote_volume": 1471766.10022, "trades": 6541, "taker_buy_base": 141836.17, "taker_buy_quote": 404180.74621 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 2.838, "high": 2.855, "low": 2.821, "close": 2.835, "volume": 155797.76, "close_time": 1751860799999, "quote_volume": 441974.00987, "trades": 1933, "taker_buy_base": 64331.21, "taker_buy_quote": 182547.80349 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 2.835, "high": 2.843, "low": 2.805, "close": 2.817, "volume": 153334.24, "close_time": 1751875199999, "quote_volume": 432886.16409, "trades": 1864, "taker_buy_base": 84019.31, "taker_buy_quote": 237372.82755 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 2.816, "high": 2.82, "low": 2.78, "close": 2.792, "volume": 241362.99, "close_time": 1751889599999, "quote_volume": 674973.66473, "trades": 2943, "taker_buy_base": 89692.95, "taker_buy_quote": 251043.78382 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 2.792, "high": 2.797, "low": 2.762, "close": 2.781, "volume": 78511.84, "close_time": 1751903999999, "quote_volume": 218531.47817, "trades": 1970, "taker_buy_base": 36660.44, "taker_buy_quote": 102066.48918 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 2.779, "high": 2.784, "low": 2.751, "close": 2.759, "volume": 77479.95, "close_time": 1751918399999, "quote_volume": 214470.23116, "trades": 1998, "taker_buy_base": 37892.42, "taker_buy_quote": 104931.64603 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 2.759, "high": 2.76, "low": 2.729, "close": 2.737, "volume": 38916.53, "close_time": 1751932799999, "quote_volume": 106915.64155, "trades": 1213, "taker_buy_base": 13140.5, "taker_buy_quote": 36094.45701 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 2.737, "high": 2.754, "low": 2.727, "close": 2.751, "volume": 22611.42, "close_time": 1751947199999, "quote_volume": 61928.29653, "trades": 934, "taker_buy_base": 10617.38, "taker_buy_quote": 29086.26656 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 2.751, "high": 2.773, "low": 2.738, "close": 2.76, "volume": 69197.46, "close_time": 1751961599999, "quote_volume": 190940.89861, "trades": 2242, "taker_buy_base": 49643.0, "taker_buy_quote": 137094.20097 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 2.76, "high": 2.775, "low": 2.753, "close": 2.764, "volume": 22994.08, "close_time": 1751975999999, "quote_volume": 63552.6936, "trades": 1094, "taker_buy_base": 10045.59, "taker_buy_quote": 27776.89769 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 2.765, "high": 2.777, "low": 2.75, "close": 2.768, "volume": 107149.34, "close_time": 1751990399999, "quote_volume": 295816.57812, "trades": 1709, "taker_buy_base": 57326.5, "taker_buy_quote": 158237.32774 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 2.768, "high": 2.803, "low": 2.757, "close": 2.801, "volume": 55799.08, "close_time": 1752004799999, "quote_volume": 155278.75318, "trades": 1724, "taker_buy_base": 27921.44, "taker_buy_quote": 77734.91015 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 2.801, "high": 2.81, "low": 2.79, "close": 2.803, "volume": 46448.69, "close_time": 1752019199999, "quote_volume": 130095.8817, "trades": 1197, "taker_buy_base": 19339.72, "taker_buy_quote": 54197.88117 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 2.804, "high": 2.815, "low": 2.788, "close": 2.81, "volume": 33478.1, "close_time": 1752033599999, "quote_volume": 93818.04844, "trades": 591, "taker_buy_base": 14121.5, "taker_buy_quote": 39607.70118 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 2.812, "high": 2.819, "low": 2.803, "close": 2.805, "volume": 64163.88, "close_time": 1752047999999, "quote_volume": 180500.14674, "trades": 738, "taker_buy_base": 24972.72, "taker_buy_quote": 70224.59347 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 2.805, "high": 2.822, "low": 2.799, "close": 2.819, "volume": 46000.63, "close_time": 1752062399999, "quote_volume": 129279.45332, "trades": 680, "taker_buy_base": 26891.8, "taker_buy_quote": 75638.61097 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 2.819, "high": 2.832, "low": 2.806, "close": 2.82, "volume": 102001.14, "close_time": 1752076799999, "quote_volume": 287827.5944, "trades": 1510, "taker_buy_base": 52591.24, "taker_buy_quote": 148538.09714 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 2.821, "high": 2.857, "low": 2.812, "close": 2.851, "volume": 81067.08, "close_time": 1752091199999, "quote_volume": 229597.24137, "trades": 1450, "taker_buy_base": 47864.45, "taker_buy_quote": 135596.85022 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 2.853, "high": 2.857, "low": 2.811, "close": 2.838, "volume": 149015.53, "close_time": 1752105599999, "quote_volume": 422686.79546, "trades": 1890, "taker_buy_base": 56196.32, "taker_buy_quote": 159603.72618 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 2.838, "high": 2.874, "low": 2.83, "close": 2.868, "volume": 42484.63, "close_time": 1752119999999, "quote_volume": 121267.20198, "trades": 727, "taker_buy_base": 22391.12, "taker_buy_quote": 63946.87876 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 2.868, "high": 2.894, "low": 2.862, "close": 2.87, "volume": 70907.92, "close_time": 1752134399999, "quote_volume": 204167.92453, "trades": 1052, "taker_buy_base": 30606.28, "taker_buy_quote": 88246.49343 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 2.872, "high": 2.893, "low": 2.867, "close": 2.891, "volume": 45088.05, "close_time": 1752148799999, "quote_volume": 129989.41371, "trades": 796, "taker_buy_base": 27409.58, "taker_buy_quote": 79046.35016 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 2.892, "high": 2.892, "low": 2.861, "close": 2.869, "volume": 76745.16, "close_time": 1752163199999, "quote_volume": 220517.85975, "trades": 1094, "taker_buy_base": 28325.48, "taker_buy_quote": 81444.23922 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 2.869, "high": 2.911, "low": 2.857, "close": 2.893, "volume": 141529.24, "close_time": 1752177599999, "quote_volume": 409524.44022, "trades": 1765, "taker_buy_base": 98608.47, "taker_buy_quote": 285423.68021 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 2.894, "high": 2.948, "low": 2.893, "close": 2.943, "volume": 88502.58, "close_time": 1752191999999, "quote_volume": 258883.94485, "trades": 1620, "taker_buy_base": 55682.2, "taker_buy_quote": 162900.41481 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 2.944, "high": 2.989, "low": 2.917, "close": 2.978, "volume": 48509.69, "close_time": 1752206399999, "quote_volume": 143208.28841, "trades": 1342, "taker_buy_base": 25403.66, "taker_buy_quote": 75045.11678 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 2.977, "high": 3.009, "low": 2.914, "close": 2.936, "volume": 216060.04, "close_time": 1752220799999, "quote_volume": 639309.17696, "trades": 4085, "taker_buy_base": 79810.8, "taker_buy_quote": 236310.17389 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 2.938, "high": 2.995, "low": 2.932, "close": 2.962, "volume": 145688.47, "close_time": 1752235199999, "quote_volume": 432510.46856, "trades": 2289, "taker_buy_base": 73035.05, "taker_buy_quote": 217339.10867 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 2.964, "high": 3.017, "low": 2.95, "close": 2.961, "volume": 169701.96, "close_time": 1752249599999, "quote_volume": 505244.91823, "trades": 2968, "taker_buy_base": 71268.67, "taker_buy_quote": 212850.62249 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 2.963, "high": 3.006, "low": 2.95, "close": 3.003, "volume": 129591.31, "close_time": 1752263999999, "quote_volume": 385498.65484, "trades": 2350, "taker_buy_base": 39097.32, "taker_buy_quote": 116644.79019 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 3.003, "high": 3.008, "low": 2.905, "close": 2.962, "volume": 204286.46, "close_time": 1752278399999, "quote_volume": 601893.51253, "trades": 2827, "taker_buy_base": 46277.05, "taker_buy_quote": 136478.96872 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 2.962, "high": 3.017, "low": 2.944, "close": 3.0, "volume": 32892.06, "close_time": 1752292799999, "quote_volume": 98440.1819, "trades": 806, "taker_buy_base": 19459.94, "taker_buy_quote": 58369.1736 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 3.0, "high": 3.005, "low": 2.961, "close": 2.988, "volume": 71782.68, "close_time": 1752307199999, "quote_volume": 214216.82122, "trades": 1196, "taker_buy_base": 14968.49, "taker_buy_quote": 44718.95266 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 2.991, "high": 3.023, "low": 2.99, "close": 3.01, "volume": 200266.74, "close_time": 1752321599999, "quote_volume": 601125.34882, "trades": 1443, "taker_buy_base": 175673.11, "taker_buy_quote": 527189.39209 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 3.013, "high": 3.02, "low": 2.9, "close": 2.917, "volume": 342952.33, "close_time": 1752335999999, "quote_volume": 1010012.78722, "trades": 3441, "taker_buy_base": 238610.27, "taker_buy_quote": 703030.68041 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 2.917, "high": 2.975, "low": 2.91, "close": 2.972, "volume": 44924.51, "close_time": 1752350399999, "quote_volume": 132567.99965, "trades": 1159, "taker_buy_base": 23062.52, "taker_buy_quote": 67942.98501 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 2.975, "high": 3.009, "low": 2.965, "close": 3.003, "volume": 64115.24, "close_time": 1752364799999, "quote_volume": 192220.23062, "trades": 1056, "taker_buy_base": 21416.84, "taker_buy_quote": 64176.82472 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 3.003, "high": 3.029, "low": 2.993, "close": 3.005, "volume": 36633.27, "close_time": 1752379199999, "quote_volume": 110334.62348, "trades": 735, "taker_buy_base": 20780.27, "taker_buy_quote": 62664.33539 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 3.003, "high": 3.014, "low": 2.989, "close": 3.012, "volume": 35734.11, "close_time": 1752393599999, "quote_volume": 107290.15051, "trades": 712, "taker_buy_base": 18482.24, "taker_buy_quote": 55534.80298 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 3.013, "high": 3.02, "low": 2.996, "close": 3.012, "volume": 56432.28, "close_time": 1752407999999, "quote_volume": 169951.42689, "trades": 707, "taker_buy_base": 16742.85, "taker_buy_quote": 50405.11261 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 3.012, "high": 3.046, "low": 2.987, "close": 2.996, "volume": 88976.59, "close_time": 1752422399999, "quote_volume": 268680.8187, "trades": 1882, "taker_buy_base": 40720.9, "taker_buy_quote": 123008.73722 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 2.999, "high": 3.012, "low": 2.957, "close": 2.979, "volume": 81761.13, "close_time": 1752436799999, "quote_volume": 244040.78958, "trades": 1693, "taker_buy_base": 37556.36, "taker_buy_quote": 112160.88552 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 2.979, "high": 2.998, "low": 2.944, "close": 2.97, "volume": 86991.18, "close_time": 1752451199999, "quote_volume": 258096.53157, "trades": 1519, "taker_buy_base": 37310.78, "taker_buy_quote": 110851.92285 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 2.972, "high": 3.031, "low": 2.955, "close": 3.021, "volume": 71535.77, "close_time": 1752465599999, "quote_volume": 213913.87518, "trades": 1506, "taker_buy_base": 46214.27, "taker_buy_quote": 138349.23415 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 3.024, "high": 3.058, "low": 2.996, "close": 3.047, "volume": 93121.06, "close_time": 1752479999999, "quote_volume": 282262.62498, "trades": 2362, "taker_buy_base": 47231.79, "taker_buy_quote": 143301.68576 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 3.049, "high": 3.053, "low": 3.007, "close": 3.023, "volume": 60121.0, "close_time": 1752494399999, "quote_volume": 182125.77181, "trades": 1549, "taker_buy_base": 32560.23, "taker_buy_quote": 98666.1377 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 3.022, "high": 3.053, "low": 2.984, "close": 3.001, "volume": 147793.93, "close_time": 1752508799999, "quote_volume": 446487.81612, "trades": 2639, "taker_buy_base": 81122.02, "taker_buy_quote": 245389.07502 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 2.999, "high": 3.042, "low": 2.998, "close": 3.018, "volume": 97213.77, "close_time": 1752523199999, "quote_volume": 293808.37932, "trades": 1786, "taker_buy_base": 55324.24, "taker_buy_quote": 167269.14406 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 3.018, "high": 3.057, "low": 2.996, "close": 3.026, "volume": 95132.25, "close_time": 1752537599999, "quote_volume": 288572.29417, "trades": 1677, "taker_buy_base": 36934.35, "taker_buy_quote": 111807.8977 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 3.026, "high": 3.034, "low": 2.959, "close": 2.978, "volume": 113740.82, "close_time": 1752551999999, "quote_volume": 340561.19624, "trades": 2081, "taker_buy_base": 42777.04, "taker_buy_quote": 128232.11592 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 2.982, "high": 3.015, "low": 2.956, "close": 2.966, "volume": 96301.93, "close_time": 1752566399999, "quote_volume": 287664.63575, "trades": 1572, "taker_buy_base": 46061.66, "taker_buy_quote": 137888.05899 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 2.968, "high": 2.988, "low": 2.956, "close": 2.987, "volume": 50752.1, "close_time": 1752580799999, "quote_volume": 151121.95657, "trades": 1036, "taker_buy_base": 33445.47, "taker_buy_quote": 99639.55277 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 2.986, "high": 3.025, "low": 2.968, "close": 3.007, "volume": 121327.25, "close_time": 1752595199999, "quote_volume": 363380.40342, "trades": 2249, "taker_buy_base": 62941.66, "taker_buy_quote": 188688.47274 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 3.008, "high": 3.043, "low": 3.004, "close": 3.02, "volume": 83895.33, "close_time": 1752609599999, "quote_volume": 253707.96416, "trades": 1670, "taker_buy_base": 49670.53, "taker_buy_quote": 150318.77493 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 3.019, "high": 3.103, "low": 3.019, "close": 3.094, "volume": 55895.17, "close_time": 1752623999999, "quote_volume": 171272.67596, "trades": 1342, "taker_buy_base": 32735.63, "taker_buy_quote": 100381.45167 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 3.097, "high": 3.142, "low": 3.057, "close": 3.087, "volume": 59864.2, "close_time": 1752638399999, "quote_volume": 185997.47545, "trades": 1519, "taker_buy_base": 36701.24, "taker_buy_quote": 114121.88934 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 3.088, "high": 3.135, "low": 3.076, "close": 3.117, "volume": 45307.14, "close_time": 1752652799999, "quote_volume": 140893.02262, "trades": 1213, "taker_buy_base": 27726.02, "taker_buy_quote": 86245.1437 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 3.117, "high": 3.131, "low": 3.094, "close": 3.103, "volume": 34642.94, "close_time": 1752667199999, "quote_volume": 107798.67551, "trades": 874, "taker_buy_base": 15990.13, "taker_buy_quote": 49762.73407 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 3.099, "high": 3.156, "low": 3.099, "close": 3.134, "volume": 97930.43, "close_time": 1752681599999, "quote_volume": 306127.19119, "trades": 1938, "taker_buy_base": 46469.45, "taker_buy_quote": 145514.12142 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 3.135, "high": 3.187, "low": 3.126, "close": 3.174, "volume": 78685.92, "close_time": 1752695999999, "quote_volume": 249074.85898, "trades": 1612, "taker_buy_base": 43517.08, "taker_buy_quote": 137791.61108 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 3.17, "high": 3.194, "low": 3.145, "close": 3.16, "volume": 60440.72, "close_time": 1752710399999, "quote_volume": 191742.9483, "trades": 1261, "taker_buy_base": 32136.08, "taker_buy_quote": 101981.58413 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 3.161, "high": 3.199, "low": 3.094, "close": 3.121, "volume": 62475.23, "close_time": 1752724799999, "quote_volume": 197169.05286, "trades": 1463, "taker_buy_base": 19893.9, "taker_buy_quote": 62871.24161 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 3.119, "high": 3.185, "low": 3.117, "close": 3.178, "volume": 69079.15, "close_time": 1752739199999, "quote_volume": 218441.36638, "trades": 1205, "taker_buy_base": 43868.5, "taker_buy_quote": 138938.44443 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 3.178, "high": 3.272, "low": 3.17, "close": 3.235, "volume": 96124.89, "close_time": 1752753599999, "quote_volume": 310390.3022, "trades": 2026, "taker_buy_base": 44072.81, "taker_buy_quote": 142365.95177 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 3.235, "high": 3.255, "low": 3.185, "close": 3.209, "volume": 84254.35, "close_time": 1752767999999, "quote_volume": 271332.11962, "trades": 1933, "taker_buy_base": 33030.49, "taker_buy_quote": 106423.5007 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 3.209, "high": 3.212, "low": 3.134, "close": 3.149, "volume": 92924.09, "close_time": 1752782399999, "quote_volume": 294501.57774, "trades": 2017, "taker_buy_base": 34312.65, "taker_buy_quote": 108725.10887 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 3.153, "high": 3.213, "low": 3.119, "close": 3.198, "volume": 72326.58, "close_time": 1752796799999, "quote_volume": 230053.60354, "trades": 1708, "taker_buy_base": 43141.1, "taker_buy_quote": 137396.02747 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 3.201, "high": 3.288, "low": 3.188, "close": 3.286, "volume": 66923.9, "close_time": 1752811199999, "quote_volume": 217659.80602, "trades": 1645, "taker_buy_base": 32762.02, "taker_buy_quote": 106632.88484 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 3.285, "high": 3.378, "low": 3.267, "close": 3.269, "volume": 208869.02, "close_time": 1752825599999, "quote_volume": 693524.37015, "trades": 3484, "taker_buy_base": 136170.09, "taker_buy_quote": 452573.14667 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 3.27, "high": 3.298, "low": 3.247, "close": 3.265, "volume": 115834.12, "close_time": 1752839999999, "quote_volume": 379146.38446, "trades": 2567, "taker_buy_base": 63153.6, "taker_buy_quote": 206797.11978 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 3.265, "high": 3.317, "low": 3.208, "close": 3.253, "volume": 149919.01, "close_time": 1752854399999, "quote_volume": 489967.79608, "trades": 3334, "taker_buy_base": 73616.41, "taker_buy_quote": 241048.54628 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 3.253, "high": 3.311, "low": 3.218, "close": 3.228, "volume": 50295.12, "close_time": 1752868799999, "quote_volume": 164305.66316, "trades": 1587, "taker_buy_base": 20747.03, "taker_buy_quote": 67838.03824 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 3.229, "high": 3.229, "low": 3.148, "close": 3.19, "volume": 67347.75, "close_time": 1752883199999, "quote_volume": 214462.90053, "trades": 1693, "taker_buy_base": 23189.42, "taker_buy_quote": 74095.20118 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 3.195, "high": 3.208, "low": 3.136, "close": 3.207, "volume": 34935.4, "close_time": 1752897599999, "quote_volume": 110879.00301, "trades": 898, "taker_buy_base": 19437.7, "taker_buy_quote": 61687.18215 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 3.207, "high": 3.22, "low": 3.188, "close": 3.191, "volume": 28921.52, "close_time": 1752911999999, "quote_volume": 92679.50906, "trades": 777, "taker_buy_base": 13358.67, "taker_buy_quote": 42846.73836 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 3.189, "high": 3.206, "low": 3.166, "close": 3.171, "volume": 29021.53, "close_time": 1752926399999, "quote_volume": 92434.76251, "trades": 934, "taker_buy_base": 11903.58, "taker_buy_quote": 37938.20412 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 3.172, "high": 3.186, "low": 3.14, "close": 3.162, "volume": 64444.62, "close_time": 1752940799999, "quote_volume": 204153.98646, "trades": 1224, "taker_buy_base": 33158.5, "taker_buy_quote": 105104.3992 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 3.163, "high": 3.214, "low": 3.152, "close": 3.208, "volume": 27563.15, "close_time": 1752955199999, "quote_volume": 87666.73762, "trades": 758, "taker_buy_base": 17132.22, "taker_buy_quote": 54505.37287 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 3.207, "high": 3.228, "low": 3.185, "close": 3.198, "volume": 35622.47, "close_time": 1752969599999, "quote_volume": 114324.25966, "trades": 1154, "taker_buy_base": 11940.98, "taker_buy_quote": 38318.37641 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 3.199, "high": 3.209, "low": 3.177, "close": 3.198, "volume": 18718.49, "close_time": 1752983999999, "quote_volume": 59746.4693, "trades": 529, "taker_buy_base": 9367.06, "taker_buy_quote": 29913.30152 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 3.2, "high": 3.226, "low": 3.186, "close": 3.221, "volume": 26878.77, "close_time": 1752998399999, "quote_volume": 86206.22905, "trades": 756, "taker_buy_base": 12579.7, "taker_buy_quote": 40358.62969 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 3.221, "high": 3.279, "low": 3.221, "close": 3.269, "volume": 57368.24, "close_time": 1753012799999, "quote_volume": 186548.37183, "trades": 1128, "taker_buy_base": 30818.01, "taker_buy_quote": 100276.24665 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 3.265, "high": 3.303, "low": 3.255, "close": 3.303, "volume": 61605.54, "close_time": 1753027199999, "quote_volume": 202122.12137, "trades": 1327, "taker_buy_base": 31929.91, "taker_buy_quote": 104736.62489 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 3.3, "high": 3.327, "low": 3.274, "close": 3.29, "volume": 167594.24, "close_time": 1753041599999, "quote_volume": 553921.97213, "trades": 2145, "taker_buy_base": 78714.24, "taker_buy_quote": 260272.51987 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 3.289, "high": 3.302, "low": 3.213, "close": 3.279, "volume": 112521.17, "close_time": 1753055999999, "quote_volume": 366034.15145, "trades": 1579, "taker_buy_base": 61721.11, "taker_buy_quote": 200453.32315 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 3.276, "high": 3.331, "low": 3.227, "close": 3.326, "volume": 61978.39, "close_time": 1753070399999, "quote_volume": 203279.31419, "trades": 1024, "taker_buy_base": 18600.41, "taker_buy_quote": 61402.37999 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 3.323, "high": 3.381, "low": 3.302, "close": 3.354, "volume": 75048.53, "close_time": 1753084799999, "quote_volume": 251458.14571, "trades": 1450, "taker_buy_base": 37568.28, "taker_buy_quote": 125958.87695 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 3.354, "high": 3.367, "low": 3.319, "close": 3.347, "volume": 53054.02, "close_time": 1753099199999, "quote_volume": 177349.31877, "trades": 1261, "taker_buy_base": 24984.18, "taker_buy_quote": 83562.17794 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 3.348, "high": 3.375, "low": 3.328, "close": 3.336, "volume": 82296.26, "close_time": 1753113599999, "quote_volume": 276182.30052, "trades": 1617, "taker_buy_base": 33949.08, "taker_buy_quote": 113959.8387 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 3.336, "high": 3.34, "low": 3.264, "close": 3.276, "volume": 123098.64, "close_time": 1753127999999, "quote_volume": 406082.7543, "trades": 2294, "taker_buy_base": 46368.58, "taker_buy_quote": 153133.47781 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 3.276, "high": 3.342, "low": 3.268, "close": 3.326, "volume": 77139.75, "close_time": 1753142399999, "quote_volume": 256105.58138, "trades": 1159, "taker_buy_base": 47466.28, "taker_buy_quote": 157807.20623 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 3.328, "high": 3.362, "low": 3.256, "close": 3.275, "volume": 87728.27, "close_time": 1753156799999, "quote_volume": 290560.90304, "trades": 2167, "taker_buy_base": 36753.31, "taker_buy_quote": 121893.29542 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 3.275, "high": 3.284, "low": 3.207, "close": 3.249, "volume": 110890.61, "close_time": 1753171199999, "quote_volume": 360145.54976, "trades": 2121, "taker_buy_base": 53448.22, "taker_buy_quote": 173783.69662 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 3.25, "high": 3.261, "low": 3.198, "close": 3.255, "volume": 84427.89, "close_time": 1753185599999, "quote_volume": 272756.20791, "trades": 1570, "taker_buy_base": 34213.11, "taker_buy_quote": 110571.7592 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 3.255, "high": 3.595, "low": 3.251, "close": 3.463, "volume": 672918.81, "close_time": 1753199999999, "quote_volume": 2319237.63609, "trades": 13304, "taker_buy_base": 405219.2, "taker_buy_quote": 1397606.22182 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 3.465, "high": 3.558, "low": 3.353, "close": 3.362, "volume": 378548.56, "close_time": 1753214399999, "quote_volume": 1309230.56281, "trades": 7356, "taker_buy_base": 155254.04, "taker_buy_quote": 537124.60227 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 3.361, "high": 3.398, "low": 3.314, "close": 3.342, "volume": 127909.74, "close_time": 1753228799999, "quote_volume": 428629.16568, "trades": 3021, "taker_buy_base": 57947.03, "taker_buy_quote": 194242.21592 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 3.34, "high": 3.35, "low": 3.276, "close": 3.277, "volume": 90927.8, "close_time": 1753243199999, "quote_volume": 300232.3516, "trades": 2219, "taker_buy_base": 29503.87, "taker_buy_quote": 97519.58449 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 3.277, "high": 3.317, "low": 3.275, "close": 3.311, "volume": 109600.88, "close_time": 1753257599999, "quote_volume": 361667.33672, "trades": 2041, "taker_buy_base": 49493.66, "taker_buy_quote": 163383.30946 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 3.311, "high": 3.344, "low": 3.268, "close": 3.295, "volume": 121081.17, "close_time": 1753271999999, "quote_volume": 400093.51597, "trades": 2567, "taker_buy_base": 47192.74, "taker_buy_quote": 156048.46276 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 3.296, "high": 3.308, "low": 3.1, "close": 3.2, "volume": 353526.08, "close_time": 1753286399999, "quote_volume": 1126202.42616, "trades": 7555, "taker_buy_base": 148680.59, "taker_buy_quote": 473650.29489 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 3.198, "high": 3.198, "low": 3.103, "close": 3.167, "volume": 218390.67, "close_time": 1753300799999, "quote_volume": 687434.60439, "trades": 3531, "taker_buy_base": 130000.77, "taker_buy_quote": 409221.79479 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 3.166, "high": 3.2, "low": 3.107, "close": 3.2, "volume": 137272.57, "close_time": 1753315199999, "quote_volume": 431949.43171, "trades": 2597, "taker_buy_base": 66353.35, "taker_buy_quote": 209132.00713 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 3.201, "high": 3.237, "low": 3.183, "close": 3.198, "volume": 51145.8, "close_time": 1753329599999, "quote_volume": 164539.16975, "trades": 1861, "taker_buy_base": 23268.68, "taker_buy_quote": 74912.22848 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 3.198, "high": 3.201, "low": 3.022, "close": 3.116, "volume": 211116.43, "close_time": 1753343999999, "quote_volume": 655220.19331, "trades": 5581, "taker_buy_base": 68685.11, "taker_buy_quote": 212939.39731 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 3.109, "high": 3.145, "low": 3.09, "close": 3.139, "volume": 134341.73, "close_time": 1753358399999, "quote_volume": 419302.23913, "trades": 2835, "taker_buy_base": 60830.72, "taker_buy_quote": 189931.31642 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 3.139, "high": 3.345, "low": 3.114, "close": 3.224, "volume": 470361.3, "close_time": 1753372799999, "quote_volume": 1527026.50266, "trades": 8180, "taker_buy_base": 216218.8, "taker_buy_quote": 700280.80638 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 3.225, "high": 3.231, "low": 3.14, "close": 3.167, "volume": 241667.08, "close_time": 1753387199999, "quote_volume": 769164.91526, "trades": 3756, "taker_buy_base": 91285.82, "taker_buy_quote": 291778.9405 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 3.167, "high": 3.186, "low": 3.113, "close": 3.122, "volume": 57540.29, "close_time": 1753401599999, "quote_volume": 180989.76381, "trades": 2143, "taker_buy_base": 22164.3, "taker_buy_quote": 69752.97174 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 3.123, "high": 3.124, "low": 3.046, "close": 3.067, "volume": 137903.19, "close_time": 1753415999999, "quote_volume": 426373.36502, "trades": 4231, "taker_buy_base": 65525.32, "taker_buy_quote": 202883.42536 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 3.067, "high": 3.119, "low": 3.051, "close": 3.097, "volume": 77030.87, "close_time": 1753430399999, "quote_volume": 237913.2108, "trades": 2560, "taker_buy_base": 41150.38, "taker_buy_quote": 127172.56348 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 3.095, "high": 3.156, "low": 3.092, "close": 3.147, "volume": 78345.62, "close_time": 1753444799999, "quote_volume": 245149.566, "trades": 2293, "taker_buy_base": 33628.05, "taker_buy_quote": 105200.59069 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 3.147, "high": 3.155, "low": 3.093, "close": 3.119, "volume": 105533.21, "close_time": 1753459199999, "quote_volume": 329832.91202, "trades": 3121, "taker_buy_base": 51335.67, "taker_buy_quote": 160450.21929 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 3.117, "high": 3.151, "low": 3.116, "close": 3.142, "volume": 66267.62, "close_time": 1753473599999, "quote_volume": 207760.13235, "trades": 2630, "taker_buy_base": 26178.68, "taker_buy_quote": 82048.50585 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 3.141, "high": 3.197, "low": 3.136, "close": 3.191, "volume": 49057.08, "close_time": 1753487999999, "quote_volume": 155559.19793, "trades": 2058, "taker_buy_base": 28659.99, "taker_buy_quote": 90884.90667 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 3.192, "high": 3.375, "low": 3.186, "close": 3.342, "volume": 234362.27, "close_time": 1753502399999, "quote_volume": 771945.39414, "trades": 6731, "taker_buy_base": 161926.89, "taker_buy_quote": 533763.46618 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 3.342, "high": 3.363, "low": 3.302, "close": 3.332, "volume": 133344.04, "close_time": 1753516799999, "quote_volume": 443579.50649, "trades": 5516, "taker_buy_base": 67263.6, "taker_buy_quote": 223754.18731 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 3.332, "high": 3.338, "low": 3.297, "close": 3.304, "volume": 53805.91, "close_time": 1753531199999, "quote_volume": 178432.72474, "trades": 2567, "taker_buy_base": 21742.46, "taker_buy_quote": 72101.56981 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 3.306, "high": 3.312, "low": 3.273, "close": 3.307, "volume": 82280.1, "close_time": 1753545599999, "quote_volume": 270799.18136, "trades": 2777, "taker_buy_base": 41379.08, "taker_buy_quote": 136303.09038 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 3.308, "high": 3.332, "low": 3.3, "close": 3.325, "volume": 49720.89, "close_time": 1753559999999, "quote_volume": 164699.13851, "trades": 2369, "taker_buy_base": 28953.54, "taker_buy_quote": 95948.0739 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 3.324, "high": 3.331, "low": 3.297, "close": 3.298, "volume": 47846.93, "close_time": 1753574399999, "quote_volume": 158375.63717, "trades": 1203, "taker_buy_base": 14539.59, "taker_buy_quote": 48171.64517 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 3.299, "high": 3.345, "low": 3.296, "close": 3.331, "volume": 51862.93, "close_time": 1753588799999, "quote_volume": 172313.93102, "trades": 1304, "taker_buy_base": 32572.81, "taker_buy_quote": 108259.08925 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 3.33, "high": 3.383, "low": 3.325, "close": 3.336, "volume": 55614.39, "close_time": 1753603199999, "quote_volume": 186364.29273, "trades": 1646, "taker_buy_base": 32618.26, "taker_buy_quote": 109354.92462 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 3.336, "high": 3.34, "low": 3.283, "close": 3.314, "volume": 75159.08, "close_time": 1753617599999, "quote_volume": 248232.85454, "trades": 1942, "taker_buy_base": 34031.74, "taker_buy_quote": 112444.13222 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 3.314, "high": 3.37, "low": 3.306, "close": 3.37, "volume": 108027.38, "close_time": 1753631999999, "quote_volume": 361242.83985, "trades": 2581, "taker_buy_base": 61657.93, "taker_buy_quote": 206296.44114 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 3.369, "high": 3.374, "low": 3.341, "close": 3.362, "volume": 54555.93, "close_time": 1753646399999, "quote_volume": 183091.34528, "trades": 1544, "taker_buy_base": 24147.94, "taker_buy_quote": 81103.97951 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 3.363, "high": 3.385, "low": 3.35, "close": 3.377, "volume": 31063.12, "close_time": 1753660799999, "quote_volume": 104658.09132, "trades": 1032, "taker_buy_base": 16851.64, "taker_buy_quote": 56806.76245 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 3.377, "high": 3.409, "low": 3.37, "close": 3.403, "volume": 42369.37, "close_time": 1753675199999, "quote_volume": 143462.75348, "trades": 1197, "taker_buy_base": 26183.25, "taker_buy_quote": 88641.18589 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 3.404, "high": 3.448, "low": 3.399, "close": 3.418, "volume": 92304.06, "close_time": 1753689599999, "quote_volume": 316602.89098, "trades": 2217, "taker_buy_base": 38899.47, "taker_buy_quote": 133387.27465 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 3.418, "high": 3.424, "low": 3.372, "close": 3.39, "volume": 121689.24, "close_time": 1753703999999, "quote_volume": 414119.42058, "trades": 1709, "taker_buy_base": 85547.76, "taker_buy_quote": 291110.29928 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 3.392, "high": 3.395, "low": 3.279, "close": 3.305, "volume": 126341.13, "close_time": 1753718399999, "quote_volume": 420990.24506, "trades": 3614, "taker_buy_base": 54406.59, "taker_buy_quote": 181612.4767 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 3.305, "high": 3.315, "low": 3.228, "close": 3.247, "volume": 109352.86, "close_time": 1753732799999, "quote_volume": 357912.78837, "trades": 2776, "taker_buy_base": 47184.15, "taker_buy_quote": 154621.82004 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 3.249, "high": 3.251, "low": 3.185, "close": 3.206, "volume": 99664.85, "close_time": 1753747199999, "quote_volume": 320341.87271, "trades": 2366, "taker_buy_base": 39896.9, "taker_buy_quote": 128270.1283 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 3.207, "high": 3.244, "low": 3.181, "close": 3.237, "volume": 90265.2, "close_time": 1753761599999, "quote_volume": 290358.4217, "trades": 2245, "taker_buy_base": 50395.2, "taker_buy_quote": 162287.51055 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 3.237, "high": 3.29, "low": 3.227, "close": 3.286, "volume": 90922.9, "close_time": 1753775999999, "quote_volume": 296822.6166, "trades": 1891, "taker_buy_base": 48668.13, "taker_buy_quote": 158846.69483 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 3.285, "high": 3.296, "low": 3.235, "close": 3.256, "volume": 64215.0, "close_time": 1753790399999, "quote_volume": 209726.97686, "trades": 1616, "taker_buy_base": 34849.13, "taker_buy_quote": 113840.77993 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 3.258, "high": 3.285, "low": 3.214, "close": 3.268, "volume": 94565.87, "close_time": 1753804799999, "quote_volume": 307035.10386, "trades": 2646, "taker_buy_base": 49158.6, "taker_buy_quote": 159725.68501 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 3.267, "high": 3.4, "low": 3.244, "close": 3.336, "volume": 206914.54, "close_time": 1753819199999, "quote_volume": 690703.16384, "trades": 5001, "taker_buy_base": 121764.5, "taker_buy_quote": 406875.9325 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 3.336, "high": 3.409, "low": 3.319, "close": 3.375, "volume": 112734.54, "close_time": 1753833599999, "quote_volume": 379854.50252, "trades": 2978, "taker_buy_base": 58440.28, "taker_buy_quote": 196815.96535 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 3.376, "high": 3.45, "low": 3.343, "close": 3.406, "volume": 155072.22, "close_time": 1753847999999, "quote_volume": 526745.42174, "trades": 3848, "taker_buy_base": 84312.1, "taker_buy_quote": 286594.6604 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 3.408, "high": 3.436, "low": 3.361, "close": 3.368, "volume": 174784.86, "close_time": 1753862399999, "quote_volume": 594886.10004, "trades": 3038, "taker_buy_base": 71705.03, "taker_buy_quote": 244100.18865 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 3.371, "high": 3.493, "low": 3.363, "close": 3.383, "volume": 328642.15, "close_time": 1753876799999, "quote_volume": 1119307.98472, "trades": 5679, "taker_buy_base": 124478.12, "taker_buy_quote": 425177.87372 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 3.384, "high": 3.415, "low": 3.315, "close": 3.337, "volume": 242023.35, "close_time": 1753891199999, "quote_volume": 813158.59412, "trades": 5703, "taker_buy_base": 124364.88, "taker_buy_quote": 417852.65307 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 3.339, "high": 3.43, "low": 3.264, "close": 3.361, "volume": 280318.39, "close_time": 1753905599999, "quote_volume": 936726.05318, "trades": 6766, "taker_buy_base": 139673.23, "taker_buy_quote": 467501.54457 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 3.364, "high": 3.416, "low": 3.339, "close": 3.405, "volume": 128643.97, "close_time": 1753919999999, "quote_volume": 433276.92628, "trades": 2727, "taker_buy_base": 52855.26, "taker_buy_quote": 178329.60536 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 3.406, "high": 3.482, "low": 3.405, "close": 3.441, "volume": 103118.62, "close_time": 1753934399999, "quote_volume": 354667.53714, "trades": 2842, "taker_buy_base": 52900.71, "taker_buy_quote": 182035.48655 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 3.445, "high": 3.511, "low": 3.426, "close": 3.501, "volume": 96906.13, "close_time": 1753948799999, "quote_volume": 336525.02312, "trades": 2904, "taker_buy_base": 49902.45, "taker_buy_quote": 173288.78282 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 3.501, "high": 3.593, "low": 3.464, "close": 3.507, "volume": 322746.2, "close_time": 1753963199999, "quote_volume": 1136815.1893, "trades": 6190, "taker_buy_base": 189567.91, "taker_buy_quote": 668069.03063 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 3.507, "high": 3.576, "low": 3.489, "close": 3.558, "volume": 220446.91, "close_time": 1753977599999, "quote_volume": 778083.38127, "trades": 6385, "taker_buy_base": 114560.27, "taker_buy_quote": 404547.16675 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 3.557, "high": 3.687, "low": 3.541, "close": 3.593, "volume": 357063.52, "close_time": 1753991999999, "quote_volume": 1287130.67842, "trades": 8369, "taker_buy_base": 190014.61, "taker_buy_quote": 685215.73731 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 3.592, "high": 3.592, "low": 3.501, "close": 3.529, "volume": 231105.89, "close_time": 1754006399999, "quote_volume": 819570.11794, "trades": 5630, "taker_buy_base": 115037.48, "taker_buy_quote": 407813.70497 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 3.531, "high": 3.557, "low": 3.454, "close": 3.496, "volume": 255265.83, "close_time": 1754020799999, "quote_volume": 894734.01892, "trades": 7193, "taker_buy_base": 129817.15, "taker_buy_quote": 455217.3504 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 3.495, "high": 3.501, "low": 3.348, "close": 3.405, "volume": 201978.44, "close_time": 1754035199999, "quote_volume": 694566.62119, "trades": 5158, "taker_buy_base": 97637.57, "taker_buy_quote": 335892.59814 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 3.406, "high": 3.496, "low": 3.353, "close": 3.486, "volume": 232624.83, "close_time": 1754049599999, "quote_volume": 800189.17534, "trades": 5531, "taker_buy_base": 115265.39, "taker_buy_quote": 396892.13032 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 3.485, "high": 3.574, "low": 3.443, "close": 3.54, "volume": 421171.04, "close_time": 1754063999999, "quote_volume": 1477951.92591, "trades": 8861, "taker_buy_base": 227681.26, "taker_buy_quote": 799250.98118 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 3.54, "high": 3.66, "low": 3.531, "close": 3.64, "volume": 444045.56, "close_time": 1754078399999, "quote_volume": 1598670.09721, "trades": 11435, "taker_buy_base": 235832.5, "taker_buy_quote": 849530.52733 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 3.64, "high": 3.649, "low": 3.491, "close": 3.563, "volume": 274317.6, "close_time": 1754092799999, "quote_volume": 981493.3503, "trades": 8160, "taker_buy_base": 146191.89, "taker_buy_quote": 523828.89796 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 3.563, "high": 3.699, "low": 3.56, "close": 3.651, "volume": 280035.27, "close_time": 1754107199999, "quote_volume": 1023035.40351, "trades": 7043, "taker_buy_base": 162196.93, "taker_buy_quote": 592938.57474 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 3.65, "high": 3.72, "low": 3.57, "close": 3.632, "volume": 204696.41, "close_time": 1754121599999, "quote_volume": 744660.04406, "trades": 6092, "taker_buy_base": 94166.76, "taker_buy_quote": 343088.82595 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 3.63, "high": 3.633, "low": 3.544, "close": 3.57, "volume": 306706.81, "close_time": 1754135999999, "quote_volume": 1100829.62771, "trades": 5587, "taker_buy_base": 139930.29, "taker_buy_quote": 501808.81079 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 3.568, "high": 3.628, "low": 3.523, "close": 3.559, "volume": 252212.39, "close_time": 1754150399999, "quote_volume": 903954.23869, "trades": 5957, "taker_buy_base": 113810.18, "taker_buy_quote": 408278.2129 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 3.558, "high": 3.652, "low": 3.497, "close": 3.53, "volume": 384354.22, "close_time": 1754164799999, "quote_volume": 1376085.67393, "trades": 7942, "taker_buy_base": 201049.33, "taker_buy_quote": 720725.75564 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 3.53, "high": 3.561, "low": 3.495, "close": 3.54, "volume": 196936.26, "close_time": 1754179199999, "quote_volume": 694216.55217, "trades": 4175, "taker_buy_base": 101301.44, "taker_buy_quote": 357269.39869 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 3.541, "high": 3.589, "low": 3.46, "close": 3.568, "volume": 159737.72, "close_time": 1754193599999, "quote_volume": 564619.9707, "trades": 4802, "taker_buy_base": 87013.22, "taker_buy_quote": 307789.96907 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 3.563, "high": 3.643, "low": 3.547, "close": 3.617, "volume": 172607.81, "close_time": 1754207999999, "quote_volume": 621805.10391, "trades": 3926, "taker_buy_base": 96847.64, "taker_buy_quote": 349046.06842 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 3.618, "high": 3.747, "low": 3.607, "close": 3.678, "volume": 252580.4, "close_time": 1754222399999, "quote_volume": 929203.03337, "trades": 6262, "taker_buy_base": 142355.85, "taker_buy_quote": 523715.47517 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 3.679, "high": 3.72, "low": 3.601, "close": 3.624, "volume": 166207.02, "close_time": 1754236799999, "quote_volume": 606391.54451, "trades": 4454, "taker_buy_base": 86165.34, "taker_buy_quote": 314464.37763 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 3.625, "high": 3.671, "low": 3.613, "close": 3.661, "volume": 105304.34, "close_time": 1754251199999, "quote_volume": 383548.07453, "trades": 2750, "taker_buy_base": 59778.48, "taker_buy_quote": 217812.37572 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 3.661, "high": 3.661, "low": 3.56, "close": 3.56, "volume": 123835.23, "close_time": 1754265599999, "quote_volume": 446317.45768, "trades": 3354, "taker_buy_base": 50590.92, "taker_buy_quote": 182396.25281 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 3.56, "high": 3.618, "low": 3.521, "close": 3.536, "volume": 131364.64, "close_time": 1754279999999, "quote_volume": 469453.83885, "trades": 3822, "taker_buy_base": 57622.15, "taker_buy_quote": 206180.44796 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 3.537, "high": 3.586, "low": 3.52, "close": 3.585, "volume": 124215.37, "close_time": 1754294399999, "quote_volume": 440751.99875, "trades": 3238, "taker_buy_base": 62537.91, "taker_buy_quote": 222071.85939 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 3.585, "high": 3.673, "low": 3.553, "close": 3.571, "volume": 228337.69, "close_time": 1754308799999, "quote_volume": 821778.21423, "trades": 5944, "taker_buy_base": 117143.98, "taker_buy_quote": 421805.60869 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 3.572, "high": 3.647, "low": 3.33, "close": 3.38, "volume": 881673.88, "close_time": 1754323199999, "quote_volume": 3026849.28412, "trades": 18514, "taker_buy_base": 334427.93, "taker_buy_quote": 1151251.39575 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 3.38, "high": 3.44, "low": 3.347, "close": 3.422, "volume": 267575.39, "close_time": 1754337599999, "quote_volume": 910244.91862, "trades": 5760, "taker_buy_base": 123248.79, "taker_buy_quote": 419135.64519 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 3.423, "high": 3.439, "low": 3.392, "close": 3.42, "volume": 256202.22, "close_time": 1754351999999, "quote_volume": 876248.89053, "trades": 4961, "taker_buy_base": 107860.06, "taker_buy_quote": 369173.39757 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 3.42, "high": 3.424, "low": 3.349, "close": 3.367, "volume": 119879.17, "close_time": 1754366399999, "quote_volume": 406346.18929, "trades": 2542, "taker_buy_base": 44044.46, "taker_buy_quote": 149443.31823 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 3.367, "high": 3.374, "low": 3.311, "close": 3.318, "volume": 136346.0, "close_time": 1754380799999, "quote_volume": 455886.44276, "trades": 3043, "taker_buy_base": 63706.16, "taker_buy_quote": 213149.58295 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 3.317, "high": 3.352, "low": 3.282, "close": 3.337, "volume": 262089.32, "close_time": 1754395199999, "quote_volume": 868294.67271, "trades": 4454, "taker_buy_base": 65738.79, "taker_buy_quote": 217874.76983 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 3.336, "high": 3.349, "low": 3.255, "close": 3.269, "volume": 169734.41, "close_time": 1754409599999, "quote_volume": 560304.52892, "trades": 4444, "taker_buy_base": 89014.39, "taker_buy_quote": 293797.12431 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 3.269, "high": 3.3, "low": 3.238, "close": 3.247, "volume": 217757.73, "close_time": 1754423999999, "quote_volume": 709629.09663, "trades": 3351, "taker_buy_base": 114112.64, "taker_buy_quote": 371327.20932 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 3.248, "high": 3.259, "low": 3.179, "close": 3.197, "volume": 95460.98, "close_time": 1754438399999, "quote_volume": 306835.72743, "trades": 2712, "taker_buy_base": 49353.74, "taker_buy_quote": 158850.80549 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 3.196, "high": 3.199, "low": 3.145, "close": 3.167, "volume": 78864.43, "close_time": 1754452799999, "quote_volume": 249536.29983, "trades": 2129, "taker_buy_base": 32808.96, "taker_buy_quote": 103774.49996 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 3.166, "high": 3.2, "low": 3.14, "close": 3.19, "volume": 112771.07, "close_time": 1754467199999, "quote_volume": 358164.33152, "trades": 3015, "taker_buy_base": 49254.28, "taker_buy_quote": 156523.57535 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 3.19, "high": 3.209, "low": 3.153, "close": 3.175, "volume": 107532.58, "close_time": 1754481599999, "quote_volume": 341866.66342, "trades": 2278, "taker_buy_base": 59216.41, "taker_buy_quote": 188280.36297 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 3.176, "high": 3.247, "low": 3.159, "close": 3.243, "volume": 138882.51, "close_time": 1754495999999, "quote_volume": 445166.60062, "trades": 3229, "taker_buy_base": 64144.72, "taker_buy_quote": 205286.98095 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 3.243, "high": 3.248, "low": 3.182, "close": 3.234, "volume": 154889.13, "close_time": 1754510399999, "quote_volume": 498336.16586, "trades": 3165, "taker_buy_base": 72315.05, "taker_buy_quote": 232759.42065 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 3.232, "high": 3.325, "low": 3.224, "close": 3.31, "volume": 106791.6, "close_time": 1754524799999, "quote_volume": 350032.19735, "trades": 2660, "taker_buy_base": 57567.93, "taker_buy_quote": 188721.82384 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 3.309, "high": 3.338, "low": 3.263, "close": 3.276, "volume": 56276.46, "close_time": 1754539199999, "quote_volume": 185570.33916, "trades": 1860, "taker_buy_base": 25193.33, "taker_buy_quote": 83090.94977 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 3.274, "high": 3.303, "low": 3.243, "close": 3.259, "volume": 144574.96, "close_time": 1754553599999, "quote_volume": 474538.70078, "trades": 3099, "taker_buy_base": 59749.11, "taker_buy_quote": 196266.75899 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 3.261, "high": 3.319, "low": 3.223, "close": 3.31, "volume": 186991.41, "close_time": 1754567999999, "quote_volume": 612293.79505, "trades": 3220, "taker_buy_base": 97934.01, "taker_buy_quote": 321518.16226 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 3.313, "high": 3.339, "low": 3.297, "close": 3.327, "volume": 218424.56, "close_time": 1754582399999, "quote_volume": 725272.42602, "trades": 3042, "taker_buy_base": 100442.46, "taker_buy_quote": 333769.26302 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 3.326, "high": 3.338, "low": 3.272, "close": 3.326, "volume": 118818.09, "close_time": 1754596799999, "quote_volume": 393280.72136, "trades": 2615, "taker_buy_base": 51786.27, "taker_buy_quote": 171528.86297 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 3.326, "high": 3.36, "low": 3.318, "close": 3.346, "volume": 136315.87, "close_time": 1754611199999, "quote_volume": 454727.8332, "trades": 2695, "taker_buy_base": 64749.51, "taker_buy_quote": 216181.69648 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 3.346, "high": 3.384, "low": 3.275, "close": 3.319, "volume": 266639.96, "close_time": 1754625599999, "quote_volume": 886824.2031, "trades": 7409, "taker_buy_base": 124582.67, "taker_buy_quote": 414241.50444 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 3.318, "high": 3.386, "low": 3.301, "close": 3.355, "volume": 153812.39, "close_time": 1754639999999, "quote_volume": 514096.12099, "trades": 3386, "taker_buy_base": 85336.74, "taker_buy_quote": 285428.64434 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 3.356, "high": 3.386, "low": 3.345, "close": 3.365, "volume": 127008.28, "close_time": 1754654399999, "quote_volume": 427497.61528, "trades": 2598, "taker_buy_base": 41429.94, "taker_buy_quote": 139527.83422 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 3.366, "high": 3.389, "low": 3.311, "close": 3.343, "volume": 211294.62, "close_time": 1754668799999, "quote_volume": 708952.48122, "trades": 4193, "taker_buy_base": 112512.09, "taker_buy_quote": 377953.34661 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 3.342, "high": 3.393, "low": 3.34, "close": 3.356, "volume": 143746.19, "close_time": 1754683199999, "quote_volume": 484173.12293, "trades": 3015, "taker_buy_base": 64813.2, "taker_buy_quote": 218314.59822 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 3.357, "high": 3.369, "low": 3.334, "close": 3.335, "volume": 86457.88, "close_time": 1754697599999, "quote_volume": 289526.42215, "trades": 1858, "taker_buy_base": 49881.23, "taker_buy_quote": 166994.63467 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 3.335, "high": 3.346, "low": 3.315, "close": 3.326, "volume": 45230.51, "close_time": 1754711999999, "quote_volume": 150569.17237, "trades": 1361, "taker_buy_base": 19297.19, "taker_buy_quote": 64233.94864 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 3.325, "high": 3.393, "low": 3.323, "close": 3.368, "volume": 157504.17, "close_time": 1754726399999, "quote_volume": 530195.60479, "trades": 3103, "taker_buy_base": 82596.36, "taker_buy_quote": 277940.12619 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 3.37, "high": 3.413, "low": 3.365, "close": 3.405, "volume": 117435.72, "close_time": 1754740799999, "quote_volume": 398191.67376, "trades": 2763, "taker_buy_base": 53494.03, "taker_buy_quote": 181363.5892 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 3.406, "high": 3.43, "low": 3.356, "close": 3.42, "volume": 158106.28, "close_time": 1754755199999, "quote_volume": 536423.60195, "trades": 3560, "taker_buy_base": 77599.94, "taker_buy_quote": 263554.93029 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 3.421, "high": 3.484, "low": 3.411, "close": 3.418, "volume": 182730.64, "close_time": 1754769599999, "quote_volume": 628699.67341, "trades": 4145, "taker_buy_base": 91213.85, "taker_buy_quote": 314028.19285 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 3.419, "high": 3.438, "low": 3.385, "close": 3.388, "volume": 93035.37, "close_time": 1754783999999, "quote_volume": 317384.69119, "trades": 2288, "taker_buy_base": 45086.52, "taker_buy_quote": 153900.36319 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 3.388, "high": 3.421, "low": 3.378, "close": 3.413, "volume": 65977.96, "close_time": 1754798399999, "quote_volume": 224279.19573, "trades": 2025, "taker_buy_base": 37124.21, "taker_buy_quote": 126288.03595 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 3.414, "high": 3.436, "low": 3.329, "close": 3.334, "volume": 151345.41, "close_time": 1754812799999, "quote_volume": 511634.71687, "trades": 3478, "taker_buy_base": 60513.04, "taker_buy_quote": 204615.48882 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 3.336, "high": 3.353, "low": 3.296, "close": 3.318, "volume": 135833.89, "close_time": 1754827199999, "quote_volume": 452083.33354, "trades": 2976, "taker_buy_base": 44080.1, "taker_buy_quote": 146879.5763 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 3.319, "high": 3.335, "low": 3.29, "close": 3.329, "volume": 171167.1, "close_time": 1754841599999, "quote_volume": 567763.1731, "trades": 2499, "taker_buy_base": 92889.14, "taker_buy_quote": 307724.23347 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 3.328, "high": 3.353, "low": 3.323, "close": 3.342, "volume": 88172.19, "close_time": 1754855999999, "quote_volume": 294639.25095, "trades": 1670, "taker_buy_base": 39279.52, "taker_buy_quote": 131178.58456 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 3.342, "high": 3.353, "low": 3.31, "close": 3.35, "volume": 104180.8, "close_time": 1754870399999, "quote_volume": 346725.28057, "trades": 1695, "taker_buy_base": 69349.22, "taker_buy_quote": 230729.54486 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 3.349, "high": 3.411, "low": 3.333, "close": 3.399, "volume": 160890.35, "close_time": 1754884799999, "quote_volume": 545016.1867, "trades": 2849, "taker_buy_base": 65948.34, "taker_buy_quote": 223322.00045 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 3.399, "high": 3.426, "low": 3.36, "close": 3.369, "volume": 164916.58, "close_time": 1754899199999, "quote_volume": 560440.31691, "trades": 3089, "taker_buy_base": 72876.92, "taker_buy_quote": 247994.44753 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 3.37, "high": 3.401, "low": 3.296, "close": 3.308, "volume": 162023.56, "close_time": 1754913599999, "quote_volume": 543627.49053, "trades": 3446, "taker_buy_base": 80482.78, "taker_buy_quote": 270145.33003 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 3.308, "high": 3.395, "low": 3.29, "close": 3.392, "volume": 330554.68, "close_time": 1754927999999, "quote_volume": 1106516.57625, "trades": 5092, "taker_buy_base": 145884.77, "taker_buy_quote": 487861.03773 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 3.392, "high": 3.45, "low": 3.375, "close": 3.397, "volume": 355641.51, "close_time": 1754942399999, "quote_volume": 1211914.64332, "trades": 6710, "taker_buy_base": 182618.43, "taker_buy_quote": 622646.31929 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 3.398, "high": 3.413, "low": 3.354, "close": 3.367, "volume": 213052.21, "close_time": 1754956799999, "quote_volume": 719911.88608, "trades": 3631, "taker_buy_base": 93025.57, "taker_buy_quote": 315037.82054 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 3.367, "high": 3.437, "low": 3.367, "close": 3.393, "volume": 100723.4, "close_time": 1754971199999, "quote_volume": 343154.23732, "trades": 2627, "taker_buy_base": 55475.94, "taker_buy_quote": 189096.36123 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 3.392, "high": 3.435, "low": 3.369, "close": 3.417, "volume": 233264.88, "close_time": 1754985599999, "quote_volume": 794805.27709, "trades": 4429, "taker_buy_base": 133779.28, "taker_buy_quote": 456361.11366 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 3.418, "high": 3.428, "low": 3.333, "close": 3.366, "volume": 186960.42, "close_time": 1754999999999, "quote_volume": 632774.73745, "trades": 3679, "taker_buy_base": 70092.12, "taker_buy_quote": 237051.73571 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 3.366, "high": 3.434, "low": 3.362, "close": 3.43, "volume": 184147.38, "close_time": 1755014399999, "quote_volume": 626236.47689, "trades": 4690, "taker_buy_base": 96591.0, "taker_buy_quote": 328732.32096 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 3.43, "high": 3.466, "low": 3.4, "close": 3.465, "volume": 252077.01, "close_time": 1755028799999, "quote_volume": 865299.21937, "trades": 5735, "taker_buy_base": 97102.54, "taker_buy_quote": 333489.92436 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 3.466, "high": 3.551, "low": 3.464, "close": 3.502, "volume": 244189.1, "close_time": 1755043199999, "quote_volume": 857265.00751, "trades": 6778, "taker_buy_base": 118756.49, "taker_buy_quote": 416875.92962 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 3.502, "high": 3.53, "low": 3.369, "close": 3.428, "volume": 369675.11, "close_time": 1755057599999, "quote_volume": 1272660.09436, "trades": 8257, "taker_buy_base": 146074.33, "taker_buy_quote": 503908.66849 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 3.428, "high": 3.487, "low": 3.424, "close": 3.484, "volume": 305714.57, "close_time": 1755071999999, "quote_volume": 1054679.74612, "trades": 7372, "taker_buy_base": 157030.14, "taker_buy_quote": 541878.88895 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 3.483, "high": 3.54, "low": 3.474, "close": 3.495, "volume": 268401.37, "close_time": 1755086399999, "quote_volume": 943124.63237, "trades": 6539, "taker_buy_base": 118618.29, "taker_buy_quote": 416922.60121 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 3.495, "high": 3.508, "low": 3.422, "close": 3.465, "volume": 308361.09, "close_time": 1755100799999, "quote_volume": 1068453.92374, "trades": 8424, "taker_buy_base": 140525.34, "taker_buy_quote": 487173.43997 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 3.465, "high": 3.515, "low": 3.454, "close": 3.515, "volume": 175742.52, "close_time": 1755115199999, "quote_volume": 613314.22033, "trades": 4360, "taker_buy_base": 76731.82, "taker_buy_quote": 267851.95053 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 3.515, "high": 3.545, "low": 3.489, "close": 3.533, "volume": 106518.15, "close_time": 1755129599999, "quote_volume": 374607.04149, "trades": 3594, "taker_buy_base": 47124.67, "taker_buy_quote": 165838.40676 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 3.533, "high": 3.587, "low": 3.527, "close": 3.578, "volume": 143993.99, "close_time": 1755143999999, "quote_volume": 512414.49473, "trades": 4908, "taker_buy_base": 75194.13, "taker_buy_quote": 267699.12249 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 3.58, "high": 3.647, "low": 3.555, "close": 3.562, "volume": 362006.91, "close_time": 1755158399999, "quote_volume": 1304523.54216, "trades": 8395, "taker_buy_base": 149365.32, "taker_buy_quote": 538263.00652 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 3.564, "high": 3.568, "low": 3.484, "close": 3.502, "volume": 262750.34, "close_time": 1755172799999, "quote_volume": 924702.94611, "trades": 7135, "taker_buy_base": 132168.52, "taker_buy_quote": 465391.6225 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 3.502, "high": 3.533, "low": 3.313, "close": 3.423, "volume": 605597.08, "close_time": 1755187199999, "quote_volume": 2066513.12666, "trades": 15278, "taker_buy_base": 261607.65, "taker_buy_quote": 894592.43871 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 3.422, "high": 3.438, "low": 3.369, "close": 3.404, "volume": 235776.6, "close_time": 1755201599999, "quote_volume": 800736.94193, "trades": 6847, "taker_buy_base": 75959.78, "taker_buy_quote": 258138.25737 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 3.402, "high": 3.472, "low": 3.392, "close": 3.414, "volume": 197021.52, "close_time": 1755215999999, "quote_volume": 674965.35685, "trades": 6015, "taker_buy_base": 115530.38, "taker_buy_quote": 395432.28186 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 3.414, "high": 3.454, "low": 3.389, "close": 3.45, "volume": 86965.16, "close_time": 1755230399999, "quote_volume": 297641.09618, "trades": 2783, "taker_buy_base": 42518.33, "taker_buy_quote": 145654.83116 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 3.448, "high": 3.459, "low": 3.413, "close": 3.455, "volume": 107335.05, "close_time": 1755244799999, "quote_volume": 369389.95822, "trades": 2641, "taker_buy_base": 41585.27, "taker_buy_quote": 143173.17708 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 3.454, "high": 3.497, "low": 3.441, "close": 3.479, "volume": 148616.69, "close_time": 1755259199999, "quote_volume": 516230.01212, "trades": 3734, "taker_buy_base": 66500.98, "taker_buy_quote": 231012.77005 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 3.48, "high": 3.515, "low": 3.327, "close": 3.345, "volume": 253496.13, "close_time": 1755273599999, "quote_volume": 872280.48272, "trades": 9032, "taker_buy_base": 104659.42, "taker_buy_quote": 360777.37193 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 3.343, "high": 3.416, "low": 3.328, "close": 3.376, "volume": 158576.27, "close_time": 1755287999999, "quote_volume": 536037.73871, "trades": 5694, "taker_buy_base": 86142.94, "taker_buy_quote": 291285.43013 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 3.376, "high": 3.468, "low": 3.368, "close": 3.442, "volume": 92976.75, "close_time": 1755302399999, "quote_volume": 318646.95412, "trades": 3297, "taker_buy_base": 52921.29, "taker_buy_quote": 181293.06332 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 3.442, "high": 3.469, "low": 3.435, "close": 3.459, "volume": 59039.67, "close_time": 1755316799999, "quote_volume": 203820.19724, "trades": 1889, "taker_buy_base": 34363.86, "taker_buy_quote": 118650.69899 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 3.459, "high": 3.475, "low": 3.427, "close": 3.474, "volume": 54503.96, "close_time": 1755331199999, "quote_volume": 188248.05689, "trades": 1590, "taker_buy_base": 27594.38, "taker_buy_quote": 95328.52105 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 3.475, "high": 3.513, "low": 3.467, "close": 3.479, "volume": 85869.67, "close_time": 1755345599999, "quote_volume": 299541.15921, "trades": 2348, "taker_buy_base": 43754.0, "taker_buy_quote": 152677.81963 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 3.48, "high": 3.501, "low": 3.414, "close": 3.429, "volume": 107736.28, "close_time": 1755359999999, "quote_volume": 373319.53863, "trades": 2888, "taker_buy_base": 44000.44, "taker_buy_quote": 152601.86356 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 3.431, "high": 3.457, "low": 3.429, "close": 3.45, "volume": 54343.51, "close_time": 1755374399999, "quote_volume": 187322.40728, "trades": 1418, "taker_buy_base": 28849.32, "taker_buy_quote": 99446.65743 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 3.448, "high": 3.466, "low": 3.439, "close": 3.463, "volume": 34095.31, "close_time": 1755388799999, "quote_volume": 117765.24637, "trades": 1064, "taker_buy_base": 18089.88, "taker_buy_quote": 62498.0167 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 3.462, "high": 3.475, "low": 3.438, "close": 3.473, "volume": 47072.24, "close_time": 1755403199999, "quote_volume": 162776.96384, "trades": 1309, "taker_buy_base": 25273.36, "taker_buy_quote": 87423.50656 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 3.473, "high": 3.503, "low": 3.473, "close": 3.481, "volume": 70616.17, "close_time": 1755417599999, "quote_volume": 246355.4365, "trades": 1767, "taker_buy_base": 31950.42, "taker_buy_quote": 111496.74012 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 3.483, "high": 3.499, "low": 3.465, "close": 3.498, "volume": 49449.29, "close_time": 1755431999999, "quote_volume": 172375.06141, "trades": 1599, "taker_buy_base": 23370.45, "taker_buy_quote": 81480.81649 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 3.499, "high": 3.504, "low": 3.475, "close": 3.503, "volume": 56680.22, "close_time": 1755446399999, "quote_volume": 197819.71185, "trades": 1603, "taker_buy_base": 23847.36, "taker_buy_quote": 83239.54023 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 3.503, "high": 3.508, "low": 3.467, "close": 3.474, "volume": 123447.24, "close_time": 1755460799999, "quote_volume": 431245.74394, "trades": 2511, "taker_buy_base": 41182.73, "taker_buy_quote": 143810.44459 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 3.474, "high": 3.541, "low": 3.472, "close": 3.52, "volume": 98875.54, "close_time": 1755475199999, "quote_volume": 346372.87006, "trades": 2451, "taker_buy_base": 58290.45, "taker_buy_quote": 204220.92099 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 3.521, "high": 3.528, "low": 3.361, "close": 3.384, "volume": 176612.98, "close_time": 1755489599999, "quote_volume": 607294.47247, "trades": 5165, "taker_buy_base": 63342.02, "taker_buy_quote": 217624.46732 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 3.383, "high": 3.407, "low": 3.332, "close": 3.354, "volume": 128948.88, "close_time": 1755503999999, "quote_volume": 435273.05866, "trades": 3035, "taker_buy_base": 44120.62, "taker_buy_quote": 148839.22801 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 3.354, "high": 3.375, "low": 3.328, "close": 3.355, "volume": 58737.13, "close_time": 1755518399999, "quote_volume": 196761.0832, "trades": 2016, "taker_buy_base": 31753.87, "taker_buy_quote": 106365.66434 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 3.353, "high": 3.389, "low": 3.335, "close": 3.355, "volume": 152407.68, "close_time": 1755532799999, "quote_volume": 513323.01302, "trades": 2865, "taker_buy_base": 61112.87, "taker_buy_quote": 205901.52688 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 3.353, "high": 3.365, "low": 3.31, "close": 3.347, "volume": 150848.23, "close_time": 1755547199999, "quote_volume": 504694.03574, "trades": 2595, "taker_buy_base": 71364.46, "taker_buy_quote": 238576.27731 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 3.346, "high": 3.391, "low": 3.323, "close": 3.33, "volume": 54032.82, "close_time": 1755561599999, "quote_volume": 181391.59601, "trades": 2108, "taker_buy_base": 23513.88, "taker_buy_quote": 79029.07133 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 3.33, "high": 3.355, "low": 3.201, "close": 3.208, "volume": 106450.93, "close_time": 1755575999999, "quote_volume": 348271.61264, "trades": 4142, "taker_buy_base": 49697.0, "taker_buy_quote": 162666.06233 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 3.208, "high": 3.235, "low": 3.198, "close": 3.216, "volume": 278203.11, "close_time": 1755590399999, "quote_volume": 893842.24426, "trades": 5023, "taker_buy_base": 145338.12, "taker_buy_quote": 467122.14609 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 3.216, "high": 3.292, "low": 3.207, "close": 3.286, "volume": 261369.39, "close_time": 1755604799999, "quote_volume": 849499.28577, "trades": 5082, "taker_buy_base": 147383.87, "taker_buy_quote": 478447.4984 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 3.285, "high": 3.296, "low": 3.2, "close": 3.208, "volume": 126324.17, "close_time": 1755619199999, "quote_volume": 409335.40646, "trades": 3863, "taker_buy_base": 67883.49, "taker_buy_quote": 220132.09744 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 3.208, "high": 3.248, "low": 3.183, "close": 3.237, "volume": 205283.18, "close_time": 1755633599999, "quote_volume": 659920.90703, "trades": 3282, "taker_buy_base": 94826.65, "taker_buy_quote": 304364.9088 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 3.234, "high": 3.267, "low": 3.211, "close": 3.224, "volume": 56346.74, "close_time": 1755647999999, "quote_volume": 182302.96131, "trades": 1650, "taker_buy_base": 24305.97, "taker_buy_quote": 78698.21169 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 3.225, "high": 3.252, "low": 3.198, "close": 3.239, "volume": 56699.89, "close_time": 1755662399999, "quote_volume": 183276.37521, "trades": 1754, "taker_buy_base": 20498.19, "taker_buy_quote": 66252.08874 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 3.24, "high": 3.28, "low": 3.238, "close": 3.261, "volume": 35608.42, "close_time": 1755676799999, "quote_volume": 115995.19933, "trades": 1362, "taker_buy_base": 17105.72, "taker_buy_quote": 55758.87522 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 3.261, "high": 3.289, "low": 3.221, "close": 3.244, "volume": 96739.71, "close_time": 1755691199999, "quote_volume": 316166.69163, "trades": 2194, "taker_buy_base": 30637.58, "taker_buy_quote": 100181.96712 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 3.246, "high": 3.28, "low": 3.195, "close": 3.257, "volume": 192038.96, "close_time": 1755705599999, "quote_volume": 620845.09862, "trades": 3255, "taker_buy_base": 108930.76, "taker_buy_quote": 350774.68159 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 3.258, "high": 3.292, "low": 3.248, "close": 3.291, "volume": 58276.0, "close_time": 1755719999999, "quote_volume": 190769.18727, "trades": 1964, "taker_buy_base": 30818.08, "taker_buy_quote": 100953.97904 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 3.29, "high": 3.297, "low": 3.268, "close": 3.279, "volume": 47758.76, "close_time": 1755734399999, "quote_volume": 156855.65299, "trades": 1355, "taker_buy_base": 24839.56, "taker_buy_quote": 81617.75371 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 3.281, "high": 3.293, "low": 3.255, "close": 3.27, "volume": 31545.01, "close_time": 1755748799999, "quote_volume": 103276.61391, "trades": 1305, "taker_buy_base": 13311.31, "taker_buy_quote": 43587.83287 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 3.268, "high": 3.279, "low": 3.245, "close": 3.26, "volume": 70571.11, "close_time": 1755763199999, "quote_volume": 229791.66898, "trades": 1613, "taker_buy_base": 47031.29, "taker_buy_quote": 152977.89128 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 3.26, "high": 3.272, "low": 3.231, "close": 3.27, "volume": 57249.82, "close_time": 1755777599999, "quote_volume": 186221.73302, "trades": 1847, "taker_buy_base": 28251.13, "taker_buy_quote": 91990.03616 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 3.269, "high": 3.31, "low": 3.264, "close": 3.28, "volume": 103215.88, "close_time": 1755791999999, "quote_volume": 339871.93704, "trades": 3212, "taker_buy_base": 42824.76, "taker_buy_quote": 140797.35809 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 3.279, "high": 3.338, "low": 3.274, "close": 3.308, "volume": 71935.8, "close_time": 1755806399999, "quote_volume": 237467.68581, "trades": 2353, "taker_buy_base": 41408.21, "taker_buy_quote": 136615.42709 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 3.307, "high": 3.332, "low": 3.3, "close": 3.315, "volume": 40778.25, "close_time": 1755820799999, "quote_volume": 135087.45755, "trades": 1352, "taker_buy_base": 19443.86, "taker_buy_quote": 64417.82482 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 3.316, "high": 3.351, "low": 3.29, "close": 3.297, "volume": 56637.86, "close_time": 1755835199999, "quote_volume": 188386.56979, "trades": 1736, "taker_buy_base": 30732.25, "taker_buy_quote": 102294.63327 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 3.296, "high": 3.313, "low": 3.283, "close": 3.292, "volume": 36399.83, "close_time": 1755849599999, "quote_volume": 120180.91268, "trades": 1371, "taker_buy_base": 15791.06, "taker_buy_quote": 52130.2803 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 3.291, "high": 3.297, "low": 3.247, "close": 3.247, "volume": 36086.64, "close_time": 1755863999999, "quote_volume": 118122.84363, "trades": 1563, "taker_buy_base": 14341.32, "taker_buy_quote": 46950.34546 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 3.247, "high": 3.37, "low": 3.204, "close": 3.33, "volume": 305906.9, "close_time": 1755878399999, "quote_volume": 1006883.67887, "trades": 6814, "taker_buy_base": 150811.35, "taker_buy_quote": 496702.02546 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 3.33, "high": 3.398, "low": 3.33, "close": 3.388, "volume": 180538.52, "close_time": 1755892799999, "quote_volume": 608056.56346, "trades": 4054, "taker_buy_base": 96418.41, "taker_buy_quote": 324904.8413 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 3.388, "high": 3.441, "low": 3.38, "close": 3.422, "volume": 136111.24, "close_time": 1755907199999, "quote_volume": 464360.96483, "trades": 2580, "taker_buy_base": 79659.36, "taker_buy_quote": 271710.10238 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 3.423, "high": 3.439, "low": 3.337, "close": 3.358, "volume": 68007.93, "close_time": 1755921599999, "quote_volume": 230095.47588, "trades": 2562, "taker_buy_base": 27939.27, "taker_buy_quote": 94600.37226 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 3.357, "high": 3.418, "low": 3.357, "close": 3.39, "volume": 62613.74, "close_time": 1755935999999, "quote_volume": 212667.28497, "trades": 2496, "taker_buy_base": 31211.98, "taker_buy_quote": 105985.7894 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 3.391, "high": 3.399, "low": 3.35, "close": 3.354, "volume": 57905.39, "close_time": 1755950399999, "quote_volume": 195299.64455, "trades": 2357, "taker_buy_base": 29530.15, "taker_buy_quote": 99587.74291 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 3.354, "high": 3.367, "low": 3.332, "close": 3.359, "volume": 78824.28, "close_time": 1755964799999, "quote_volume": 263942.98497, "trades": 2511, "taker_buy_base": 51729.49, "taker_buy_quote": 173200.14544 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 3.359, "high": 3.389, "low": 3.354, "close": 3.386, "volume": 55334.04, "close_time": 1755979199999, "quote_volume": 186695.55004, "trades": 1900, "taker_buy_base": 28903.37, "taker_buy_quote": 97583.19444 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 3.385, "high": 3.386, "low": 3.37, "close": 3.381, "volume": 26014.61, "close_time": 1755993599999, "quote_volume": 87868.20469, "trades": 1051, "taker_buy_base": 12537.53, "taker_buy_quote": 42359.05844 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 3.382, "high": 3.39, "low": 3.371, "close": 3.383, "volume": 33120.43, "close_time": 1756007999999, "quote_volume": 111988.15253, "trades": 1417, "taker_buy_base": 15296.72, "taker_buy_quote": 51743.17587 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 3.383, "high": 3.386, "low": 3.338, "close": 3.347, "volume": 56008.62, "close_time": 1756022399999, "quote_volume": 188110.30174, "trades": 1683, "taker_buy_base": 23601.77, "taker_buy_quote": 79271.16709 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 3.347, "high": 3.36, "low": 3.311, "close": 3.318, "volume": 64762.06, "close_time": 1756036799999, "quote_volume": 215929.86657, "trades": 1878, "taker_buy_base": 36858.6, "taker_buy_quote": 122874.20745 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 3.316, "high": 3.346, "low": 3.309, "close": 3.332, "volume": 68855.09, "close_time": 1756051199999, "quote_volume": 229344.79734, "trades": 1836, "taker_buy_base": 25004.58, "taker_buy_quote": 83254.25886 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 3.332, "high": 3.407, "low": 3.268, "close": 3.332, "volume": 284081.36, "close_time": 1756065599999, "quote_volume": 952329.39812, "trades": 5488, "taker_buy_base": 156058.79, "taker_buy_quote": 524224.77059 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 3.333, "high": 3.333, "low": 3.276, "close": 3.301, "volume": 85111.21, "close_time": 1756079999999, "quote_volume": 281647.2803, "trades": 3471, "taker_buy_base": 38635.07, "taker_buy_quote": 127872.04198 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 3.3, "high": 3.325, "low": 3.259, "close": 3.308, "volume": 36668.61, "close_time": 1756094399999, "quote_volume": 120880.14429, "trades": 2249, "taker_buy_base": 17691.68, "taker_buy_quote": 58383.1909 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 3.31, "high": 3.311, "low": 3.205, "close": 3.213, "volume": 63376.32, "close_time": 1756108799999, "quote_volume": 206505.5848, "trades": 3124, "taker_buy_base": 23469.9, "taker_buy_quote": 76568.27051 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 3.214, "high": 3.237, "low": 3.176, "close": 3.208, "volume": 125342.23, "close_time": 1756123199999, "quote_volume": 401554.72868, "trades": 3674, "taker_buy_base": 57397.58, "taker_buy_quote": 183798.69878 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 3.207, "high": 3.237, "low": 3.19, "close": 3.216, "volume": 120247.72, "close_time": 1756137599999, "quote_volume": 386184.52308, "trades": 2973, "taker_buy_base": 75973.51, "taker_buy_quote": 243821.57288 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 3.218, "high": 3.232, "low": 3.151, "close": 3.158, "volume": 75557.92, "close_time": 1756151999999, "quote_volume": 241803.33658, "trades": 3086, "taker_buy_base": 30938.04, "taker_buy_quote": 99181.22837 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 3.157, "high": 3.162, "low": 3.094, "close": 3.114, "volume": 137000.51, "close_time": 1756166399999, "quote_volume": 428056.98804, "trades": 4799, "taker_buy_base": 74347.82, "taker_buy_quote": 232500.01563 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 3.115, "high": 3.164, "low": 3.105, "close": 3.154, "volume": 47682.68, "close_time": 1756180799999, "quote_volume": 149533.79089, "trades": 2491, "taker_buy_base": 24218.75, "taker_buy_quote": 75939.46358 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 3.153, "high": 3.168, "low": 3.141, "close": 3.156, "volume": 39803.27, "close_time": 1756195199999, "quote_volume": 125564.9555, "trades": 2412, "taker_buy_base": 17333.55, "taker_buy_quote": 54677.30531 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 3.156, "high": 3.159, "low": 3.119, "close": 3.126, "volume": 41041.86, "close_time": 1756209599999, "quote_volume": 128819.74821, "trades": 1293, "taker_buy_base": 18454.69, "taker_buy_quote": 57912.04457 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 3.126, "high": 3.165, "low": 3.106, "close": 3.148, "volume": 93295.58, "close_time": 1756223999999, "quote_volume": 292665.2509, "trades": 3478, "taker_buy_base": 44745.63, "taker_buy_quote": 140483.10657 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 3.15, "high": 3.161, "low": 3.112, "close": 3.159, "volume": 109460.43, "close_time": 1756238399999, "quote_volume": 342428.81767, "trades": 2076, "taker_buy_base": 72646.67, "taker_buy_quote": 227304.26096 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 3.158, "high": 3.181, "low": 3.158, "close": 3.168, "volume": 66299.3, "close_time": 1756252799999, "quote_volume": 210177.66005, "trades": 1552, "taker_buy_base": 17646.09, "taker_buy_quote": 55908.34644 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 3.168, "high": 3.201, "low": 3.161, "close": 3.192, "volume": 34326.35, "close_time": 1756267199999, "quote_volume": 109074.37483, "trades": 1562, "taker_buy_base": 14282.9, "taker_buy_quote": 45386.00882 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 3.192, "high": 3.209, "low": 3.166, "close": 3.171, "volume": 52687.36, "close_time": 1756281599999, "quote_volume": 168110.20008, "trades": 1391, "taker_buy_base": 25799.27, "taker_buy_quote": 82367.7049 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 3.172, "high": 3.191, "low": 3.145, "close": 3.16, "volume": 57352.55, "close_time": 1756295999999, "quote_volume": 181594.42968, "trades": 1593, "taker_buy_base": 25396.79, "taker_buy_quote": 80488.85105 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 3.159, "high": 3.205, "low": 3.149, "close": 3.196, "volume": 84683.85, "close_time": 1756310399999, "quote_volume": 268778.10061, "trades": 2279, "taker_buy_base": 44505.76, "taker_buy_quote": 141215.96935 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 3.196, "high": 3.204, "low": 3.165, "close": 3.176, "volume": 107601.69, "close_time": 1756324799999, "quote_volume": 343183.42452, "trades": 1509, "taker_buy_base": 27781.47, "taker_buy_quote": 88639.73466 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 3.176, "high": 3.201, "low": 3.127, "close": 3.138, "volume": 233523.72, "close_time": 1756339199999, "quote_volume": 737833.14034, "trades": 2803, "taker_buy_base": 68862.24, "taker_buy_quote": 217748.04782 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 3.138, "high": 3.157, "low": 3.113, "close": 3.156, "volume": 113532.34, "close_time": 1756353599999, "quote_volume": 355637.51557, "trades": 1444, "taker_buy_base": 55606.0, "taker_buy_quote": 174158.41465 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 3.155, "high": 3.175, "low": 3.141, "close": 3.174, "volume": 33631.09, "close_time": 1756367999999, "quote_volume": 106230.94027, "trades": 1319, "taker_buy_base": 15606.08, "taker_buy_quote": 49281.25671 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 3.174, "high": 3.284, "low": 3.16, "close": 3.237, "volume": 236340.64, "close_time": 1756382399999, "quote_volume": 761524.11005, "trades": 4315, "taker_buy_base": 132938.64, "taker_buy_quote": 428772.15996 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 3.238, "high": 3.24, "low": 3.154, "close": 3.157, "volume": 132583.11, "close_time": 1756396799999, "quote_volume": 423681.40179, "trades": 2134, "taker_buy_base": 29840.54, "taker_buy_quote": 95458.04763 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 3.157, "high": 3.177, "low": 3.13, "close": 3.151, "volume": 49605.92, "close_time": 1756411199999, "quote_volume": 156798.88585, "trades": 1461, "taker_buy_base": 17752.62, "taker_buy_quote": 56152.05141 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 3.15, "high": 3.192, "low": 3.149, "close": 3.177, "volume": 44989.23, "close_time": 1756425599999, "quote_volume": 142831.71359, "trades": 1055, "taker_buy_base": 25213.3, "taker_buy_quote": 80013.39024 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 3.176, "high": 3.185, "low": 3.157, "close": 3.164, "volume": 109458.45, "close_time": 1756439999999, "quote_volume": 346745.76606, "trades": 889, "taker_buy_base": 27983.31, "taker_buy_quote": 88652.95775 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 3.163, "high": 3.164, "low": 3.069, "close": 3.072, "volume": 136661.74, "close_time": 1756454399999, "quote_volume": 425158.57893, "trades": 2334, "taker_buy_base": 47652.3, "taker_buy_quote": 148236.43425 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 3.072, "high": 3.081, "low": 3.04, "close": 3.064, "volume": 97899.37, "close_time": 1756468799999, "quote_volume": 299554.99666, "trades": 1988, "taker_buy_base": 39235.7, "taker_buy_quote": 120091.27447 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 3.065, "high": 3.108, "low": 3.02, "close": 3.066, "volume": 103257.01, "close_time": 1756483199999, "quote_volume": 316584.97951, "trades": 2557, "taker_buy_base": 45470.5, "taker_buy_quote": 139478.18974 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 3.066, "high": 3.083, "low": 3.042, "close": 3.056, "volume": 45780.13, "close_time": 1756497599999, "quote_volume": 140146.71969, "trades": 1139, "taker_buy_base": 20821.76, "taker_buy_quote": 63747.69208 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 3.057, "high": 3.08, "low": 3.045, "close": 3.075, "volume": 24318.74, "close_time": 1756511999999, "quote_volume": 74441.84275, "trades": 709, "taker_buy_base": 13937.66, "taker_buy_quote": 42684.27696 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 3.075, "high": 3.094, "low": 3.036, "close": 3.092, "volume": 30390.28, "close_time": 1756526399999, "quote_volume": 93253.40786, "trades": 941, "taker_buy_base": 12817.16, "taker_buy_quote": 39352.26396 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 3.091, "high": 3.101, "low": 3.086, "close": 3.1, "volume": 65349.31, "close_time": 1756540799999, "quote_volume": 202301.79229, "trades": 1247, "taker_buy_base": 25717.2, "taker_buy_quote": 79620.43128 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 3.1, "high": 3.103, "low": 3.082, "close": 3.087, "volume": 38572.99, "close_time": 1756555199999, "quote_volume": 119365.53399, "trades": 628, "taker_buy_base": 23269.85, "taker_buy_quote": 72010.41691 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 3.087, "high": 3.138, "low": 3.07, "close": 3.135, "volume": 142796.81, "close_time": 1756569599999, "quote_volume": 444861.13448, "trades": 1733, "taker_buy_base": 60221.08, "taker_buy_quote": 187326.98542 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 3.134, "high": 3.143, "low": 3.116, "close": 3.128, "volume": 41272.45, "close_time": 1756583999999, "quote_volume": 129104.24676, "trades": 1080, "taker_buy_base": 17582.91, "taker_buy_quote": 54991.17881 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 3.128, "high": 3.134, "low": 3.119, "close": 3.129, "volume": 26597.91, "close_time": 1756598399999, "quote_volume": 83187.12144, "trades": 583, "taker_buy_base": 13235.68, "taker_buy_quote": 41402.94539 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 3.129, "high": 3.151, "low": 3.127, "close": 3.15, "volume": 28508.31, "close_time": 1756612799999, "quote_volume": 89546.70698, "trades": 585, "taker_buy_base": 14386.33, "taker_buy_quote": 45209.12161 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 3.151, "high": 3.151, "low": 3.125, "close": 3.127, "volume": 36772.4, "close_time": 1756627199999, "quote_volume": 115279.57635, "trades": 637, "taker_buy_base": 15772.01, "taker_buy_quote": 49434.39819 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 3.128, "high": 3.149, "low": 3.128, "close": 3.143, "volume": 32079.9, "close_time": 1756641599999, "quote_volume": 100684.21652, "trades": 818, "taker_buy_base": 18748.48, "taker_buy_quote": 58844.34522 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 3.143, "high": 3.162, "low": 3.133, "close": 3.162, "volume": 36336.87, "close_time": 1756655999999, "quote_volume": 114318.66246, "trades": 891, "taker_buy_base": 21531.84, "taker_buy_quote": 67774.01634 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 3.162, "high": 3.174, "low": 3.152, "close": 3.168, "volume": 32588.81, "close_time": 1756670399999, "quote_volume": 103143.87381, "trades": 813, "taker_buy_base": 14452.99, "taker_buy_quote": 45740.10845 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 3.168, "high": 3.189, "low": 3.161, "close": 3.165, "volume": 103837.24, "close_time": 1756684799999, "quote_volume": 329995.12948, "trades": 1175, "taker_buy_base": 73706.72, "taker_buy_quote": 234330.10549 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 3.165, "high": 3.168, "low": 3.103, "close": 3.123, "volume": 61675.24, "close_time": 1756699199999, "quote_volume": 193381.73551, "trades": 1425, "taker_buy_base": 25870.31, "taker_buy_quote": 81136.49517 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 3.122, "high": 3.15, "low": 3.094, "close": 3.15, "volume": 61469.94, "close_time": 1756713599999, "quote_volume": 191637.57809, "trades": 1303, "taker_buy_base": 35284.0, "taker_buy_quote": 109980.06531 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 3.15, "high": 3.173, "low": 3.121, "close": 3.126, "volume": 145714.13, "close_time": 1756727999999, "quote_volume": 459850.39042, "trades": 2332, "taker_buy_base": 92140.6, "taker_buy_quote": 290948.97236 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 3.125, "high": 3.142, "low": 3.1, "close": 3.104, "volume": 76596.6, "close_time": 1756742399999, "quote_volume": 238718.18094, "trades": 1393, "taker_buy_base": 50648.65, "taker_buy_quote": 157722.91674 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 3.105, "high": 3.143, "low": 3.096, "close": 3.14, "volume": 53987.61, "close_time": 1756756799999, "quote_volume": 168376.11194, "trades": 1246, "taker_buy_base": 28329.48, "taker_buy_quote": 88419.1671 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 3.139, "high": 3.139, "low": 3.083, "close": 3.109, "volume": 52196.99, "close_time": 1756771199999, "quote_volume": 162124.70832, "trades": 1314, "taker_buy_base": 23140.57, "taker_buy_quote": 71858.75618 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 3.11, "high": 3.148, "low": 3.1, "close": 3.137, "volume": 66666.09, "close_time": 1756785599999, "quote_volume": 208755.64019, "trades": 879, "taker_buy_base": 29147.96, "taker_buy_quote": 91202.96172 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 3.137, "high": 3.15, "low": 3.132, "close": 3.138, "volume": 49336.92, "close_time": 1756799999999, "quote_volume": 155002.86861, "trades": 861, "taker_buy_base": 28131.12, "taker_buy_quote": 88407.96403 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 3.138, "high": 3.149, "low": 3.123, "close": 3.125, "volume": 61731.09, "close_time": 1756814399999, "quote_volume": 193523.79597, "trades": 1035, "taker_buy_base": 33621.8, "taker_buy_quote": 105415.8227 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 3.123, "high": 3.155, "low": 3.094, "close": 3.116, "volume": 83331.62, "close_time": 1756828799999, "quote_volume": 260833.26124, "trades": 1849, "taker_buy_base": 47063.49, "taker_buy_quote": 147432.77016 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 3.118, "high": 3.154, "low": 3.116, "close": 3.146, "volume": 70396.18, "close_time": 1756843199999, "quote_volume": 221161.24027, "trades": 1234, "taker_buy_base": 29855.31, "taker_buy_quote": 93785.2304 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 3.146, "high": 3.2, "low": 3.144, "close": 3.17, "volume": 125588.78, "close_time": 1756857599999, "quote_volume": 398745.5394, "trades": 1580, "taker_buy_base": 77211.95, "taker_buy_quote": 245248.08593 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 3.169, "high": 3.175, "low": 3.158, "close": 3.167, "volume": 46132.34, "close_time": 1756871999999, "quote_volume": 145952.77771, "trades": 709, "taker_buy_base": 33735.18, "taker_buy_quote": 106690.01477 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 3.167, "high": 3.168, "low": 3.13, "close": 3.138, "volume": 42811.26, "close_time": 1756886399999, "quote_volume": 134882.68786, "trades": 743, "taker_buy_base": 24698.84, "taker_buy_quote": 77841.75306 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 3.139, "high": 3.158, "low": 3.128, "close": 3.153, "volume": 30414.25, "close_time": 1756900799999, "quote_volume": 95588.33218, "trades": 764, "taker_buy_base": 18025.74, "taker_buy_quote": 56682.70079 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 3.152, "high": 3.203, "low": 3.149, "close": 3.185, "volume": 96184.77, "close_time": 1756915199999, "quote_volume": 306096.33874, "trades": 1912, "taker_buy_base": 55850.68, "taker_buy_quote": 177804.19929 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 3.186, "high": 3.188, "low": 3.156, "close": 3.185, "volume": 84454.47, "close_time": 1756929599999, "quote_volume": 267966.39886, "trades": 1212, "taker_buy_base": 41993.97, "taker_buy_quote": 133204.13475 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 3.185, "high": 3.194, "low": 3.175, "close": 3.178, "volume": 27918.94, "close_time": 1756943999999, "quote_volume": 88936.65119, "trades": 682, "taker_buy_base": 16476.17, "taker_buy_quote": 52504.52125 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 3.178, "high": 3.204, "low": 3.172, "close": 3.173, "volume": 49686.56, "close_time": 1756958399999, "quote_volume": 158306.9447, "trades": 857, "taker_buy_base": 23903.63, "taker_buy_quote": 76174.03648 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 3.173, "high": 3.181, "low": 3.156, "close": 3.17, "volume": 42974.33, "close_time": 1756972799999, "quote_volume": 136145.37226, "trades": 1082, "taker_buy_base": 21426.63, "taker_buy_quote": 67888.2287 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 3.169, "high": 3.175, "low": 3.106, "close": 3.127, "volume": 173937.98, "close_time": 1756987199999, "quote_volume": 545169.95629, "trades": 2008, "taker_buy_base": 67028.61, "taker_buy_quote": 210407.47211 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 3.127, "high": 3.139, "low": 3.101, "close": 3.101, "volume": 60974.9, "close_time": 1757001599999, "quote_volume": 190193.74266, "trades": 1258, "taker_buy_base": 26770.36, "taker_buy_quote": 83559.41501 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 3.101, "high": 3.111, "low": 3.087, "close": 3.094, "volume": 49107.76, "close_time": 1757015999999, "quote_volume": 152264.13626, "trades": 1297, "taker_buy_base": 20550.94, "taker_buy_quote": 63752.02393 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 3.093, "high": 3.12, "low": 3.092, "close": 3.097, "volume": 51091.92, "close_time": 1757030399999, "quote_volume": 158699.69006, "trades": 839, "taker_buy_base": 22423.54, "taker_buy_quote": 69694.02874 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 3.098, "high": 3.112, "low": 3.087, "close": 3.109, "volume": 25301.84, "close_time": 1757044799999, "quote_volume": 78491.95228, "trades": 805, "taker_buy_base": 14381.43, "taker_buy_quote": 44621.73962 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 3.109, "high": 3.134, "low": 3.106, "close": 3.129, "volume": 118437.26, "close_time": 1757059199999, "quote_volume": 369941.25869, "trades": 2494, "taker_buy_base": 67268.89, "taker_buy_quote": 209990.36927 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 3.13, "high": 3.133, "low": 3.113, "close": 3.127, "volume": 59103.69, "close_time": 1757073599999, "quote_volume": 184687.59579, "trades": 2329, "taker_buy_base": 31039.05, "taker_buy_quote": 97006.30046 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 3.127, "high": 3.142, "low": 3.072, "close": 3.089, "volume": 233515.08, "close_time": 1757087999999, "quote_volume": 726107.43171, "trades": 2610, "taker_buy_base": 123360.35, "taker_buy_quote": 383064.4822 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 3.088, "high": 3.108, "low": 3.08, "close": 3.101, "volume": 54573.9, "close_time": 1757102399999, "quote_volume": 168690.56817, "trades": 1070, "taker_buy_base": 30432.01, "taker_buy_quote": 94110.6737 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 3.101, "high": 3.106, "low": 3.074, "close": 3.09, "volume": 31017.37, "close_time": 1757116799999, "quote_volume": 95825.06297, "trades": 802, "taker_buy_base": 15229.54, "taker_buy_quote": 47056.78398 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 3.09, "high": 3.094, "low": 3.081, "close": 3.081, "volume": 29830.53, "close_time": 1757131199999, "quote_volume": 92063.05078, "trades": 643, "taker_buy_base": 11947.27, "taker_buy_quote": 36869.92208 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 3.08, "high": 3.085, "low": 3.073, "close": 3.079, "volume": 52559.94, "close_time": 1757145599999, "quote_volume": 161908.13399, "trades": 835, "taker_buy_base": 37117.28, "taker_buy_quote": 114342.6368 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 3.08, "high": 3.081, "low": 3.049, "close": 3.051, "volume": 34903.62, "close_time": 1757159999999, "quote_volume": 106845.21581, "trades": 920, "taker_buy_base": 12988.84, "taker_buy_quote": 39732.24666 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 3.051, "high": 3.054, "low": 2.999, "close": 3.044, "volume": 124615.4, "close_time": 1757174399999, "quote_volume": 377950.60284, "trades": 2153, "taker_buy_base": 59194.13, "taker_buy_quote": 179418.4287 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 3.042, "high": 3.063, "low": 3.041, "close": 3.054, "volume": 38450.52, "close_time": 1757188799999, "quote_volume": 117510.43474, "trades": 943, "taker_buy_base": 15009.52, "taker_buy_quote": 45865.96538 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 3.054, "high": 3.067, "low": 3.044, "close": 3.061, "volume": 20392.98, "close_time": 1757203199999, "quote_volume": 62351.63513, "trades": 621, "taker_buy_base": 10098.49, "taker_buy_quote": 30884.42316 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 3.062, "high": 3.081, "low": 3.062, "close": 3.078, "volume": 16503.98, "close_time": 1757217599999, "quote_volume": 50727.39343, "trades": 499, "taker_buy_base": 8506.73, "taker_buy_quote": 26144.81502 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 3.079, "high": 3.092, "low": 3.079, "close": 3.083, "volume": 19216.06, "close_time": 1757231999999, "quote_volume": 59287.42452, "trades": 819, "taker_buy_base": 10829.32, "taker_buy_quote": 33408.14901 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 3.083, "high": 3.099, "low": 3.083, "close": 3.095, "volume": 42718.44, "close_time": 1757246399999, "quote_volume": 131961.00426, "trades": 774, "taker_buy_base": 20628.93, "taker_buy_quote": 63737.35402 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 3.095, "high": 3.101, "low": 3.083, "close": 3.088, "volume": 43202.38, "close_time": 1757260799999, "quote_volume": 133554.51439, "trades": 927, "taker_buy_base": 16860.38, "taker_buy_quote": 52152.99023 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 3.088, "high": 3.106, "low": 3.083, "close": 3.101, "volume": 38668.39, "close_time": 1757275199999, "quote_volume": 119703.19418, "trades": 921, "taker_buy_base": 20745.67, "taker_buy_quote": 64240.22287 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 3.101, "high": 3.104, "low": 3.093, "close": 3.095, "volume": 34035.39, "close_time": 1757289599999, "quote_volume": 105471.77823, "trades": 633, "taker_buy_base": 14207.72, "taker_buy_quote": 44027.95141 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 3.095, "high": 3.108, "low": 3.085, "close": 3.099, "volume": 27856.92, "close_time": 1757303999999, "quote_volume": 86239.22948, "trades": 669, "taker_buy_base": 11590.83, "taker_buy_quote": 35882.89158 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 3.099, "high": 3.101, "low": 3.088, "close": 3.09, "volume": 28192.62, "close_time": 1757318399999, "quote_volume": 87237.67017, "trades": 615, "taker_buy_base": 17211.46, "taker_buy_quote": 53267.23791 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 3.091, "high": 3.11, "low": 3.082, "close": 3.09, "volume": 82438.4, "close_time": 1757332799999, "quote_volume": 255394.37114, "trades": 1241, "taker_buy_base": 40228.98, "taker_buy_quote": 124596.79066 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 3.09, "high": 3.104, "low": 3.077, "close": 3.104, "volume": 52346.47, "close_time": 1757347199999, "quote_volume": 161895.30055, "trades": 1128, "taker_buy_base": 26264.79, "taker_buy_quote": 81255.5608 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 3.103, "high": 3.106, "low": 3.088, "close": 3.094, "volume": 49324.25, "close_time": 1757361599999, "quote_volume": 152812.39569, "trades": 1195, "taker_buy_base": 20933.05, "taker_buy_quote": 64858.0527 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 3.094, "high": 3.108, "low": 3.088, "close": 3.097, "volume": 31895.22, "close_time": 1757375999999, "quote_volume": 98747.84598, "trades": 666, "taker_buy_base": 14058.07, "taker_buy_quote": 43552.09266 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 3.096, "high": 3.104, "low": 3.066, "close": 3.08, "volume": 70622.27, "close_time": 1757390399999, "quote_volume": 218185.08182, "trades": 1224, "taker_buy_base": 49604.23, "taker_buy_quote": 153358.29314 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 3.079, "high": 3.139, "low": 3.075, "close": 3.135, "volume": 110030.16, "close_time": 1757404799999, "quote_volume": 343296.52192, "trades": 1772, "taker_buy_base": 55677.95, "taker_buy_quote": 173686.40313 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 3.137, "high": 3.153, "low": 3.12, "close": 3.128, "volume": 174052.93, "close_time": 1757419199999, "quote_volume": 545897.37613, "trades": 2547, "taker_buy_base": 75778.5, "taker_buy_quote": 237659.46184 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 3.129, "high": 3.147, "low": 3.073, "close": 3.085, "volume": 156040.17, "close_time": 1757433599999, "quote_volume": 486715.31344, "trades": 2338, "taker_buy_base": 60230.85, "taker_buy_quote": 187698.90187 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 3.084, "high": 3.1, "low": 3.071, "close": 3.092, "volume": 45303.75, "close_time": 1757447999999, "quote_volume": 139809.98388, "trades": 1123, "taker_buy_base": 18252.49, "taker_buy_quote": 56347.79247 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 3.092, "high": 3.106, "low": 3.086, "close": 3.095, "volume": 26693.66, "close_time": 1757462399999, "quote_volume": 82645.24669, "trades": 946, "taker_buy_base": 13251.28, "taker_buy_quote": 41027.6868 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 3.095, "high": 3.115, "low": 3.088, "close": 3.115, "volume": 30277.13, "close_time": 1757476799999, "quote_volume": 93912.49265, "trades": 699, "taker_buy_base": 15350.61, "taker_buy_quote": 47622.82186 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 3.114, "high": 3.122, "low": 3.098, "close": 3.113, "volume": 67242.78, "close_time": 1757491199999, "quote_volume": 209282.47716, "trades": 1177, "taker_buy_base": 43626.73, "taker_buy_quote": 135842.21831 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 3.113, "high": 3.123, "low": 3.096, "close": 3.105, "volume": 84834.13, "close_time": 1757505599999, "quote_volume": 263929.43076, "trades": 1963, "taker_buy_base": 44313.1, "taker_buy_quote": 137874.94716 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 3.104, "high": 3.161, "low": 3.103, "close": 3.122, "volume": 179100.5, "close_time": 1757519999999, "quote_volume": 560897.06651, "trades": 2187, "taker_buy_base": 108373.77, "taker_buy_quote": 339497.02483 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 3.125, "high": 3.155, "low": 3.117, "close": 3.129, "volume": 55610.97, "close_time": 1757534399999, "quote_volume": 174529.9342, "trades": 1100, "taker_buy_base": 23537.4, "taker_buy_quote": 73917.98083 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 3.129, "high": 3.173, "low": 3.129, "close": 3.172, "volume": 32457.83, "close_time": 1757548799999, "quote_volume": 102310.38813, "trades": 797, "taker_buy_base": 21629.41, "taker_buy_quote": 68222.83372 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 3.171, "high": 3.205, "low": 3.163, "close": 3.198, "volume": 41477.7, "close_time": 1757563199999, "quote_volume": 132039.68907, "trades": 970, "taker_buy_base": 22655.2, "taker_buy_quote": 72115.31728 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 3.202, "high": 3.228, "low": 3.197, "close": 3.2, "volume": 55537.47, "close_time": 1757577599999, "quote_volume": 178361.542, "trades": 1515, "taker_buy_base": 26403.29, "taker_buy_quote": 84814.57614 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 3.2, "high": 3.22, "low": 3.184, "close": 3.184, "volume": 43378.84, "close_time": 1757591999999, "quote_volume": 139093.90189, "trades": 1916, "taker_buy_base": 19073.62, "taker_buy_quote": 61178.43055 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 3.186, "high": 3.201, "low": 3.157, "close": 3.169, "volume": 65362.36, "close_time": 1757606399999, "quote_volume": 207467.01378, "trades": 1452, "taker_buy_base": 29306.3, "taker_buy_quote": 93049.69078 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 3.169, "high": 3.2, "low": 3.169, "close": 3.185, "volume": 21635.36, "close_time": 1757620799999, "quote_volume": 68974.0363, "trades": 730, "taker_buy_base": 10563.85, "taker_buy_quote": 33676.81099 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 3.185, "high": 3.199, "low": 3.174, "close": 3.189, "volume": 42219.66, "close_time": 1757635199999, "quote_volume": 134487.06099, "trades": 728, "taker_buy_base": 16071.55, "taker_buy_quote": 51217.44442 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 3.19, "high": 3.214, "low": 3.18, "close": 3.187, "volume": 47414.91, "close_time": 1757649599999, "quote_volume": 151319.65574, "trades": 787, "taker_buy_base": 25991.06, "taker_buy_quote": 82886.29203 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 3.188, "high": 3.241, "low": 3.183, "close": 3.199, "volume": 112294.59, "close_time": 1757663999999, "quote_volume": 360119.63087, "trades": 1415, "taker_buy_base": 72724.28, "taker_buy_quote": 233182.33925 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 3.2, "high": 3.204, "low": 3.179, "close": 3.201, "volume": 44153.27, "close_time": 1757678399999, "quote_volume": 140887.50745, "trades": 1021, "taker_buy_base": 13435.73, "taker_buy_quote": 42891.90819 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 3.202, "high": 3.223, "low": 3.172, "close": 3.181, "volume": 72381.43, "close_time": 1757692799999, "quote_volume": 231440.94351, "trades": 1809, "taker_buy_base": 34984.4, "taker_buy_quote": 111882.27396 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 3.18, "high": 3.232, "low": 3.18, "close": 3.226, "volume": 51798.48, "close_time": 1757707199999, "quote_volume": 166234.11354, "trades": 1217, "taker_buy_base": 25454.31, "taker_buy_quote": 81645.90662 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 3.227, "high": 3.23, "low": 3.207, "close": 3.222, "volume": 68261.79, "close_time": 1757721599999, "quote_volume": 219635.03252, "trades": 892, "taker_buy_base": 30798.2, "taker_buy_quote": 99082.98458 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 3.223, "high": 3.239, "low": 3.214, "close": 3.229, "volume": 25815.38, "close_time": 1757735999999, "quote_volume": 83389.39821, "trades": 706, "taker_buy_base": 13958.67, "taker_buy_quote": 45101.8139 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 3.229, "high": 3.238, "low": 3.218, "close": 3.224, "volume": 62012.37, "close_time": 1757750399999, "quote_volume": 200067.13557, "trades": 811, "taker_buy_base": 28277.37, "taker_buy_quote": 91268.098 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 3.225, "high": 3.265, "low": 3.223, "close": 3.259, "volume": 41935.53, "close_time": 1757764799999, "quote_volume": 136251.98967, "trades": 1127, "taker_buy_base": 19109.29, "taker_buy_quote": 62087.67415 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 3.26, "high": 3.268, "low": 3.21, "close": 3.228, "volume": 82927.13, "close_time": 1757779199999, "quote_volume": 268706.83242, "trades": 1646, "taker_buy_base": 26259.81, "taker_buy_quote": 85033.17414 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 3.229, "high": 3.237, "low": 3.186, "close": 3.221, "volume": 64092.58, "close_time": 1757793599999, "quote_volume": 205700.80995, "trades": 1497, "taker_buy_base": 27720.44, "taker_buy_quote": 88990.61874 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 3.219, "high": 3.235, "low": 3.219, "close": 3.228, "volume": 27216.79, "close_time": 1757807999999, "quote_volume": 87876.3097, "trades": 613, "taker_buy_base": 14114.78, "taker_buy_quote": 45560.23852 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 3.227, "high": 3.247, "low": 3.215, "close": 3.223, "volume": 19590.84, "close_time": 1757822399999, "quote_volume": 63266.01386, "trades": 739, "taker_buy_base": 10781.45, "taker_buy_quote": 34817.47063 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 3.223, "high": 3.251, "low": 3.209, "close": 3.241, "volume": 37192.06, "close_time": 1757836799999, "quote_volume": 120410.43354, "trades": 963, "taker_buy_base": 15765.72, "taker_buy_quote": 51069.78407 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 3.24, "high": 3.251, "low": 3.196, "close": 3.202, "volume": 64097.32, "close_time": 1757851199999, "quote_volume": 206852.93237, "trades": 1220, "taker_buy_base": 25705.16, "taker_buy_quote": 83140.25713 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 3.203, "high": 3.213, "low": 3.141, "close": 3.162, "volume": 159635.02, "close_time": 1757865599999, "quote_volume": 504371.09815, "trades": 2487, "taker_buy_base": 28780.1, "taker_buy_quote": 91245.43974 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 3.161, "high": 3.19, "low": 3.16, "close": 3.183, "volume": 37488.45, "close_time": 1757879999999, "quote_volume": 119159.47868, "trades": 847, "taker_buy_base": 21547.93, "taker_buy_quote": 68515.41298 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 3.183, "high": 3.204, "low": 3.175, "close": 3.183, "volume": 36754.45, "close_time": 1757894399999, "quote_volume": 117136.22738, "trades": 850, "taker_buy_base": 14052.0, "taker_buy_quote": 44839.45988 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 3.182, "high": 3.221, "low": 3.173, "close": 3.214, "volume": 32127.85, "close_time": 1757908799999, "quote_volume": 102825.22672, "trades": 892, "taker_buy_base": 16671.14, "taker_buy_quote": 53368.76729 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 3.214, "high": 3.226, "low": 3.167, "close": 3.177, "volume": 46361.1, "close_time": 1757923199999, "quote_volume": 148168.26329, "trades": 1223, "taker_buy_base": 22684.42, "taker_buy_quote": 72517.01563 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 3.176, "high": 3.176, "low": 3.128, "close": 3.155, "volume": 93627.35, "close_time": 1757937599999, "quote_volume": 295130.27785, "trades": 1954, "taker_buy_base": 36264.86, "taker_buy_quote": 114350.64814 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 3.155, "high": 3.165, "low": 3.11, "close": 3.133, "volume": 138175.54, "close_time": 1757951999999, "quote_volume": 432992.32569, "trades": 1801, "taker_buy_base": 82779.92, "taker_buy_quote": 259172.66587 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 3.133, "high": 3.151, "low": 3.12, "close": 3.145, "volume": 116024.3, "close_time": 1757966399999, "quote_volume": 363890.93302, "trades": 1588, "taker_buy_base": 59936.24, "taker_buy_quote": 187932.21162 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 3.144, "high": 3.16, "low": 3.143, "close": 3.157, "volume": 30495.17, "close_time": 1757980799999, "quote_volume": 96093.45493, "trades": 830, "taker_buy_base": 9166.18, "taker_buy_quote": 28896.99817 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 3.158, "high": 3.16, "low": 3.138, "close": 3.139, "volume": 45233.65, "close_time": 1757995199999, "quote_volume": 142434.47074, "trades": 1209, "taker_buy_base": 10029.46, "taker_buy_quote": 31581.97446 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 3.139, "high": 3.173, "low": 3.127, "close": 3.173, "volume": 95403.49, "close_time": 1758009599999, "quote_volume": 301671.53953, "trades": 1399, "taker_buy_base": 18899.84, "taker_buy_quote": 59675.42977 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 3.172, "high": 3.189, "low": 3.154, "close": 3.186, "volume": 42704.09, "close_time": 1758023999999, "quote_volume": 135729.61008, "trades": 1154, "taker_buy_base": 23678.74, "taker_buy_quote": 75285.07781 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 3.187, "high": 3.189, "low": 3.157, "close": 3.182, "volume": 59891.94, "close_time": 1758038399999, "quote_volume": 189986.41873, "trades": 1257, "taker_buy_base": 36187.59, "taker_buy_quote": 114784.00551 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 3.182, "high": 3.196, "low": 3.172, "close": 3.177, "volume": 33217.84, "close_time": 1758052799999, "quote_volume": 105654.49465, "trades": 1091, "taker_buy_base": 15309.66, "taker_buy_quote": 48713.35181 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 3.177, "high": 3.183, "low": 3.155, "close": 3.157, "volume": 57423.82, "close_time": 1758067199999, "quote_volume": 182051.26709, "trades": 1278, "taker_buy_base": 28403.43, "taker_buy_quote": 90085.80533 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 3.157, "high": 3.164, "low": 3.141, "close": 3.143, "volume": 50691.23, "close_time": 1758081599999, "quote_volume": 159888.72191, "trades": 1256, "taker_buy_base": 26993.75, "taker_buy_quote": 85142.59728 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 3.143, "high": 3.156, "low": 3.131, "close": 3.147, "volume": 56254.73, "close_time": 1758095999999, "quote_volume": 176859.45843, "trades": 1210, "taker_buy_base": 32076.57, "taker_buy_quote": 100847.93462 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 3.148, "high": 3.149, "low": 3.132, "close": 3.132, "volume": 46589.19, "close_time": 1758110399999, "quote_volume": 146187.82038, "trades": 1145, "taker_buy_base": 23144.24, "taker_buy_quote": 72617.81499 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 3.132, "high": 3.138, "low": 3.098, "close": 3.104, "volume": 127615.46, "close_time": 1758124799999, "quote_volume": 398574.53467, "trades": 2082, "taker_buy_base": 88112.28, "taker_buy_quote": 275287.52141 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 3.103, "high": 3.106, "low": 3.054, "close": 3.103, "volume": 196700.9, "close_time": 1758139199999, "quote_volume": 606195.43044, "trades": 3377, "taker_buy_base": 85235.27, "taker_buy_quote": 262583.57259 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 3.103, "high": 3.149, "low": 3.073, "close": 3.131, "volume": 122294.14, "close_time": 1758153599999, "quote_volume": 381088.37176, "trades": 1979, "taker_buy_base": 61632.47, "taker_buy_quote": 192015.67085 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 3.131, "high": 3.166, "low": 3.121, "close": 3.163, "volume": 48195.08, "close_time": 1758167999999, "quote_volume": 151327.76596, "trades": 1406, "taker_buy_base": 32511.58, "taker_buy_quote": 102106.00462 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 3.163, "high": 3.171, "low": 3.12, "close": 3.131, "volume": 65574.7, "close_time": 1758182399999, "quote_volume": 205997.32559, "trades": 1360, "taker_buy_base": 40588.75, "taker_buy_quote": 127472.19072 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 3.13, "high": 3.161, "low": 3.128, "close": 3.149, "volume": 88533.59, "close_time": 1758196799999, "quote_volume": 278647.90292, "trades": 1483, "taker_buy_base": 46242.58, "taker_buy_quote": 145568.29755 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 3.149, "high": 3.164, "low": 3.138, "close": 3.157, "volume": 52129.26, "close_time": 1758211199999, "quote_volume": 164433.12233, "trades": 1333, "taker_buy_base": 28196.72, "taker_buy_quote": 88950.84558 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 3.158, "high": 3.179, "low": 3.154, "close": 3.169, "volume": 53996.65, "close_time": 1758225599999, "quote_volume": 170971.60775, "trades": 1282, "taker_buy_base": 30099.18, "taker_buy_quote": 95272.09381 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 3.167, "high": 3.182, "low": 3.148, "close": 3.16, "volume": 68347.01, "close_time": 1758239999999, "quote_volume": 216749.36683, "trades": 1095, "taker_buy_base": 28287.46, "taker_buy_quote": 89693.49007 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 3.16, "high": 3.204, "low": 3.157, "close": 3.17, "volume": 60031.24, "close_time": 1758254399999, "quote_volume": 191122.17198, "trades": 1434, "taker_buy_base": 38427.3, "taker_buy_quote": 122373.24054 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 3.167, "high": 3.19, "low": 3.153, "close": 3.155, "volume": 64378.79, "close_time": 1758268799999, "quote_volume": 203823.62687, "trades": 1417, "taker_buy_base": 37441.23, "taker_buy_quote": 118486.25135 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 3.155, "high": 3.161, "low": 3.117, "close": 3.124, "volume": 63521.0, "close_time": 1758283199999, "quote_volume": 199477.06336, "trades": 1328, "taker_buy_base": 31466.26, "taker_buy_quote": 98775.9328 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 3.123, "high": 3.145, "low": 3.099, "close": 3.118, "volume": 90570.07, "close_time": 1758297599999, "quote_volume": 282680.01695, "trades": 1528, "taker_buy_base": 65686.73, "taker_buy_quote": 205018.69704 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 3.118, "high": 3.129, "low": 3.114, "close": 3.115, "volume": 31059.91, "close_time": 1758311999999, "quote_volume": 96965.38266, "trades": 784, "taker_buy_base": 19553.49, "taker_buy_quote": 61058.98195 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 3.115, "high": 3.125, "low": 3.101, "close": 3.109, "volume": 77007.14, "close_time": 1758326399999, "quote_volume": 239809.30505, "trades": 1484, "taker_buy_base": 40284.88, "taker_buy_quote": 125442.65079 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 3.109, "high": 3.118, "low": 3.087, "close": 3.1, "volume": 48817.29, "close_time": 1758340799999, "quote_volume": 151436.65616, "trades": 1217, "taker_buy_base": 24362.8, "taker_buy_quote": 75546.25185 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 3.099, "high": 3.109, "low": 3.091, "close": 3.109, "volume": 37453.07, "close_time": 1758355199999, "quote_volume": 116112.93757, "trades": 808, "taker_buy_base": 21752.15, "taker_buy_quote": 67446.87029 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 3.108, "high": 3.108, "low": 3.084, "close": 3.095, "volume": 43330.0, "close_time": 1758369599999, "quote_volume": 134052.20947, "trades": 842, "taker_buy_base": 26505.47, "taker_buy_quote": 82011.42781 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 3.095, "high": 3.113, "low": 3.088, "close": 3.107, "volume": 39529.94, "close_time": 1758383999999, "quote_volume": 122644.51013, "trades": 811, "taker_buy_base": 18288.64, "taker_buy_quote": 56713.70311 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 3.107, "high": 3.112, "low": 3.086, "close": 3.093, "volume": 49835.19, "close_time": 1758398399999, "quote_volume": 154366.18056, "trades": 1250, "taker_buy_base": 22564.63, "taker_buy_quote": 69955.82565 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 3.093, "high": 3.103, "low": 3.085, "close": 3.093, "volume": 71363.66, "close_time": 1758412799999, "quote_volume": 220813.47396, "trades": 1800, "taker_buy_base": 30555.91, "taker_buy_quote": 94568.82958 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 3.092, "high": 3.098, "low": 3.083, "close": 3.094, "volume": 50612.38, "close_time": 1758427199999, "quote_volume": 156384.36544, "trades": 1356, "taker_buy_base": 27587.16, "taker_buy_quote": 85251.81877 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 3.095, "high": 3.097, "low": 3.078, "close": 3.084, "volume": 116295.81, "close_time": 1758441599999, "quote_volume": 359082.00977, "trades": 1804, "taker_buy_base": 57053.63, "taker_buy_quote": 176099.20904 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 3.085, "high": 3.086, "low": 3.059, "close": 3.07, "volume": 69811.85, "close_time": 1758455999999, "quote_volume": 214483.58097, "trades": 1233, "taker_buy_base": 34426.43, "taker_buy_quote": 105708.91657 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 3.07, "high": 3.081, "low": 3.064, "close": 3.064, "volume": 71442.42, "close_time": 1758470399999, "quote_volume": 219494.19273, "trades": 1771, "taker_buy_base": 38221.12, "taker_buy_quote": 117430.16129 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 3.064, "high": 3.076, "low": 3.045, "close": 3.075, "volume": 31994.89, "close_time": 1758484799999, "quote_volume": 97939.59577, "trades": 887, "taker_buy_base": 16569.51, "taker_buy_quote": 50748.22307 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 3.075, "high": 3.086, "low": 3.068, "close": 3.068, "volume": 68931.01, "close_time": 1758499199999, "quote_volume": 212200.47651, "trades": 632, "taker_buy_base": 13168.99, "taker_buy_quote": 40527.547 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 3.067, "high": 3.084, "low": 2.965, "close": 2.985, "volume": 135671.01, "close_time": 1758513599999, "quote_volume": 409282.04756, "trades": 2178, "taker_buy_base": 55298.83, "taker_buy_quote": 167039.05294 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 2.985, "high": 2.996, "low": 2.587, "close": 2.799, "volume": 488346.11, "close_time": 1758527999999, "quote_volume": 1358621.736, "trades": 6462, "taker_buy_base": 175843.67, "taker_buy_quote": 490638.76499 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 2.8, "high": 2.841, "low": 2.783, "close": 2.824, "volume": 121634.15, "close_time": 1758542399999, "quote_volume": 342803.7838, "trades": 2032, "taker_buy_base": 60446.39, "taker_buy_quote": 170326.13113 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 2.823, "high": 2.87, "low": 2.817, "close": 2.828, "volume": 119230.2, "close_time": 1758556799999, "quote_volume": 339180.79149, "trades": 1893, "taker_buy_base": 57084.92, "taker_buy_quote": 162688.57495 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 2.829, "high": 2.834, "low": 2.757, "close": 2.76, "volume": 97400.4, "close_time": 1758571199999, "quote_volume": 271406.22503, "trades": 1645, "taker_buy_base": 56518.72, "taker_buy_quote": 157394.09717 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 2.76, "high": 2.812, "low": 2.76, "close": 2.808, "volume": 40992.11, "close_time": 1758585599999, "quote_volume": 114586.89468, "trades": 1055, "taker_buy_base": 20229.31, "taker_buy_quote": 56512.2495 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 2.809, "high": 2.813, "low": 2.753, "close": 2.804, "volume": 86178.96, "close_time": 1758599999999, "quote_volume": 239871.18502, "trades": 1234, "taker_buy_base": 26190.22, "taker_buy_quote": 72821.49716 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 2.805, "high": 2.827, "low": 2.783, "close": 2.822, "volume": 51077.03, "close_time": 1758614399999, "quote_volume": 143638.23086, "trades": 991, "taker_buy_base": 18139.84, "taker_buy_quote": 50978.34187 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 2.821, "high": 2.833, "low": 2.812, "close": 2.825, "volume": 39876.6, "close_time": 1758628799999, "quote_volume": 112555.0053, "trades": 935, "taker_buy_base": 15452.78, "taker_buy_quote": 43638.70809 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 2.824, "high": 2.841, "low": 2.81, "close": 2.827, "volume": 39886.0, "close_time": 1758643199999, "quote_volume": 112772.61677, "trades": 1460, "taker_buy_base": 22863.89, "taker_buy_quote": 64645.63785 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 2.828, "high": 2.846, "low": 2.801, "close": 2.806, "volume": 56603.56, "close_time": 1758657599999, "quote_volume": 159636.85501, "trades": 1354, "taker_buy_base": 30711.7, "taker_buy_quote": 86604.10987 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 2.807, "high": 2.828, "low": 2.805, "close": 2.81, "volume": 52438.26, "close_time": 1758671999999, "quote_volume": 147867.59223, "trades": 834, "taker_buy_base": 34091.96, "taker_buy_quote": 96190.80101 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 2.81, "high": 2.841, "low": 2.803, "close": 2.803, "volume": 36083.86, "close_time": 1758686399999, "quote_volume": 101986.77623, "trades": 906, "taker_buy_base": 18366.06, "taker_buy_quote": 51916.17171 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 2.804, "high": 2.844, "low": 2.774, "close": 2.837, "volume": 90272.23, "close_time": 1758700799999, "quote_volume": 253654.3056, "trades": 1340, "taker_buy_base": 52148.65, "taker_buy_quote": 146293.21574 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 2.837, "high": 2.839, "low": 2.812, "close": 2.832, "volume": 58594.61, "close_time": 1758715199999, "quote_volume": 165652.35437, "trades": 1134, "taker_buy_base": 22094.12, "taker_buy_quote": 62504.0439 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 2.833, "high": 2.849, "low": 2.822, "close": 2.832, "volume": 55158.69, "close_time": 1758729599999, "quote_volume": 156306.04428, "trades": 1101, "taker_buy_base": 34627.98, "taker_buy_quote": 98110.57155 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 2.831, "high": 2.842, "low": 2.826, "close": 2.834, "volume": 48150.96, "close_time": 1758743999999, "quote_volume": 136513.34922, "trades": 896, "taker_buy_base": 34759.39, "taker_buy_quote": 98570.17744 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 2.834, "high": 2.842, "low": 2.814, "close": 2.818, "volume": 45502.57, "close_time": 1758758399999, "quote_volume": 128731.40173, "trades": 2805, "taker_buy_base": 22173.01, "taker_buy_quote": 62771.75327 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 2.819, "high": 2.825, "low": 2.784, "close": 2.797, "volume": 46627.2, "close_time": 1758772799999, "quote_volume": 130804.03622, "trades": 1741, "taker_buy_base": 23310.63, "taker_buy_quote": 65403.04573 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 2.799, "high": 2.806, "low": 2.766, "close": 2.787, "volume": 43940.56, "close_time": 1758787199999, "quote_volume": 122311.80095, "trades": 1139, "taker_buy_base": 20091.57, "taker_buy_quote": 55924.61016 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 2.788, "high": 2.797, "low": 2.754, "close": 2.758, "volume": 73323.2, "close_time": 1758801599999, "quote_volume": 203950.0555, "trades": 1372, "taker_buy_base": 32766.97, "taker_buy_quote": 91093.41795 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 2.759, "high": 2.786, "low": 2.721, "close": 2.762, "volume": 72585.29, "close_time": 1758815999999, "quote_volume": 200076.37221, "trades": 1788, "taker_buy_base": 35045.46, "taker_buy_quote": 96564.9057 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 2.763, "high": 2.771, "low": 2.638, "close": 2.713, "volume": 163331.24, "close_time": 1758830399999, "quote_volume": 440191.03215, "trades": 2962, "taker_buy_base": 60179.08, "taker_buy_quote": 162104.92961 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 2.711, "high": 2.716, "low": 2.651, "close": 2.662, "volume": 72978.32, "close_time": 1758844799999, "quote_volume": 196125.49032, "trades": 1477, "taker_buy_base": 43604.07, "taker_buy_quote": 117166.21679 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 2.664, "high": 2.71, "low": 2.66, "close": 2.669, "volume": 43316.08, "close_time": 1758859199999, "quote_volume": 116294.86311, "trades": 1268, "taker_buy_base": 20876.54, "taker_buy_quote": 56020.70411 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 2.669, "high": 2.687, "low": 2.656, "close": 2.677, "volume": 76233.71, "close_time": 1758873599999, "quote_volume": 203553.44932, "trades": 1661, "taker_buy_base": 35303.22, "taker_buy_quote": 94287.68269 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 2.677, "high": 2.689, "low": 2.642, "close": 2.67, "volume": 59460.31, "close_time": 1758887999999, "quote_volume": 158511.15368, "trades": 1432, "taker_buy_base": 27659.71, "taker_buy_quote": 73811.0546 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 2.669, "high": 2.732, "low": 2.651, "close": 2.724, "volume": 64829.51, "close_time": 1758902399999, "quote_volume": 174848.84647, "trades": 1835, "taker_buy_base": 35057.91, "taker_buy_quote": 94616.69042 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 2.723, "high": 2.772, "low": 2.721, "close": 2.748, "volume": 51686.09, "close_time": 1758916799999, "quote_volume": 142278.03992, "trades": 1406, "taker_buy_base": 29423.18, "taker_buy_quote": 81011.15926 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 2.747, "high": 2.758, "low": 2.734, "close": 2.745, "volume": 22259.28, "close_time": 1758931199999, "quote_volume": 61119.74425, "trades": 612, "taker_buy_base": 10102.18, "taker_buy_quote": 27751.51431 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 2.745, "high": 2.747, "low": 2.721, "close": 2.728, "volume": 26212.97, "close_time": 1758945599999, "quote_volume": 71677.38655, "trades": 683, "taker_buy_base": 14117.12, "taker_buy_quote": 38614.24064 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 2.727, "high": 2.741, "low": 2.72, "close": 2.73, "volume": 45983.18, "close_time": 1758959999999, "quote_volume": 125666.13416, "trades": 833, "taker_buy_base": 14033.31, "taker_buy_quote": 38327.20868 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 2.729, "high": 2.732, "low": 2.707, "close": 2.712, "volume": 50585.0, "close_time": 1758974399999, "quote_volume": 137444.62259, "trades": 1014, "taker_buy_base": 32922.5, "taker_buy_quote": 89430.70485 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 2.712, "high": 2.72, "low": 2.684, "close": 2.705, "volume": 73164.43, "close_time": 1758988799999, "quote_volume": 197343.03231, "trades": 1025, "taker_buy_base": 33586.28, "taker_buy_quote": 90585.81459 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 2.706, "high": 2.709, "low": 2.694, "close": 2.705, "volume": 32699.69, "close_time": 1759003199999, "quote_volume": 88338.97809, "trades": 737, "taker_buy_base": 15631.71, "taker_buy_quote": 42225.59566 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 2.705, "high": 2.732, "low": 2.703, "close": 2.71, "volume": 44304.28, "close_time": 1759017599999, "quote_volume": 120642.78537, "trades": 639, "taker_buy_base": 15020.37, "taker_buy_quote": 40812.0516 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 2.711, "high": 2.712, "low": 2.68, "close": 2.688, "volume": 35125.99, "close_time": 1759031999999, "quote_volume": 94606.99718, "trades": 767, "taker_buy_base": 10347.44, "taker_buy_quote": 27895.01433 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 2.688, "high": 2.698, "low": 2.675, "close": 2.693, "volume": 19979.1, "close_time": 1759046399999, "quote_volume": 53693.08688, "trades": 595, "taker_buy_base": 9992.37, "taker_buy_quote": 26845.70623 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 2.692, "high": 2.694, "low": 2.662, "close": 2.669, "volume": 60297.9, "close_time": 1759060799999, "quote_volume": 161230.52589, "trades": 1072, "taker_buy_base": 19321.5, "taker_buy_quote": 51700.21824 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 2.668, "high": 2.7, "low": 2.656, "close": 2.698, "volume": 32744.23, "close_time": 1759075199999, "quote_volume": 87765.50883, "trades": 853, "taker_buy_base": 16162.6, "taker_buy_quote": 43301.22299 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 2.698, "high": 2.712, "low": 2.69, "close": 2.694, "volume": 37247.74, "close_time": 1759089599999, "quote_volume": 100586.37503, "trades": 923, "taker_buy_base": 22131.37, "taker_buy_quote": 59777.21843 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 2.694, "high": 2.727, "low": 2.694, "close": 2.724, "volume": 53297.03, "close_time": 1759103999999, "quote_volume": 144581.16279, "trades": 885, "taker_buy_base": 37255.58, "taker_buy_quote": 101112.14309 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 2.724, "high": 2.726, "low": 2.705, "close": 2.713, "volume": 15871.85, "close_time": 1759118399999, "quote_volume": 43074.15465, "trades": 544, "taker_buy_base": 6323.39, "taker_buy_quote": 17165.67501 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 2.714, "high": 2.715, "low": 2.691, "close": 2.703, "volume": 37714.49, "close_time": 1759132799999, "quote_volume": 102045.21346, "trades": 951, "taker_buy_base": 26117.7, "taker_buy_quote": 70670.95375 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 2.703, "high": 2.711, "low": 2.673, "close": 2.685, "volume": 52063.02, "close_time": 1759147199999, "quote_volume": 140276.01585, "trades": 957, "taker_buy_base": 26467.8, "taker_buy_quote": 71361.38711 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 2.684, "high": 2.729, "low": 2.665, "close": 2.688, "volume": 137445.25, "close_time": 1759161599999, "quote_volume": 370798.93591, "trades": 2061, "taker_buy_base": 70261.77, "taker_buy_quote": 189620.67825 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 2.689, "high": 2.699, "low": 2.665, "close": 2.698, "volume": 55639.47, "close_time": 1759175999999, "quote_volume": 149228.86325, "trades": 1111, "taker_buy_base": 24898.66, "taker_buy_quote": 66772.93469 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 2.698, "high": 2.72, "low": 2.696, "close": 2.701, "volume": 52272.33, "close_time": 1759190399999, "quote_volume": 141421.83275, "trades": 1153, "taker_buy_base": 29994.88, "taker_buy_quote": 81133.79569 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 2.7, "high": 2.703, "low": 2.668, "close": 2.67, "volume": 50516.11, "close_time": 1759204799999, "quote_volume": 135514.66886, "trades": 931, "taker_buy_base": 20980.24, "taker_buy_quote": 56332.0912 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 2.67, "high": 2.675, "low": 2.648, "close": 2.655, "volume": 30675.42, "close_time": 1759219199999, "quote_volume": 81765.06707, "trades": 1157, "taker_buy_base": 12115.65, "taker_buy_quote": 32298.14644 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 2.656, "high": 2.661, "low": 2.62, "close": 2.63, "volume": 52700.23, "close_time": 1759233599999, "quote_volume": 139179.197, "trades": 1190, "taker_buy_base": 25380.8, "taker_buy_quote": 67059.98192 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 2.63, "high": 2.656, "low": 2.612, "close": 2.626, "volume": 50648.67, "close_time": 1759247999999, "quote_volume": 133514.859, "trades": 1628, "taker_buy_base": 23654.89, "taker_buy_quote": 62363.20099 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 2.624, "high": 2.687, "low": 2.619, "close": 2.685, "volume": 50025.99, "close_time": 1759262399999, "quote_volume": 132298.76763, "trades": 1682, "taker_buy_base": 22026.46, "taker_buy_quote": 58276.87358 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 2.684, "high": 2.725, "low": 2.682, "close": 2.711, "volume": 68845.81, "close_time": 1759276799999, "quote_volume": 186160.07755, "trades": 1671, "taker_buy_base": 45617.85, "taker_buy_quote": 123282.88621 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 2.71, "high": 2.713, "low": 2.649, "close": 2.659, "volume": 80655.99, "close_time": 1759291199999, "quote_volume": 214989.26868, "trades": 1252, "taker_buy_base": 45374.82, "taker_buy_quote": 120747.29878 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 2.659, "high": 2.698, "low": 2.658, "close": 2.678, "volume": 65174.18, "close_time": 1759305599999, "quote_volume": 174602.14101, "trades": 1721, "taker_buy_base": 32706.66, "taker_buy_quote": 87601.65133 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 2.677, "high": 2.761, "low": 2.675, "close": 2.744, "volume": 75978.85, "close_time": 1759319999999, "quote_volume": 208106.23767, "trades": 2411, "taker_buy_base": 36847.7, "taker_buy_quote": 100849.53012 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 2.744, "high": 2.775, "low": 2.735, "close": 2.769, "volume": 76057.96, "close_time": 1759334399999, "quote_volume": 209306.92369, "trades": 2107, "taker_buy_base": 35650.47, "taker_buy_quote": 98169.59633 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 2.77, "high": 2.791, "low": 2.754, "close": 2.785, "volume": 100294.75, "close_time": 1759348799999, "quote_volume": 278288.85861, "trades": 1537, "taker_buy_base": 70044.85, "taker_buy_quote": 194457.42151 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 2.785, "high": 2.79, "low": 2.767, "close": 2.788, "volume": 62704.15, "close_time": 1759363199999, "quote_volume": 174241.89455, "trades": 1233, "taker_buy_base": 23305.47, "taker_buy_quote": 64763.72147 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 2.788, "high": 2.809, "low": 2.777, "close": 2.803, "volume": 29359.06, "close_time": 1759377599999, "quote_volume": 82006.31762, "trades": 971, "taker_buy_base": 15547.57, "taker_buy_quote": 43452.39368 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 2.802, "high": 2.83, "low": 2.794, "close": 2.803, "volume": 63911.78, "close_time": 1759391999999, "quote_volume": 179847.48106, "trades": 1313, "taker_buy_base": 31317.93, "taker_buy_quote": 88230.83871 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 2.803, "high": 2.829, "low": 2.799, "close": 2.82, "volume": 61726.91, "close_time": 1759406399999, "quote_volume": 173628.99023, "trades": 1705, "taker_buy_base": 34167.05, "taker_buy_quote": 96099.50589 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 2.818, "high": 2.834, "low": 2.776, "close": 2.805, "volume": 222361.09, "close_time": 1759420799999, "quote_volume": 626690.24312, "trades": 2905, "taker_buy_base": 70818.7, "taker_buy_quote": 199293.58778 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 2.806, "high": 2.848, "low": 2.801, "close": 2.844, "volume": 77282.98, "close_time": 1759435199999, "quote_volume": 218576.32352, "trades": 2351, "taker_buy_base": 43747.15, "taker_buy_quote": 123752.24949 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 2.845, "high": 2.861, "low": 2.839, "close": 2.847, "volume": 54660.45, "close_time": 1759449599999, "quote_volume": 155721.55695, "trades": 1541, "taker_buy_base": 26463.19, "taker_buy_quote": 75416.17769 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 2.846, "high": 2.846, "low": 2.792, "close": 2.804, "volume": 186404.23, "close_time": 1759463999999, "quote_volume": 525510.26414, "trades": 2188, "taker_buy_base": 138291.89, "taker_buy_quote": 390267.58674 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 2.804, "high": 2.82, "low": 2.794, "close": 2.799, "volume": 51877.58, "close_time": 1759478399999, "quote_volume": 145537.06037, "trades": 1557, "taker_buy_base": 24486.37, "taker_buy_quote": 68687.76206 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 2.8, "high": 2.807, "low": 2.785, "close": 2.797, "volume": 62013.02, "close_time": 1759492799999, "quote_volume": 173356.29982, "trades": 1570, "taker_buy_base": 29758.12, "taker_buy_quote": 83203.24714 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 2.797, "high": 2.852, "low": 2.789, "close": 2.85, "volume": 124759.17, "close_time": 1759507199999, "quote_volume": 350579.7283, "trades": 3107, "taker_buy_base": 61744.58, "taker_buy_quote": 173615.74242 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 2.851, "high": 2.881, "low": 2.812, "close": 2.858, "volume": 189566.25, "close_time": 1759521599999, "quote_volume": 541059.86703, "trades": 3881, "taker_buy_base": 98013.34, "taker_buy_quote": 279752.45431 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 2.859, "high": 2.878, "low": 2.852, "close": 2.861, "volume": 56192.96, "close_time": 1759535999999, "quote_volume": 161245.37141, "trades": 1355, "taker_buy_base": 25640.04, "taker_buy_quote": 73564.19889 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 2.862, "high": 2.863, "low": 2.828, "close": 2.832, "volume": 49874.4, "close_time": 1759550399999, "quote_volume": 141775.35142, "trades": 1437, "taker_buy_base": 29378.03, "taker_buy_quote": 83465.11117 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 2.831, "high": 2.862, "low": 2.821, "close": 2.837, "volume": 44489.28, "close_time": 1759564799999, "quote_volume": 126216.2853, "trades": 1458, "taker_buy_base": 21424.61, "taker_buy_quote": 60781.96072 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 2.836, "high": 2.903, "low": 2.8, "close": 2.802, "volume": 125265.42, "close_time": 1759579199999, "quote_volume": 353629.8592, "trades": 2664, "taker_buy_base": 76172.38, "taker_buy_quote": 215102.17432 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 2.801, "high": 2.826, "low": 2.792, "close": 2.804, "volume": 57000.41, "close_time": 1759593599999, "quote_volume": 160254.1886, "trades": 1638, "taker_buy_base": 33819.32, "taker_buy_quote": 95095.57833 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 2.806, "high": 2.819, "low": 2.791, "close": 2.818, "volume": 56151.84, "close_time": 1759607999999, "quote_volume": 157610.66678, "trades": 1405, "taker_buy_base": 34165.18, "taker_buy_quote": 95937.99785 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 2.818, "high": 2.822, "low": 2.805, "close": 2.81, "volume": 31194.85, "close_time": 1759622399999, "quote_volume": 87739.87838, "trades": 926, "taker_buy_base": 12090.16, "taker_buy_quote": 33991.41764 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 2.809, "high": 2.841, "low": 2.797, "close": 2.822, "volume": 56397.48, "close_time": 1759636799999, "quote_volume": 159009.88865, "trades": 1276, "taker_buy_base": 19648.34, "taker_buy_quote": 55465.0328 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 2.823, "high": 2.866, "low": 2.819, "close": 2.863, "volume": 63505.12, "close_time": 1759651199999, "quote_volume": 180363.52746, "trades": 1736, "taker_buy_base": 33140.05, "taker_buy_quote": 94068.83189 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 2.864, "high": 2.868, "low": 2.821, "close": 2.831, "volume": 61062.64, "close_time": 1759665599999, "quote_volume": 173379.50197, "trades": 1468, "taker_buy_base": 21934.18, "taker_buy_quote": 62324.19729 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 2.83, "high": 2.83, "low": 2.802, "close": 2.816, "volume": 71191.14, "close_time": 1759679999999, "quote_volume": 200200.3021, "trades": 1262, "taker_buy_base": 30767.6, "taker_buy_quote": 86504.08748 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 2.816, "high": 2.824, "low": 2.787, "close": 2.788, "volume": 59248.58, "close_time": 1759694399999, "quote_volume": 166174.19373, "trades": 1244, "taker_buy_base": 31498.33, "taker_buy_quote": 88418.2877 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 2.787, "high": 2.814, "low": 2.784, "close": 2.797, "volume": 39027.76, "close_time": 1759708799999, "quote_volume": 109293.85119, "trades": 843, "taker_buy_base": 27167.62, "taker_buy_quote": 76057.23331 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 2.797, "high": 2.824, "low": 2.788, "close": 2.812, "volume": 34684.98, "close_time": 1759723199999, "quote_volume": 97444.73547, "trades": 1166, "taker_buy_base": 17957.38, "taker_buy_quote": 50469.93546 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 2.812, "high": 2.838, "low": 2.794, "close": 2.832, "volume": 42146.9, "close_time": 1759737599999, "quote_volume": 118938.28479, "trades": 1118, "taker_buy_base": 21244.89, "taker_buy_quote": 60017.32157 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 2.834, "high": 2.847, "low": 2.827, "close": 2.83, "volume": 61950.46, "close_time": 1759751999999, "quote_volume": 175722.42425, "trades": 1266, "taker_buy_base": 26819.59, "taker_buy_quote": 76090.81255 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 2.831, "high": 2.858, "low": 2.827, "close": 2.855, "volume": 53993.43, "close_time": 1759766399999, "quote_volume": 153519.88294, "trades": 1422, "taker_buy_base": 26474.57, "taker_buy_quote": 75293.20762 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 2.854, "high": 2.878, "low": 2.841, "close": 2.875, "volume": 51489.2, "close_time": 1759780799999, "quote_volume": 147196.97502, "trades": 1555, "taker_buy_base": 26734.11, "taker_buy_quote": 76440.40318 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 2.875, "high": 2.88, "low": 2.85, "close": 2.857, "volume": 38969.13, "close_time": 1759795199999, "quote_volume": 111800.17307, "trades": 1032, "taker_buy_base": 16848.79, "taker_buy_quote": 48347.72372 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 2.856, "high": 2.859, "low": 2.835, "close": 2.842, "volume": 30597.57, "close_time": 1759809599999, "quote_volume": 87142.49221, "trades": 954, "taker_buy_base": 19496.26, "taker_buy_quote": 55538.41032 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 2.841, "high": 2.863, "low": 2.83, "close": 2.839, "volume": 46406.91, "close_time": 1759823999999, "quote_volume": 132083.39444, "trades": 1289, "taker_buy_base": 17813.56, "taker_buy_quote": 50716.38172 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 2.839, "high": 2.853, "low": 2.812, "close": 2.823, "volume": 65015.52, "close_time": 1759838399999, "quote_volume": 183875.27097, "trades": 1573, "taker_buy_base": 32753.49, "taker_buy_quote": 92643.66327 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 2.823, "high": 2.849, "low": 2.759, "close": 2.782, "volume": 179745.21, "close_time": 1759852799999, "quote_volume": 504875.63156, "trades": 3019, "taker_buy_base": 72796.83, "taker_buy_quote": 204321.079 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 2.78, "high": 2.803, "low": 2.755, "close": 2.776, "volume": 73790.07, "close_time": 1759867199999, "quote_volume": 205019.80919, "trades": 1900, "taker_buy_base": 31829.39, "taker_buy_quote": 88488.63263 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 2.776, "high": 2.794, "low": 2.749, "close": 2.755, "volume": 48664.57, "close_time": 1759881599999, "quote_volume": 134783.41348, "trades": 1238, "taker_buy_base": 22765.03, "taker_buy_quote": 63140.76521 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 2.755, "high": 2.776, "low": 2.733, "close": 2.735, "volume": 39958.12, "close_time": 1759895999999, "quote_volume": 110253.62335, "trades": 1181, "taker_buy_base": 14821.29, "taker_buy_quote": 40873.88763 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 2.737, "high": 2.752, "low": 2.724, "close": 2.75, "volume": 44844.05, "close_time": 1759910399999, "quote_volume": 122896.11242, "trades": 2760, "taker_buy_base": 18646.78, "taker_buy_quote": 51087.49695 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 2.75, "high": 2.758, "low": 2.736, "close": 2.736, "volume": 66246.46, "close_time": 1759924799999, "quote_volume": 181938.76133, "trades": 3149, "taker_buy_base": 30472.19, "taker_buy_quote": 83677.72665 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 2.736, "high": 2.752, "low": 2.705, "close": 2.718, "volume": 68495.17, "close_time": 1759939199999, "quote_volume": 186764.88074, "trades": 2048, "taker_buy_base": 27444.32, "taker_buy_quote": 74875.5669 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 2.717, "high": 2.783, "low": 2.713, "close": 2.776, "volume": 72409.71, "close_time": 1759953599999, "quote_volume": 200180.7396, "trades": 1986, "taker_buy_base": 37061.47, "taker_buy_quote": 102438.79048 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 2.777, "high": 2.79, "low": 2.763, "close": 2.777, "volume": 39104.54, "close_time": 1759967999999, "quote_volume": 108647.72916, "trades": 1336, "taker_buy_base": 22331.82, "taker_buy_quote": 62084.52299 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 2.778, "high": 2.786, "low": 2.748, "close": 2.772, "volume": 62256.75, "close_time": 1759982399999, "quote_volume": 172601.27, "trades": 1529, "taker_buy_base": 26880.49, "taker_buy_quote": 74575.56324 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 2.77, "high": 2.779, "low": 2.733, "close": 2.737, "volume": 42409.41, "close_time": 1759996799999, "quote_volume": 116588.44551, "trades": 1874, "taker_buy_base": 21710.81, "taker_buy_quote": 59659.77808 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 2.736, "high": 2.738, "low": 2.708, "close": 2.733, "volume": 50134.52, "close_time": 1760011199999, "quote_volume": 136536.74785, "trades": 2840, "taker_buy_base": 23376.44, "taker_buy_quote": 63657.98391 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 2.732, "high": 2.75, "low": 2.685, "close": 2.696, "volume": 94562.25, "close_time": 1760025599999, "quote_volume": 256523.35313, "trades": 3453, "taker_buy_base": 40985.45, "taker_buy_quote": 111347.87584 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 2.696, "high": 2.722, "low": 2.66, "close": 2.719, "volume": 117515.63, "close_time": 1760039999999, "quote_volume": 315648.74984, "trades": 2617, "taker_buy_base": 51344.49, "taker_buy_quote": 138062.3136 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 2.72, "high": 2.741, "low": 2.712, "close": 2.741, "volume": 46757.9, "close_time": 1760054399999, "quote_volume": 127269.01269, "trades": 1364, "taker_buy_base": 22663.84, "taker_buy_quote": 61722.71326 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 2.741, "high": 2.755, "low": 2.718, "close": 2.741, "volume": 25641.96, "close_time": 1760068799999, "quote_volume": 70156.76585, "trades": 1097, "taker_buy_base": 9982.02, "taker_buy_quote": 27335.95232 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 2.741, "high": 2.749, "low": 2.69, "close": 2.694, "volume": 60743.98, "close_time": 1760083199999, "quote_volume": 164985.32314, "trades": 1561, "taker_buy_base": 28627.97, "taker_buy_quote": 77822.27663 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 2.694, "high": 2.727, "low": 2.693, "close": 2.725, "volume": 58127.37, "close_time": 1760097599999, "quote_volume": 157499.44767, "trades": 1330, "taker_buy_base": 25456.18, "taker_buy_quote": 69000.62939 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 2.724, "high": 2.75, "low": 2.632, "close": 2.692, "volume": 223199.12, "close_time": 1760111999999, "quote_volume": 604548.74782, "trades": 3336, "taker_buy_base": 116487.11, "taker_buy_quote": 316314.63014 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 2.69, "high": 2.739, "low": 2.651, "close": 2.671, "volume": 171557.68, "close_time": 1760126399999, "quote_volume": 463458.61409, "trades": 3730, "taker_buy_base": 85837.5, "taker_buy_quote": 231863.59504 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 2.671, "high": 2.68, "low": 0.544, "close": 2.058, "volume": 2726087.29, "close_time": 1760140799999, "quote_volume": 5316549.25427, "trades": 28321, "taker_buy_base": 1326622.47, "taker_buy_quote": 2617275.11272 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 2.054, "high": 2.184, "low": 2.017, "close": 2.108, "volume": 537077.78, "close_time": 1760155199999, "quote_volume": 1124081.29932, "trades": 4393, "taker_buy_base": 245409.76, "taker_buy_quote": 513796.20367 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 2.105, "high": 2.183, "low": 2.08, "close": 2.128, "volume": 422750.1, "close_time": 1760169599999, "quote_volume": 898630.17835, "trades": 4990, "taker_buy_base": 206832.45, "taker_buy_quote": 439514.94734 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 2.129, "high": 2.254, "low": 2.112, "close": 2.231, "volume": 445052.16, "close_time": 1760183999999, "quote_volume": 979332.76359, "trades": 4732, "taker_buy_base": 224205.34, "taker_buy_quote": 492673.27478 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 2.228, "high": 2.238, "low": 2.169, "close": 2.193, "volume": 464034.57, "close_time": 1760198399999, "quote_volume": 1029596.16744, "trades": 5459, "taker_buy_base": 82988.66, "taker_buy_quote": 183070.48966 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 2.192, "high": 2.223, "low": 2.078, "close": 2.102, "volume": 144865.7, "close_time": 1760212799999, "quote_volume": 314907.88917, "trades": 3810, "taker_buy_base": 75360.54, "taker_buy_quote": 164062.88927 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 2.102, "high": 2.121, "low": 2.042, "close": 2.099, "volume": 180123.11, "close_time": 1760227199999, "quote_volume": 375450.63492, "trades": 3841, "taker_buy_base": 101438.94, "taker_buy_quote": 211491.39942 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 2.098, "high": 2.114, "low": 2.066, "close": 2.092, "volume": 91702.11, "close_time": 1760241599999, "quote_volume": 191680.99422, "trades": 2692, "taker_buy_base": 44477.55, "taker_buy_quote": 92941.92258 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 2.09, "high": 2.166, "low": 2.087, "close": 2.136, "volume": 80312.04, "close_time": 1760255999999, "quote_volume": 171265.39583, "trades": 2320, "taker_buy_base": 40184.36, "taker_buy_quote": 85725.48067 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 2.137, "high": 2.156, "low": 2.113, "close": 2.13, "volume": 71549.15, "close_time": 1760270399999, "quote_volume": 152727.14452, "trades": 1842, "taker_buy_base": 27675.23, "taker_buy_quote": 59098.56354 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 2.129, "high": 2.238, "low": 2.102, "close": 2.231, "volume": 264708.68, "close_time": 1760284799999, "quote_volume": 576495.60723, "trades": 3511, "taker_buy_base": 126486.6, "taker_buy_quote": 276451.14392 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 2.231, "high": 2.312, "low": 2.231, "close": 2.303, "volume": 132473.49, "close_time": 1760299199999, "quote_volume": 301840.38244, "trades": 2552, "taker_buy_base": 68657.1, "taker_buy_quote": 156481.25329 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 2.304, "high": 2.327, "low": 2.255, "close": 2.276, "volume": 150485.78, "close_time": 1760313599999, "quote_volume": 343711.56228, "trades": 2918, "taker_buy_base": 59934.77, "taker_buy_quote": 136902.77899 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 2.276, "high": 2.296, "low": 2.247, "close": 2.265, "volume": 86377.26, "close_time": 1760327999999, "quote_volume": 195701.61248, "trades": 2667, "taker_buy_base": 47949.68, "taker_buy_quote": 108575.55308 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 2.265, "high": 2.329, "low": 2.257, "close": 2.31, "volume": 102909.41, "close_time": 1760342399999, "quote_volume": 235705.38145, "trades": 2982, "taker_buy_base": 42305.67, "taker_buy_quote": 96951.70368 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 2.31, "high": 2.339, "low": 2.218, "close": 2.251, "volume": 184759.83, "close_time": 1760356799999, "quote_volume": 423091.87449, "trades": 3402, "taker_buy_base": 90384.66, "taker_buy_quote": 206922.03856 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 2.25, "high": 2.302, "low": 2.235, "close": 2.292, "volume": 216527.61, "close_time": 1760371199999, "quote_volume": 491151.16111, "trades": 5491, "taker_buy_base": 116250.71, "taker_buy_quote": 263838.13168 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 2.292, "high": 2.365, "low": 2.284, "close": 2.359, "volume": 199475.32, "close_time": 1760385599999, "quote_volume": 463363.93652, "trades": 4842, "taker_buy_base": 102670.02, "taker_buy_quote": 238610.04513 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 2.36, "high": 2.377, "low": 2.349, "close": 2.368, "volume": 69907.29, "close_time": 1760399999999, "quote_volume": 165079.76677, "trades": 1665, "taker_buy_base": 32778.27, "taker_buy_quote": 77454.28288 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 2.369, "high": 2.375, "low": 2.296, "close": 2.305, "volume": 74903.53, "close_time": 1760414399999, "quote_volume": 174545.81427, "trades": 2218, "taker_buy_base": 39237.61, "taker_buy_quote": 91364.66367 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 2.306, "high": 2.314, "low": 2.167, "close": 2.218, "volume": 188452.73, "close_time": 1760428799999, "quote_volume": 420664.87976, "trades": 4063, "taker_buy_base": 87698.0, "taker_buy_quote": 195462.1855 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 2.216, "high": 2.245, "low": 2.187, "close": 2.227, "volume": 116513.6, "close_time": 1760443199999, "quote_volume": 258900.06432, "trades": 4007, "taker_buy_base": 58405.86, "taker_buy_quote": 129722.51238 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 2.228, "high": 2.296, "low": 2.194, "close": 2.296, "volume": 107622.98, "close_time": 1760457599999, "quote_volume": 241196.48549, "trades": 4828, "taker_buy_base": 61632.69, "taker_buy_quote": 138107.76612 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 2.296, "high": 2.314, "low": 2.244, "close": 2.289, "volume": 125312.27, "close_time": 1760471999999, "quote_volume": 287441.81722, "trades": 10138, "taker_buy_base": 57224.84, "taker_buy_quote": 131349.28776 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 2.29, "high": 2.309, "low": 2.281, "close": 2.303, "volume": 45555.49, "close_time": 1760486399999, "quote_volume": 104640.24417, "trades": 2030, "taker_buy_base": 27092.5, "taker_buy_quote": 62228.05872 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 2.303, "high": 2.31, "low": 2.272, "close": 2.28, "volume": 33108.86, "close_time": 1760500799999, "quote_volume": 76013.04245, "trades": 1473, "taker_buy_base": 15334.63, "taker_buy_quote": 35181.49897 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 2.28, "high": 2.311, "low": 2.271, "close": 2.311, "volume": 44792.4, "close_time": 1760515199999, "quote_volume": 102430.0604, "trades": 1393, "taker_buy_base": 18554.69, "taker_buy_quote": 42447.35862 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 2.31, "high": 2.351, "low": 2.268, "close": 2.281, "volume": 90560.88, "close_time": 1760529599999, "quote_volume": 209127.45621, "trades": 1734, "taker_buy_base": 50788.74, "taker_buy_quote": 117343.48862 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 2.281, "high": 2.286, "low": 2.199, "close": 2.207, "volume": 187916.23, "close_time": 1760543999999, "quote_volume": 420738.09502, "trades": 5152, "taker_buy_base": 88928.33, "taker_buy_quote": 199208.23716 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 2.207, "high": 2.235, "low": 2.202, "close": 2.217, "volume": 86911.02, "close_time": 1760558399999, "quote_volume": 192931.77245, "trades": 2649, "taker_buy_base": 52574.4, "taker_buy_quote": 116768.30376 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 2.217, "high": 2.226, "low": 2.183, "close": 2.22, "volume": 70872.28, "close_time": 1760572799999, "quote_volume": 156526.87709, "trades": 3230, "taker_buy_base": 31439.92, "taker_buy_quote": 69463.21361 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 2.22, "high": 2.24, "low": 2.21, "close": 2.217, "volume": 50465.92, "close_time": 1760587199999, "quote_volume": 112243.97736, "trades": 1508, "taker_buy_base": 30551.03, "taker_buy_quote": 67963.01504 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 2.217, "high": 2.248, "low": 2.209, "close": 2.238, "volume": 42614.07, "close_time": 1760601599999, "quote_volume": 95140.35896, "trades": 1685, "taker_buy_base": 25772.38, "taker_buy_quote": 57580.62134 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 2.238, "high": 2.279, "low": 2.193, "close": 2.271, "volume": 78169.09, "close_time": 1760615999999, "quote_volume": 175610.51637, "trades": 2677, "taker_buy_base": 36518.06, "taker_buy_quote": 82037.83112 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 2.271, "high": 2.294, "low": 2.207, "close": 2.22, "volume": 111049.01, "close_time": 1760630399999, "quote_volume": 251645.96395, "trades": 4667, "taker_buy_base": 49430.02, "taker_buy_quote": 112180.50488 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 2.219, "high": 2.253, "low": 2.164, "close": 2.183, "volume": 215416.95, "close_time": 1760644799999, "quote_volume": 475395.10396, "trades": 5830, "taker_buy_base": 93712.09, "taker_buy_quote": 206891.67529 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 2.183, "high": 2.193, "low": 2.146, "close": 2.179, "volume": 153403.87, "close_time": 1760659199999, "quote_volume": 333557.42935, "trades": 3418, "taker_buy_base": 58240.52, "taker_buy_quote": 126339.56707 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 2.18, "high": 2.214, "low": 2.176, "close": 2.191, "volume": 59369.09, "close_time": 1760673599999, "quote_volume": 130254.42647, "trades": 1818, "taker_buy_base": 27328.31, "taker_buy_quote": 59940.32469 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 2.191, "high": 2.194, "low": 2.044, "close": 2.049, "volume": 244677.43, "close_time": 1760687999999, "quote_volume": 515513.52564, "trades": 5084, "taker_buy_base": 103843.33, "taker_buy_quote": 218961.24015 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 2.05, "high": 2.135, "low": 2.016, "close": 2.118, "volume": 242414.08, "close_time": 1760702399999, "quote_volume": 499821.96768, "trades": 6355, "taker_buy_base": 124343.62, "taker_buy_quote": 256662.34149 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 2.118, "high": 2.143, "low": 2.093, "close": 2.138, "volume": 122939.73, "close_time": 1760716799999, "quote_volume": 260811.65719, "trades": 3502, "taker_buy_base": 66897.17, "taker_buy_quote": 141945.25936 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 2.137, "high": 2.16, "low": 2.106, "close": 2.123, "volume": 73333.77, "close_time": 1760731199999, "quote_volume": 156215.61537, "trades": 2246, "taker_buy_base": 35818.41, "taker_buy_quote": 76341.56784 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 2.123, "high": 2.152, "low": 2.12, "close": 2.12, "volume": 44615.97, "close_time": 1760745599999, "quote_volume": 95398.96331, "trades": 1136, "taker_buy_base": 20742.43, "taker_buy_quote": 44369.07871 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 2.121, "high": 2.14, "low": 2.116, "close": 2.13, "volume": 36892.68, "close_time": 1760759999999, "quote_volume": 78457.6629, "trades": 1173, "taker_buy_base": 18523.62, "taker_buy_quote": 39394.01452 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 2.129, "high": 2.194, "low": 2.11, "close": 2.141, "volume": 132763.75, "close_time": 1760774399999, "quote_volume": 285138.3318, "trades": 1887, "taker_buy_base": 53469.25, "taker_buy_quote": 115207.00021 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 2.139, "high": 2.165, "low": 2.137, "close": 2.161, "volume": 53289.9, "close_time": 1760788799999, "quote_volume": 114610.83905, "trades": 1643, "taker_buy_base": 21380.84, "taker_buy_quote": 46004.31807 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 2.161, "high": 2.165, "low": 2.133, "close": 2.142, "volume": 42576.64, "close_time": 1760803199999, "quote_volume": 91321.78052, "trades": 2109, "taker_buy_base": 17992.9, "taker_buy_quote": 38613.36923 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 2.142, "high": 2.155, "low": 2.118, "close": 2.153, "volume": 40617.47, "close_time": 1760817599999, "quote_volume": 86843.6068, "trades": 1626, "taker_buy_base": 21522.35, "taker_buy_quote": 46000.25534 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 2.153, "high": 2.161, "low": 2.146, "close": 2.154, "volume": 25230.7, "close_time": 1760831999999, "quote_volume": 54352.33924, "trades": 1033, "taker_buy_base": 11153.02, "taker_buy_quote": 24032.79457 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 2.154, "high": 2.161, "low": 2.137, "close": 2.159, "volume": 28687.8, "close_time": 1760846399999, "quote_volume": 61549.03552, "trades": 867, "taker_buy_base": 17393.36, "taker_buy_quote": 37308.75352 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 2.16, "high": 2.16, "low": 2.139, "close": 2.149, "volume": 21085.35, "close_time": 1760860799999, "quote_volume": 45308.62629, "trades": 1098, "taker_buy_base": 10239.26, "taker_buy_quote": 21993.9216 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 2.15, "high": 2.205, "low": 2.126, "close": 2.189, "volume": 81892.7, "close_time": 1760875199999, "quote_volume": 177339.01532, "trades": 2106, "taker_buy_base": 39796.62, "taker_buy_quote": 86195.91 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 2.19, "high": 2.238, "low": 2.181, "close": 2.234, "volume": 78565.03, "close_time": 1760889599999, "quote_volume": 174262.0755, "trades": 2421, "taker_buy_base": 38135.71, "taker_buy_quote": 84561.93555 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 2.236, "high": 2.243, "low": 2.221, "close": 2.228, "volume": 58963.21, "close_time": 1760903999999, "quote_volume": 131354.66817, "trades": 2123, "taker_buy_base": 23114.66, "taker_buy_quote": 51501.58295 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 2.227, "high": 2.234, "low": 2.209, "close": 2.211, "volume": 34362.82, "close_time": 1760918399999, "quote_volume": 76421.12763, "trades": 1510, "taker_buy_base": 16790.07, "taker_buy_quote": 37332.31128 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 2.211, "high": 2.248, "low": 2.176, "close": 2.243, "volume": 55783.97, "close_time": 1760932799999, "quote_volume": 122748.75552, "trades": 2249, "taker_buy_base": 27616.98, "taker_buy_quote": 60819.10404 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 2.244, "high": 2.297, "low": 2.239, "close": 2.287, "volume": 85450.12, "close_time": 1760947199999, "quote_volume": 194499.47688, "trades": 1956, "taker_buy_base": 44512.66, "taker_buy_quote": 101299.1741 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 2.288, "high": 2.288, "low": 2.252, "close": 2.257, "volume": 39397.13, "close_time": 1760961599999, "quote_volume": 89419.66451, "trades": 1842, "taker_buy_base": 21078.28, "taker_buy_quote": 47834.44569 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 2.258, "high": 2.266, "low": 2.236, "close": 2.237, "volume": 58980.35, "close_time": 1760975999999, "quote_volume": 132827.34236, "trades": 1708, "taker_buy_base": 24605.59, "taker_buy_quote": 55419.48885 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 2.236, "high": 2.251, "low": 2.206, "close": 2.243, "volume": 69556.42, "close_time": 1760990399999, "quote_volume": 154959.32589, "trades": 1999, "taker_buy_base": 37511.58, "taker_buy_quote": 83602.96761 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 2.241, "high": 2.251, "low": 2.231, "close": 2.237, "volume": 31964.29, "close_time": 1761004799999, "quote_volume": 71628.77868, "trades": 1107, "taker_buy_base": 15957.5, "taker_buy_quote": 35762.46048 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 2.236, "high": 2.244, "low": 2.216, "close": 2.219, "volume": 38373.9, "close_time": 1761019199999, "quote_volume": 85738.67086, "trades": 1249, "taker_buy_base": 18836.53, "taker_buy_quote": 42084.01656 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 2.218, "high": 2.219, "low": 2.185, "close": 2.204, "volume": 110854.33, "close_time": 1761033599999, "quote_volume": 243739.8988, "trades": 2195, "taker_buy_base": 78764.88, "taker_buy_quote": 173278.78741 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 2.204, "high": 2.216, "low": 2.185, "close": 2.211, "volume": 52533.12, "close_time": 1761047999999, "quote_volume": 115494.16256, "trades": 1404, "taker_buy_base": 29481.8, "taker_buy_quote": 64865.30363 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 2.211, "high": 2.318, "low": 2.207, "close": 2.302, "volume": 111056.19, "close_time": 1761062399999, "quote_volume": 250469.93757, "trades": 3305, "taker_buy_base": 59181.19, "taker_buy_quote": 133298.07839 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 2.301, "high": 2.307, "low": 2.226, "close": 2.23, "volume": 92768.87, "close_time": 1761076799999, "quote_volume": 209173.05908, "trades": 2959, "taker_buy_base": 36491.66, "taker_buy_quote": 82246.10523 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 2.231, "high": 2.233, "low": 2.128, "close": 2.14, "volume": 84515.64, "close_time": 1761091199999, "quote_volume": 183619.93211, "trades": 2793, "taker_buy_base": 34580.94, "taker_buy_quote": 75204.15233 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 2.135, "high": 2.158, "low": 2.128, "close": 2.15, "volume": 54850.35, "close_time": 1761105599999, "quote_volume": 117604.05057, "trades": 1354, "taker_buy_base": 28680.3, "taker_buy_quote": 61522.87428 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 2.151, "high": 2.158, "low": 2.132, "close": 2.151, "volume": 34808.99, "close_time": 1761119999999, "quote_volume": 74741.69801, "trades": 997, "taker_buy_base": 16247.01, "taker_buy_quote": 34876.48109 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 2.15, "high": 2.159, "low": 2.125, "close": 2.144, "volume": 61195.13, "close_time": 1761134399999, "quote_volume": 131029.29806, "trades": 1322, "taker_buy_base": 25209.42, "taker_buy_quote": 54028.54676 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 2.146, "high": 2.159, "low": 2.117, "close": 2.135, "volume": 143261.55, "close_time": 1761148799999, "quote_volume": 306661.56759, "trades": 2221, "taker_buy_base": 38406.68, "taker_buy_quote": 82082.61178 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 2.134, "high": 2.148, "low": 2.115, "close": 2.129, "volume": 75455.1, "close_time": 1761163199999, "quote_volume": 160950.20898, "trades": 1655, "taker_buy_base": 40133.24, "taker_buy_quote": 85638.17357 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 2.128, "high": 2.13, "low": 2.062, "close": 2.116, "volume": 93092.57, "close_time": 1761177599999, "quote_volume": 195346.49518, "trades": 1685, "taker_buy_base": 40023.25, "taker_buy_quote": 83980.811 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 2.114, "high": 2.125, "low": 2.11, "close": 2.117, "volume": 58917.96, "close_time": 1761191999999, "quote_volume": 124911.71711, "trades": 1022, "taker_buy_base": 36837.33, "taker_buy_quote": 78121.00069 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 2.117, "high": 2.147, "low": 2.113, "close": 2.135, "volume": 130713.98, "close_time": 1761206399999, "quote_volume": 278815.33616, "trades": 1821, "taker_buy_base": 95310.88, "taker_buy_quote": 203258.61664 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 2.136, "high": 2.143, "low": 2.114, "close": 2.117, "volume": 42599.69, "close_time": 1761220799999, "quote_volume": 90741.31495, "trades": 1124, "taker_buy_base": 18952.11, "taker_buy_quote": 40363.79446 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 2.117, "high": 2.14, "low": 2.107, "close": 2.123, "volume": 52498.02, "close_time": 1761235199999, "quote_volume": 111332.64446, "trades": 1651, "taker_buy_base": 21912.84, "taker_buy_quote": 46481.39158 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 2.124, "high": 2.148, "low": 2.112, "close": 2.139, "volume": 50029.28, "close_time": 1761249599999, "quote_volume": 106766.81321, "trades": 1893, "taker_buy_base": 22911.04, "taker_buy_quote": 48891.67567 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 2.138, "high": 2.138, "low": 2.115, "close": 2.127, "volume": 45095.17, "close_time": 1761263999999, "quote_volume": 95862.71591, "trades": 962, "taker_buy_base": 14529.19, "taker_buy_quote": 30897.49791 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 2.126, "high": 2.135, "low": 2.118, "close": 2.126, "volume": 44242.34, "close_time": 1761278399999, "quote_volume": 94153.81891, "trades": 780, "taker_buy_base": 26916.16, "taker_buy_quote": 57308.62124 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 2.126, "high": 2.151, "low": 2.121, "close": 2.144, "volume": 44608.27, "close_time": 1761292799999, "quote_volume": 95599.53049, "trades": 925, "taker_buy_base": 23845.14, "taker_buy_quote": 51098.87906 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 2.145, "high": 2.158, "low": 2.13, "close": 2.144, "volume": 40008.25, "close_time": 1761307199999, "quote_volume": 85858.93131, "trades": 779, "taker_buy_base": 16190.11, "taker_buy_quote": 34741.65651 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 2.145, "high": 2.181, "low": 2.128, "close": 2.138, "volume": 67726.01, "close_time": 1761321599999, "quote_volume": 145685.24251, "trades": 1328, "taker_buy_base": 35112.25, "taker_buy_quote": 75519.77536 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 2.138, "high": 2.178, "low": 2.131, "close": 2.17, "volume": 42977.27, "close_time": 1761335999999, "quote_volume": 92598.81565, "trades": 830, "taker_buy_base": 24595.88, "taker_buy_quote": 52980.7069 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 2.169, "high": 2.18, "low": 2.165, "close": 2.168, "volume": 29715.95, "close_time": 1761350399999, "quote_volume": 64578.40497, "trades": 541, "taker_buy_base": 14394.7, "taker_buy_quote": 31294.67159 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 2.168, "high": 2.178, "low": 2.147, "close": 2.149, "volume": 92311.42, "close_time": 1761364799999, "quote_volume": 199634.19326, "trades": 1217, "taker_buy_base": 44536.97, "taker_buy_quote": 96315.87178 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 2.15, "high": 2.161, "low": 2.141, "close": 2.143, "volume": 25089.94, "close_time": 1761379199999, "quote_volume": 53933.47103, "trades": 484, "taker_buy_base": 13431.01, "taker_buy_quote": 28869.8991 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 2.143, "high": 2.151, "low": 2.133, "close": 2.147, "volume": 21870.47, "close_time": 1761393599999, "quote_volume": 46851.22611, "trades": 542, "taker_buy_base": 11541.05, "taker_buy_quote": 24724.36728 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 2.147, "high": 2.162, "low": 2.144, "close": 2.158, "volume": 51872.38, "close_time": 1761407999999, "quote_volume": 111620.88083, "trades": 760, "taker_buy_base": 26658.2, "taker_buy_quote": 57371.35057 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 2.158, "high": 2.165, "low": 2.152, "close": 2.162, "volume": 23184.71, "close_time": 1761422399999, "quote_volume": 50039.02904, "trades": 569, "taker_buy_base": 11588.67, "taker_buy_quote": 25027.23862 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 2.162, "high": 2.164, "low": 2.147, "close": 2.15, "volume": 29843.81, "close_time": 1761436799999, "quote_volume": 64293.00551, "trades": 507, "taker_buy_base": 13693.55, "taker_buy_quote": 29518.96042 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 2.149, "high": 2.152, "low": 2.131, "close": 2.139, "volume": 19755.21, "close_time": 1761451199999, "quote_volume": 42339.49832, "trades": 401, "taker_buy_base": 6149.89, "taker_buy_quote": 13184.20248 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 2.14, "high": 2.16, "low": 2.139, "close": 2.158, "volume": 15346.79, "close_time": 1761465599999, "quote_volume": 33001.60833, "trades": 372, "taker_buy_base": 6988.64, "taker_buy_quote": 15026.15427 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 2.157, "high": 2.184, "low": 2.156, "close": 2.184, "volume": 63318.3, "close_time": 1761479999999, "quote_volume": 137237.01843, "trades": 905, "taker_buy_base": 32336.48, "taker_buy_quote": 70065.95223 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 2.184, "high": 2.202, "low": 2.18, "close": 2.201, "volume": 53426.9, "close_time": 1761494399999, "quote_volume": 117044.0698, "trades": 1010, "taker_buy_base": 25398.89, "taker_buy_quote": 55677.15485 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 2.201, "high": 2.209, "low": 2.192, "close": 2.2, "volume": 25409.84, "close_time": 1761508799999, "quote_volume": 55901.70171, "trades": 480, "taker_buy_base": 12417.37, "taker_buy_quote": 27324.19638 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 2.199, "high": 2.241, "low": 2.19, "close": 2.229, "volume": 54483.28, "close_time": 1761523199999, "quote_volume": 120832.47805, "trades": 1293, "taker_buy_base": 26996.94, "taker_buy_quote": 59785.88207 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 2.228, "high": 2.261, "low": 2.226, "close": 2.241, "volume": 50427.19, "close_time": 1761537599999, "quote_volume": 113064.71129, "trades": 1249, "taker_buy_base": 20942.35, "taker_buy_quote": 46972.98106 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 2.242, "high": 2.257, "low": 2.23, "close": 2.247, "volume": 46289.98, "close_time": 1761551999999, "quote_volume": 103920.76307, "trades": 1065, "taker_buy_base": 16475.85, "taker_buy_quote": 36971.37889 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 2.246, "high": 2.255, "low": 2.206, "close": 2.223, "volume": 54294.25, "close_time": 1761566399999, "quote_volume": 121128.37644, "trades": 1183, "taker_buy_base": 31075.13, "taker_buy_quote": 69397.62364 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 2.222, "high": 2.227, "low": 2.189, "close": 2.223, "volume": 55525.68, "close_time": 1761580799999, "quote_volume": 122705.52287, "trades": 1720, "taker_buy_base": 27661.34, "taker_buy_quote": 61145.37104 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 2.223, "high": 2.283, "low": 2.221, "close": 2.259, "volume": 84746.0, "close_time": 1761595199999, "quote_volume": 191049.08876, "trades": 2334, "taker_buy_base": 45776.52, "taker_buy_quote": 103319.97941 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 2.259, "high": 2.266, "low": 2.231, "close": 2.236, "volume": 54129.64, "close_time": 1761609599999, "quote_volume": 121600.79194, "trades": 1273, "taker_buy_base": 25757.21, "taker_buy_quote": 57872.31784 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 2.235, "high": 2.257, "low": 2.204, "close": 2.23, "volume": 74246.0, "close_time": 1761623999999, "quote_volume": 165800.11685, "trades": 1190, "taker_buy_base": 49048.63, "taker_buy_quote": 109568.21209 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 2.229, "high": 2.256, "low": 2.212, "close": 2.247, "volume": 59069.7, "close_time": 1761638399999, "quote_volume": 132222.16985, "trades": 1190, "taker_buy_base": 26577.85, "taker_buy_quote": 59427.82472 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 2.246, "high": 2.31, "low": 2.238, "close": 2.28, "volume": 183786.94, "close_time": 1761652799999, "quote_volume": 416291.86208, "trades": 1913, "taker_buy_base": 75473.52, "taker_buy_quote": 171107.21224 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 2.282, "high": 2.32, "low": 2.238, "close": 2.262, "volume": 144486.21, "close_time": 1761667199999, "quote_volume": 330396.78244, "trades": 3075, "taker_buy_base": 72857.4, "taker_buy_quote": 166489.99526 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 2.262, "high": 2.284, "low": 2.245, "close": 2.251, "volume": 65238.12, "close_time": 1761681599999, "quote_volume": 147792.8717, "trades": 2075, "taker_buy_base": 24470.66, "taker_buy_quote": 55443.02183 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 2.253, "high": 2.253, "low": 2.193, "close": 2.243, "volume": 114723.67, "close_time": 1761695999999, "quote_volume": 255153.51832, "trades": 2130, "taker_buy_base": 52950.25, "taker_buy_quote": 117884.25762 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 2.243, "high": 2.281, "low": 2.243, "close": 2.266, "volume": 77754.73, "close_time": 1761710399999, "quote_volume": 175923.56802, "trades": 1233, "taker_buy_base": 28832.12, "taker_buy_quote": 65259.11088 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 2.266, "high": 2.282, "low": 2.258, "close": 2.269, "volume": 76187.04, "close_time": 1761724799999, "quote_volume": 173302.30005, "trades": 1141, "taker_buy_base": 28892.26, "taker_buy_quote": 65688.95667 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 2.268, "high": 2.321, "low": 2.249, "close": 2.31, "volume": 100099.16, "close_time": 1761739199999, "quote_volume": 228509.46674, "trades": 1632, "taker_buy_base": 47022.65, "taker_buy_quote": 107489.62917 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 2.311, "high": 2.326, "low": 2.205, "close": 2.208, "volume": 369260.08, "close_time": 1761753599999, "quote_volume": 828291.78093, "trades": 3572, "taker_buy_base": 206599.36, "taker_buy_quote": 462824.68345 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 2.208, "high": 2.253, "low": 2.17, "close": 2.236, "volume": 234989.66, "close_time": 1761767999999, "quote_volume": 522181.03915, "trades": 2822, "taker_buy_base": 78528.77, "taker_buy_quote": 174150.98243 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 2.237, "high": 2.271, "low": 2.207, "close": 2.213, "volume": 128448.29, "close_time": 1761782399999, "quote_volume": 287043.17894, "trades": 1389, "taker_buy_base": 68972.35, "taker_buy_quote": 154106.70151 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 2.214, "high": 2.228, "low": 2.2, "close": 2.212, "volume": 56149.55, "close_time": 1761796799999, "quote_volume": 124346.59221, "trades": 715, "taker_buy_base": 26171.95, "taker_buy_quote": 58037.11071 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 2.211, "high": 2.215, "low": 2.159, "close": 2.21, "volume": 95944.96, "close_time": 1761811199999, "quote_volume": 209097.47818, "trades": 1599, "taker_buy_base": 48195.32, "taker_buy_quote": 105069.45654 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 2.209, "high": 2.21, "low": 2.178, "close": 2.188, "volume": 39023.71, "close_time": 1761825599999, "quote_volume": 85577.88092, "trades": 937, "taker_buy_base": 16684.97, "taker_buy_quote": 36594.99054 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 2.186, "high": 2.19, "low": 2.117, "close": 2.126, "volume": 140795.51, "close_time": 1761839999999, "quote_volume": 304218.45955, "trades": 2539, "taker_buy_base": 90593.15, "taker_buy_quote": 196119.42639 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 2.119, "high": 2.13, "low": 2.077, "close": 2.082, "volume": 86579.18, "close_time": 1761854399999, "quote_volume": 182364.62485, "trades": 2164, "taker_buy_base": 36246.09, "taker_buy_quote": 76324.4849 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 2.081, "high": 2.156, "low": 2.078, "close": 2.156, "volume": 88368.25, "close_time": 1761868799999, "quote_volume": 187451.1398, "trades": 1472, "taker_buy_base": 43788.01, "taker_buy_quote": 92941.82862 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 2.155, "high": 2.182, "low": 2.147, "close": 2.159, "volume": 47523.52, "close_time": 1761883199999, "quote_volume": 102933.526, "trades": 1037, "taker_buy_base": 22971.51, "taker_buy_quote": 49754.86515 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 2.161, "high": 2.18, "low": 2.138, "close": 2.145, "volume": 47768.92, "close_time": 1761897599999, "quote_volume": 103185.89269, "trades": 902, "taker_buy_base": 26047.5, "taker_buy_quote": 56280.86569 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 2.144, "high": 2.253, "low": 2.14, "close": 2.247, "volume": 341253.18, "close_time": 1761911999999, "quote_volume": 753550.78616, "trades": 2677, "taker_buy_base": 157558.23, "taker_buy_quote": 348120.51274 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 2.247, "high": 2.291, "low": 2.233, "close": 2.261, "volume": 284126.01, "close_time": 1761926399999, "quote_volume": 643172.61222, "trades": 3096, "taker_buy_base": 163234.71, "taker_buy_quote": 369734.3005 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 2.261, "high": 2.293, "low": 2.229, "close": 2.288, "volume": 113490.3, "close_time": 1761940799999, "quote_volume": 256134.29157, "trades": 1972, "taker_buy_base": 53014.88, "taker_buy_quote": 119959.96158 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 2.287, "high": 2.299, "low": 2.269, "close": 2.284, "volume": 66883.27, "close_time": 1761955199999, "quote_volume": 152869.46189, "trades": 1454, "taker_buy_base": 37014.33, "taker_buy_quote": 84598.79368 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 2.284, "high": 2.31, "low": 2.277, "close": 2.309, "volume": 137899.81, "close_time": 1761969599999, "quote_volume": 316848.23835, "trades": 1399, "taker_buy_base": 63260.7, "taker_buy_quote": 145466.72961 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 2.309, "high": 2.33, "low": 2.302, "close": 2.321, "volume": 93487.79, "close_time": 1761983999999, "quote_volume": 216562.87455, "trades": 1520, "taker_buy_base": 48759.64, "taker_buy_quote": 113003.55221 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 2.321, "high": 2.343, "low": 2.302, "close": 2.304, "volume": 94549.26, "close_time": 1761998399999, "quote_volume": 219321.53233, "trades": 1855, "taker_buy_base": 38847.07, "taker_buy_quote": 90194.83962 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 2.303, "high": 2.31, "low": 2.276, "close": 2.295, "volume": 54929.84, "close_time": 1762012799999, "quote_volume": 126014.10323, "trades": 1290, "taker_buy_base": 33564.63, "taker_buy_quote": 76984.17763 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 2.294, "high": 2.323, "low": 2.29, "close": 2.316, "volume": 50235.54, "close_time": 1762027199999, "quote_volume": 116006.27593, "trades": 738, "taker_buy_base": 23269.87, "taker_buy_quote": 53743.94908 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 2.316, "high": 2.319, "low": 2.298, "close": 2.309, "volume": 40611.73, "close_time": 1762041599999, "quote_volume": 93695.53008, "trades": 656, "taker_buy_base": 18769.81, "taker_buy_quote": 43307.49253 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 2.309, "high": 2.36, "low": 2.299, "close": 2.315, "volume": 68100.86, "close_time": 1762055999999, "quote_volume": 157972.18034, "trades": 1225, "taker_buy_base": 30919.4, "taker_buy_quote": 71774.71478 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 2.313, "high": 2.334, "low": 2.308, "close": 2.324, "volume": 43997.49, "close_time": 1762070399999, "quote_volume": 102317.96347, "trades": 685, "taker_buy_base": 28218.82, "taker_buy_quote": 65644.61175 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 2.325, "high": 2.332, "low": 2.301, "close": 2.318, "volume": 93518.1, "close_time": 1762084799999, "quote_volume": 216563.37754, "trades": 1329, "taker_buy_base": 44050.93, "taker_buy_quote": 102054.55771 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 2.318, "high": 2.321, "low": 2.274, "close": 2.283, "volume": 59615.81, "close_time": 1762099199999, "quote_volume": 137254.1594, "trades": 1137, "taker_buy_base": 30938.16, "taker_buy_quote": 71306.56861 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 2.284, "high": 2.297, "low": 2.265, "close": 2.29, "volume": 47742.21, "close_time": 1762113599999, "quote_volume": 109021.17938, "trades": 1019, "taker_buy_base": 22186.1, "taker_buy_quote": 50690.427 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 2.289, "high": 2.315, "low": 2.281, "close": 2.311, "volume": 38690.74, "close_time": 1762127999999, "quote_volume": 88753.20584, "trades": 704, "taker_buy_base": 18899.43, "taker_buy_quote": 43341.84648 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 2.309, "high": 2.311, "low": 2.205, "close": 2.207, "volume": 73116.91, "close_time": 1762142399999, "quote_volume": 164858.0048, "trades": 1501, "taker_buy_base": 27344.01, "taker_buy_quote": 61748.76827 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 2.207, "high": 2.23, "low": 2.165, "close": 2.203, "volume": 219592.07, "close_time": 1762156799999, "quote_volume": 481011.39117, "trades": 1901, "taker_buy_base": 146126.97, "taker_buy_quote": 319990.68027 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 2.203, "high": 2.213, "low": 2.179, "close": 2.191, "volume": 56288.41, "close_time": 1762171199999, "quote_volume": 123562.13311, "trades": 1392, "taker_buy_base": 25688.75, "taker_buy_quote": 56400.61125 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 2.192, "high": 2.2, "low": 2.0, "close": 2.08, "volume": 309679.04, "close_time": 1762185599999, "quote_volume": 657554.03701, "trades": 4105, "taker_buy_base": 136438.27, "taker_buy_quote": 289712.55479 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 2.075, "high": 2.121, "low": 2.047, "close": 2.047, "volume": 199060.57, "close_time": 1762199999999, "quote_volume": 415280.74742, "trades": 2244, "taker_buy_base": 94025.78, "taker_buy_quote": 196345.84841 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 2.048, "high": 2.051, "low": 1.991, "close": 2.016, "volume": 180289.41, "close_time": 1762214399999, "quote_volume": 362839.07756, "trades": 1668, "taker_buy_base": 69184.15, "taker_buy_quote": 139564.29821 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 2.016, "high": 2.042, "low": 1.994, "close": 2.016, "volume": 60695.87, "close_time": 1762228799999, "quote_volume": 122345.5081, "trades": 1276, "taker_buy_base": 30638.87, "taker_buy_quote": 61745.34601 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 2.018, "high": 2.049, "low": 1.917, "close": 1.954, "volume": 260482.08, "close_time": 1762243199999, "quote_volume": 512856.56077, "trades": 3473, "taker_buy_base": 123724.35, "taker_buy_quote": 244187.60129 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 1.956, "high": 2.002, "low": 1.937, "close": 1.976, "volume": 94800.84, "close_time": 1762257599999, "quote_volume": 187136.22381, "trades": 2070, "taker_buy_base": 50020.27, "taker_buy_quote": 98775.9285 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 1.976, "high": 2.025, "low": 1.964, "close": 1.972, "volume": 89542.06, "close_time": 1762271999999, "quote_volume": 178164.39777, "trades": 2107, "taker_buy_base": 46947.84, "taker_buy_quote": 93368.69068 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 1.974, "high": 1.98, "low": 1.844, "close": 1.884, "volume": 223734.7, "close_time": 1762286399999, "quote_volume": 423342.81688, "trades": 3556, "taker_buy_base": 81944.49, "taker_buy_quote": 155514.12228 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 1.884, "high": 1.912, "low": 1.792, "close": 1.903, "volume": 235185.24, "close_time": 1762300799999, "quote_volume": 435614.8692, "trades": 3736, "taker_buy_base": 118349.48, "taker_buy_quote": 219750.56602 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 1.901, "high": 1.942, "low": 1.833, "close": 1.94, "volume": 101925.27, "close_time": 1762315199999, "quote_volume": 193346.32322, "trades": 2103, "taker_buy_base": 54431.8, "taker_buy_quote": 103323.97258 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 1.939, "high": 1.947, "low": 1.879, "close": 1.894, "volume": 117465.16, "close_time": 1762329599999, "quote_volume": 223979.78592, "trades": 1757, "taker_buy_base": 58074.71, "taker_buy_quote": 110824.01818 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 1.892, "high": 1.919, "low": 1.868, "close": 1.915, "volume": 85930.34, "close_time": 1762343999999, "quote_volume": 162468.07117, "trades": 1788, "taker_buy_base": 34246.68, "taker_buy_quote": 64763.94089 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 1.914, "high": 1.938, "low": 1.907, "close": 1.926, "volume": 69959.08, "close_time": 1762358399999, "quote_volume": 134509.23299, "trades": 1619, "taker_buy_base": 35373.7, "taker_buy_quote": 68043.75956 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 1.924, "high": 1.97, "low": 1.92, "close": 1.958, "volume": 85414.8, "close_time": 1762372799999, "quote_volume": 166711.55026, "trades": 1586, "taker_buy_base": 43834.64, "taker_buy_quote": 85521.76118 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 1.958, "high": 1.966, "low": 1.95, "close": 1.96, "volume": 54398.75, "close_time": 1762387199999, "quote_volume": 106527.03303, "trades": 675, "taker_buy_base": 27888.3, "taker_buy_quote": 54610.13723 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 1.958, "high": 1.962, "low": 1.927, "close": 1.951, "volume": 69080.48, "close_time": 1762401599999, "quote_volume": 134230.8612, "trades": 1239, "taker_buy_base": 36110.41, "taker_buy_quote": 70167.49622 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 1.949, "high": 1.959, "low": 1.919, "close": 1.931, "volume": 34710.0, "close_time": 1762415999999, "quote_volume": 67169.40546, "trades": 711, "taker_buy_base": 16084.94, "taker_buy_quote": 31116.29633 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 1.928, "high": 1.936, "low": 1.915, "close": 1.928, "volume": 71809.42, "close_time": 1762430399999, "quote_volume": 138273.64515, "trades": 1469, "taker_buy_base": 43833.78, "taker_buy_quote": 84400.59679 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 1.928, "high": 1.954, "low": 1.902, "close": 1.917, "volume": 72782.42, "close_time": 1762444799999, "quote_volume": 140345.18212, "trades": 1525, "taker_buy_base": 35658.32, "taker_buy_quote": 68786.29857 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 1.919, "high": 1.948, "low": 1.884, "close": 1.931, "volume": 83357.66, "close_time": 1762459199999, "quote_volume": 160010.52344, "trades": 1417, "taker_buy_base": 32933.41, "taker_buy_quote": 63299.04715 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 1.934, "high": 1.959, "low": 1.909, "close": 1.957, "volume": 53280.54, "close_time": 1762473599999, "quote_volume": 103240.77936, "trades": 945, "taker_buy_base": 25434.59, "taker_buy_quote": 49313.14454 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 1.959, "high": 1.989, "low": 1.955, "close": 1.984, "volume": 88600.36, "close_time": 1762487999999, "quote_volume": 174730.53765, "trades": 1060, "taker_buy_base": 46019.19, "taker_buy_quote": 90812.15652 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 1.983, "high": 2.018, "low": 1.964, "close": 2.016, "volume": 110273.41, "close_time": 1762502399999, "quote_volume": 220045.53203, "trades": 1236, "taker_buy_base": 63350.31, "taker_buy_quote": 126409.08152 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 2.014, "high": 2.015, "low": 1.943, "close": 1.958, "volume": 68343.3, "close_time": 1762516799999, "quote_volume": 135375.70079, "trades": 976, "taker_buy_base": 26652.25, "taker_buy_quote": 52827.34116 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 1.958, "high": 2.016, "low": 1.92, "close": 2.007, "volume": 156629.92, "close_time": 1762531199999, "quote_volume": 308183.13739, "trades": 2195, "taker_buy_base": 77018.94, "taker_buy_quote": 151614.51511 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 2.007, "high": 2.126, "low": 2.005, "close": 2.099, "volume": 254221.58, "close_time": 1762545599999, "quote_volume": 529056.10746, "trades": 4566, "taker_buy_base": 135294.25, "taker_buy_quote": 281512.8297 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 2.099, "high": 2.118, "low": 2.085, "close": 2.089, "volume": 135884.46, "close_time": 1762559999999, "quote_volume": 285204.04226, "trades": 1751, "taker_buy_base": 61215.15, "taker_buy_quote": 128527.80468 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 2.092, "high": 2.149, "low": 2.09, "close": 2.103, "volume": 100578.41, "close_time": 1762574399999, "quote_volume": 213062.89146, "trades": 2494, "taker_buy_base": 46160.26, "taker_buy_quote": 97726.46757 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 2.104, "high": 2.119, "low": 2.058, "close": 2.084, "volume": 64219.27, "close_time": 1762588799999, "quote_volume": 133855.6928, "trades": 1610, "taker_buy_base": 25824.43, "taker_buy_quote": 53856.59852 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 2.084, "high": 2.098, "low": 2.068, "close": 2.092, "volume": 41017.91, "close_time": 1762603199999, "quote_volume": 85477.11043, "trades": 1254, "taker_buy_base": 21296.43, "taker_buy_quote": 44394.40723 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 2.091, "high": 2.111, "low": 2.06, "close": 2.069, "volume": 64848.15, "close_time": 1762617599999, "quote_volume": 135415.05921, "trades": 1531, "taker_buy_base": 31352.85, "taker_buy_quote": 65498.21 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 2.067, "high": 2.098, "low": 2.049, "close": 2.085, "volume": 66660.42, "close_time": 1762631999999, "quote_volume": 138557.78903, "trades": 1380, "taker_buy_base": 34268.76, "taker_buy_quote": 71269.15534 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 2.085, "high": 2.098, "low": 2.076, "close": 2.093, "volume": 27322.4, "close_time": 1762646399999, "quote_volume": 57129.52482, "trades": 666, "taker_buy_base": 14744.51, "taker_buy_quote": 30835.3908 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 2.094, "high": 2.097, "low": 2.025, "close": 2.03, "volume": 76908.01, "close_time": 1762660799999, "quote_volume": 159000.05721, "trades": 1218, "taker_buy_base": 26459.76, "taker_buy_quote": 54751.25391 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 2.032, "high": 2.067, "low": 2.032, "close": 2.062, "volume": 26079.28, "close_time": 1762675199999, "quote_volume": 53463.32444, "trades": 719, "taker_buy_base": 16330.69, "taker_buy_quote": 33469.10292 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 2.063, "high": 2.078, "low": 2.041, "close": 2.073, "volume": 37570.62, "close_time": 1762689599999, "quote_volume": 77385.57254, "trades": 961, "taker_buy_base": 17655.12, "taker_buy_quote": 36372.41575 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 2.074, "high": 2.145, "low": 2.07, "close": 2.143, "volume": 76759.95, "close_time": 1762703999999, "quote_volume": 161198.37732, "trades": 1892, "taker_buy_base": 41830.33, "taker_buy_quote": 87850.6385 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 2.142, "high": 2.146, "low": 2.108, "close": 2.13, "volume": 61138.05, "close_time": 1762718399999, "quote_volume": 129962.13233, "trades": 1665, "taker_buy_base": 28492.18, "taker_buy_quote": 60554.06303 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 2.13, "high": 2.132, "low": 2.1, "close": 2.11, "volume": 33201.9, "close_time": 1762732799999, "quote_volume": 70201.55362, "trades": 1021, "taker_buy_base": 17211.82, "taker_buy_quote": 36389.43787 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 2.11, "high": 2.14, "low": 2.097, "close": 2.124, "volume": 62369.27, "close_time": 1762747199999, "quote_volume": 132541.73046, "trades": 1960, "taker_buy_base": 34023.49, "taker_buy_quote": 72306.11464 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 2.122, "high": 2.129, "low": 2.107, "close": 2.123, "volume": 41274.95, "close_time": 1762761599999, "quote_volume": 87553.48023, "trades": 1148, "taker_buy_base": 19802.53, "taker_buy_quote": 42006.48601 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 2.123, "high": 2.148, "low": 2.117, "close": 2.133, "volume": 47192.57, "close_time": 1762775999999, "quote_volume": 100675.20758, "trades": 987, "taker_buy_base": 23948.66, "taker_buy_quote": 51121.09991 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 2.132, "high": 2.154, "low": 2.1, "close": 2.121, "volume": 73670.37, "close_time": 1762790399999, "quote_volume": 156918.23605, "trades": 1413, "taker_buy_base": 33241.11, "taker_buy_quote": 70833.15288 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 2.122, "high": 2.131, "low": 2.099, "close": 2.119, "volume": 49067.43, "close_time": 1762804799999, "quote_volume": 103783.08054, "trades": 1171, "taker_buy_base": 24856.94, "taker_buy_quote": 52616.43398 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 2.122, "high": 2.152, "low": 2.101, "close": 2.138, "volume": 56682.72, "close_time": 1762819199999, "quote_volume": 120977.52515, "trades": 1073, "taker_buy_base": 33264.17, "taker_buy_quote": 71118.14241 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 2.142, "high": 2.164, "low": 2.107, "close": 2.133, "volume": 69007.35, "close_time": 1762833599999, "quote_volume": 147074.64304, "trades": 1184, "taker_buy_base": 35895.8, "taker_buy_quote": 76565.71182 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 2.134, "high": 2.137, "low": 2.078, "close": 2.081, "volume": 80446.15, "close_time": 1762847999999, "quote_volume": 168924.72473, "trades": 1034, "taker_buy_base": 40195.35, "taker_buy_quote": 84481.60482 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 2.079, "high": 2.101, "low": 2.071, "close": 2.092, "volume": 37295.81, "close_time": 1762862399999, "quote_volume": 77726.22642, "trades": 674, "taker_buy_base": 18748.87, "taker_buy_quote": 39081.18307 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 2.095, "high": 2.099, "low": 2.062, "close": 2.075, "volume": 95664.92, "close_time": 1762876799999, "quote_volume": 199105.27902, "trades": 988, "taker_buy_base": 54813.14, "taker_buy_quote": 114081.6691 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 2.074, "high": 2.082, "low": 2.033, "close": 2.036, "volume": 63277.13, "close_time": 1762891199999, "quote_volume": 130151.17376, "trades": 775, "taker_buy_base": 22106.62, "taker_buy_quote": 45492.9241 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 2.038, "high": 2.055, "low": 2.022, "close": 2.029, "volume": 50496.92, "close_time": 1762905599999, "quote_volume": 102955.00138, "trades": 739, "taker_buy_base": 24553.34, "taker_buy_quote": 50079.72632 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 2.03, "high": 2.047, "low": 2.02, "close": 2.043, "volume": 35699.82, "close_time": 1762919999999, "quote_volume": 72648.07862, "trades": 742, "taker_buy_base": 20011.81, "taker_buy_quote": 40713.70794 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 2.042, "high": 2.06, "low": 2.033, "close": 2.037, "volume": 34806.48, "close_time": 1762934399999, "quote_volume": 71289.83351, "trades": 799, "taker_buy_base": 15318.75, "taker_buy_quote": 31375.21268 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 2.037, "high": 2.099, "low": 2.036, "close": 2.087, "volume": 110841.42, "close_time": 1762948799999, "quote_volume": 230265.97839, "trades": 1192, "taker_buy_base": 50015.43, "taker_buy_quote": 104062.41951 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 2.086, "high": 2.12, "low": 2.035, "close": 2.038, "volume": 125388.54, "close_time": 1762963199999, "quote_volume": 262120.41221, "trades": 1741, "taker_buy_base": 64424.16, "taker_buy_quote": 134889.98528 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 2.04, "high": 2.043, "low": 1.984, "close": 2.004, "volume": 94857.66, "close_time": 1762977599999, "quote_volume": 190504.07361, "trades": 1985, "taker_buy_base": 50939.68, "taker_buy_quote": 102341.50451 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 2.003, "high": 2.027, "low": 1.991, "close": 2.008, "volume": 73728.95, "close_time": 1762991999999, "quote_volume": 148218.56869, "trades": 1253, "taker_buy_base": 38694.06, "taker_buy_quote": 77861.71303 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 2.008, "high": 2.049, "low": 1.99, "close": 2.031, "volume": 119081.53, "close_time": 1763006399999, "quote_volume": 240825.27326, "trades": 1563, "taker_buy_base": 61929.73, "taker_buy_quote": 125331.38487 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 2.025, "high": 2.066, "low": 2.017, "close": 2.056, "volume": 62909.14, "close_time": 1763020799999, "quote_volume": 128373.4895, "trades": 857, "taker_buy_base": 25435.15, "taker_buy_quote": 51984.59014 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 2.055, "high": 2.074, "low": 2.04, "close": 2.051, "volume": 54393.93, "close_time": 1763035199999, "quote_volume": 111855.2504, "trades": 543, "taker_buy_base": 38331.56, "taker_buy_quote": 78828.21359 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 2.05, "high": 2.104, "low": 2.04, "close": 2.072, "volume": 275949.83, "close_time": 1763049599999, "quote_volume": 571734.87521, "trades": 2017, "taker_buy_base": 136405.14, "taker_buy_quote": 282518.50092 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 2.072, "high": 2.076, "low": 1.944, "close": 1.948, "volume": 187395.57, "close_time": 1763063999999, "quote_volume": 372476.51911, "trades": 2039, "taker_buy_base": 88172.78, "taker_buy_quote": 175188.73694 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 1.946, "high": 1.999, "low": 1.94, "close": 1.988, "volume": 96092.82, "close_time": 1763078399999, "quote_volume": 188564.37234, "trades": 1410, "taker_buy_base": 50715.06, "taker_buy_quote": 99488.4113 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 1.987, "high": 1.998, "low": 1.949, "close": 1.958, "volume": 82802.94, "close_time": 1763092799999, "quote_volume": 163364.37543, "trades": 1929, "taker_buy_base": 40062.38, "taker_buy_quote": 79126.41591 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 1.959, "high": 1.972, "low": 1.886, "close": 1.96, "volume": 119487.28, "close_time": 1763107199999, "quote_volume": 230541.7215, "trades": 2811, "taker_buy_base": 56722.95, "taker_buy_quote": 109584.40274 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 1.96, "high": 1.961, "low": 1.918, "close": 1.93, "volume": 49692.9, "close_time": 1763121599999, "quote_volume": 96396.11804, "trades": 1185, "taker_buy_base": 26643.44, "taker_buy_quote": 51676.47792 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 1.929, "high": 1.929, "low": 1.834, "close": 1.872, "volume": 125784.32, "close_time": 1763135999999, "quote_volume": 235785.57632, "trades": 2649, "taker_buy_base": 54046.62, "taker_buy_quote": 101211.04321 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 1.869, "high": 1.884, "low": 1.818, "close": 1.87, "volume": 146332.75, "close_time": 1763150399999, "quote_volume": 272130.48524, "trades": 1539, "taker_buy_base": 84869.15, "taker_buy_quote": 158018.50359 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 1.872, "high": 1.877, "low": 1.68, "close": 1.816, "volume": 131869.22, "close_time": 1763164799999, "quote_volume": 238862.27567, "trades": 1794, "taker_buy_base": 38611.42, "taker_buy_quote": 70853.82605 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 1.82, "high": 1.849, "low": 1.816, "close": 1.849, "volume": 84981.93, "close_time": 1763179199999, "quote_volume": 155634.36128, "trades": 734, "taker_buy_base": 43885.13, "taker_buy_quote": 80436.0555 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 1.849, "high": 1.859, "low": 1.838, "close": 1.846, "volume": 40910.19, "close_time": 1763193599999, "quote_volume": 75589.43761, "trades": 558, "taker_buy_base": 23224.93, "taker_buy_quote": 42924.40597 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 1.844, "high": 1.847, "low": 1.819, "close": 1.827, "volume": 53713.24, "close_time": 1763207999999, "quote_volume": 98526.5975, "trades": 645, "taker_buy_base": 23620.13, "taker_buy_quote": 43344.66035 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 1.828, "high": 1.851, "low": 1.806, "close": 1.808, "volume": 86504.14, "close_time": 1763222399999, "quote_volume": 158395.39344, "trades": 844, "taker_buy_base": 38287.32, "taker_buy_quote": 70198.79926 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 1.809, "high": 1.862, "low": 1.801, "close": 1.849, "volume": 139154.91, "close_time": 1763236799999, "quote_volume": 256683.57924, "trades": 1257, "taker_buy_base": 89995.05, "taker_buy_quote": 166042.09666 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 1.852, "high": 1.888, "low": 1.85, "close": 1.853, "volume": 129261.88, "close_time": 1763251199999, "quote_volume": 241160.52821, "trades": 982, "taker_buy_base": 77786.13, "taker_buy_quote": 145149.72769 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 1.855, "high": 1.86, "low": 1.823, "close": 1.851, "volume": 44351.52, "close_time": 1763265599999, "quote_volume": 81779.47502, "trades": 485, "taker_buy_base": 22617.52, "taker_buy_quote": 41724.31669 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 1.855, "high": 1.862, "low": 1.846, "close": 1.862, "volume": 23992.84, "close_time": 1763279999999, "quote_volume": 44512.22469, "trades": 318, "taker_buy_base": 10458.67, "taker_buy_quote": 19411.66033 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 1.864, "high": 1.864, "low": 1.821, "close": 1.824, "volume": 42078.25, "close_time": 1763294399999, "quote_volume": 77932.2487, "trades": 534, "taker_buy_base": 15216.9, "taker_buy_quote": 28213.31558 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 1.822, "high": 1.835, "low": 1.798, "close": 1.801, "volume": 60612.93, "close_time": 1763308799999, "quote_volume": 110247.35043, "trades": 776, "taker_buy_base": 25064.39, "taker_buy_quote": 45653.58668 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 1.803, "high": 1.812, "low": 1.751, "close": 1.789, "volume": 116348.35, "close_time": 1763323199999, "quote_volume": 206947.53361, "trades": 1305, "taker_buy_base": 57002.32, "taker_buy_quote": 101413.63526 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 1.786, "high": 1.833, "low": 1.778, "close": 1.822, "volume": 45089.36, "close_time": 1763337599999, "quote_volume": 81199.67097, "trades": 619, "taker_buy_base": 21419.0, "taker_buy_quote": 38595.79164 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 1.822, "high": 1.842, "low": 1.812, "close": 1.832, "volume": 51968.07, "close_time": 1763351999999, "quote_volume": 95078.48647, "trades": 497, "taker_buy_base": 24318.36, "taker_buy_quote": 44484.04082 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 1.834, "high": 1.835, "low": 1.817, "close": 1.833, "volume": 37913.5, "close_time": 1763366399999, "quote_volume": 69257.63083, "trades": 485, "taker_buy_base": 14183.12, "taker_buy_quote": 25929.16737 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 1.833, "high": 1.852, "low": 1.825, "close": 1.828, "volume": 77157.14, "close_time": 1763380799999, "quote_volume": 141846.85473, "trades": 861, "taker_buy_base": 34397.72, "taker_buy_quote": 63224.90075 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 1.827, "high": 1.827, "low": 1.769, "close": 1.775, "volume": 145492.02, "close_time": 1763395199999, "quote_volume": 261754.65281, "trades": 2003, "taker_buy_base": 63065.29, "taker_buy_quote": 113441.57635 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 1.775, "high": 1.787, "low": 1.723, "close": 1.734, "volume": 153345.42, "close_time": 1763409599999, "quote_volume": 268065.07464, "trades": 1867, "taker_buy_base": 68523.22, "taker_buy_quote": 119806.77294 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 1.733, "high": 1.768, "low": 1.723, "close": 1.757, "volume": 78786.91, "close_time": 1763423999999, "quote_volume": 138062.42589, "trades": 932, "taker_buy_base": 44164.13, "taker_buy_quote": 77459.9293 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 1.757, "high": 1.787, "low": 1.742, "close": 1.785, "volume": 60946.93, "close_time": 1763438399999, "quote_volume": 107274.90428, "trades": 624, "taker_buy_base": 35648.67, "taker_buy_quote": 62696.48686 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 1.786, "high": 1.804, "low": 1.752, "close": 1.777, "volume": 69724.55, "close_time": 1763452799999, "quote_volume": 124134.35302, "trades": 824, "taker_buy_base": 37195.48, "taker_buy_quote": 66371.81877 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 1.778, "high": 1.808, "low": 1.776, "close": 1.795, "volume": 48786.65, "close_time": 1763467199999, "quote_volume": 87619.39845, "trades": 704, "taker_buy_base": 27607.44, "taker_buy_quote": 49569.15495 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 1.794, "high": 1.815, "low": 1.775, "close": 1.803, "volume": 55805.76, "close_time": 1763481599999, "quote_volume": 100276.28747, "trades": 914, "taker_buy_base": 26700.75, "taker_buy_quote": 48029.24639 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 1.803, "high": 1.832, "low": 1.799, "close": 1.822, "volume": 75396.85, "close_time": 1763495999999, "quote_volume": 136984.42467, "trades": 1049, "taker_buy_base": 36146.42, "taker_buy_quote": 65635.23371 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 1.822, "high": 1.823, "low": 1.787, "close": 1.794, "volume": 53773.51, "close_time": 1763510399999, "quote_volume": 97000.39585, "trades": 651, "taker_buy_base": 29890.88, "taker_buy_quote": 53890.18603 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 1.795, "high": 1.798, "low": 1.773, "close": 1.776, "volume": 37184.09, "close_time": 1763524799999, "quote_volume": 66479.89053, "trades": 469, "taker_buy_base": 18412.32, "taker_buy_quote": 32931.0726 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 1.776, "high": 1.779, "low": 1.749, "close": 1.777, "volume": 38773.19, "close_time": 1763539199999, "quote_volume": 68367.81371, "trades": 626, "taker_buy_base": 19319.31, "taker_buy_quote": 34061.49757 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 1.777, "high": 1.781, "low": 1.762, "close": 1.767, "volume": 26834.58, "close_time": 1763553599999, "quote_volume": 47493.36894, "trades": 501, "taker_buy_base": 12476.98, "taker_buy_quote": 22077.48303 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 1.767, "high": 1.777, "low": 1.744, "close": 1.745, "volume": 53183.61, "close_time": 1763567999999, "quote_volume": 93472.86856, "trades": 717, "taker_buy_base": 23733.35, "taker_buy_quote": 41771.53183 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 1.743, "high": 1.746, "low": 1.69, "close": 1.697, "volume": 144318.17, "close_time": 1763582399999, "quote_volume": 247185.46282, "trades": 1606, "taker_buy_base": 55053.42, "taker_buy_quote": 94213.13241 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 1.698, "high": 1.745, "low": 1.694, "close": 1.727, "volume": 93383.78, "close_time": 1763596799999, "quote_volume": 160675.10518, "trades": 971, "taker_buy_base": 50193.94, "taker_buy_quote": 86380.92245 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 1.728, "high": 1.744, "low": 1.726, "close": 1.729, "volume": 28516.7, "close_time": 1763611199999, "quote_volume": 49419.09128, "trades": 423, "taker_buy_base": 12763.11, "taker_buy_quote": 22136.0949 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 1.729, "high": 1.736, "low": 1.715, "close": 1.728, "volume": 45689.03, "close_time": 1763625599999, "quote_volume": 78904.92453, "trades": 545, "taker_buy_base": 25569.05, "taker_buy_quote": 44167.53304 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 1.727, "high": 1.727, "low": 1.705, "close": 1.717, "volume": 32719.83, "close_time": 1763639999999, "quote_volume": 56104.52228, "trades": 482, "taker_buy_base": 17639.4, "taker_buy_quote": 30228.35809 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 1.715, "high": 1.733, "low": 1.688, "close": 1.69, "volume": 81645.85, "close_time": 1763654399999, "quote_volume": 139362.5196, "trades": 900, "taker_buy_base": 34189.76, "taker_buy_quote": 58358.24238 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 1.691, "high": 1.692, "low": 1.591, "close": 1.617, "volume": 210919.68, "close_time": 1763668799999, "quote_volume": 343825.85493, "trades": 2336, "taker_buy_base": 95498.95, "taker_buy_quote": 155461.02867 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 1.618, "high": 1.631, "low": 1.559, "close": 1.564, "volume": 157151.35, "close_time": 1763683199999, "quote_volume": 252133.97797, "trades": 1457, "taker_buy_base": 70432.1, "taker_buy_quote": 113303.62202 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 1.562, "high": 1.584, "low": 1.541, "close": 1.553, "volume": 114830.8, "close_time": 1763697599999, "quote_volume": 180037.16279, "trades": 1468, "taker_buy_base": 63689.84, "taker_buy_quote": 99976.78275 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 1.555, "high": 1.562, "low": 1.453, "close": 1.508, "volume": 266765.57, "close_time": 1763711999999, "quote_volume": 404441.77279, "trades": 2519, "taker_buy_base": 99067.65, "taker_buy_quote": 151078.01324 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 1.506, "high": 1.53, "low": 1.478, "close": 1.494, "volume": 116241.66, "close_time": 1763726399999, "quote_volume": 174875.27016, "trades": 1740, "taker_buy_base": 59016.67, "taker_buy_quote": 88802.14512 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 1.494, "high": 1.541, "low": 1.471, "close": 1.499, "volume": 93331.7, "close_time": 1763740799999, "quote_volume": 141088.23343, "trades": 1893, "taker_buy_base": 45210.16, "taker_buy_quote": 68347.04458 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 1.499, "high": 1.542, "low": 1.478, "close": 1.521, "volume": 89641.39, "close_time": 1763755199999, "quote_volume": 136295.87643, "trades": 1620, "taker_buy_base": 53420.5, "taker_buy_quote": 81263.10336 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 1.521, "high": 1.534, "low": 1.484, "close": 1.523, "volume": 98231.26, "close_time": 1763769599999, "quote_volume": 148390.63685, "trades": 1095, "taker_buy_base": 44812.7, "taker_buy_quote": 67706.75667 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 1.523, "high": 1.531, "low": 1.507, "close": 1.522, "volume": 68418.87, "close_time": 1763783999999, "quote_volume": 104211.63265, "trades": 625, "taker_buy_base": 16881.33, "taker_buy_quote": 25672.11967 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 1.52, "high": 1.52, "low": 1.491, "close": 1.506, "volume": 98811.83, "close_time": 1763798399999, "quote_volume": 148090.15649, "trades": 839, "taker_buy_base": 32911.98, "taker_buy_quote": 49391.01467 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 1.505, "high": 1.522, "low": 1.488, "close": 1.512, "volume": 93073.19, "close_time": 1763812799999, "quote_volume": 140271.55954, "trades": 1040, "taker_buy_base": 49923.44, "taker_buy_quote": 75257.93205 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 1.512, "high": 1.52, "low": 1.5, "close": 1.509, "volume": 59835.98, "close_time": 1763827199999, "quote_volume": 90289.24688, "trades": 1215, "taker_buy_base": 34624.59, "taker_buy_quote": 52252.02481 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 1.508, "high": 1.523, "low": 1.506, "close": 1.523, "volume": 56215.33, "close_time": 1763841599999, "quote_volume": 85035.48746, "trades": 1205, "taker_buy_base": 26343.17, "taker_buy_quote": 39863.05572 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 1.523, "high": 1.554, "low": 1.522, "close": 1.534, "volume": 61292.09, "close_time": 1763855999999, "quote_volume": 94235.80539, "trades": 1324, "taker_buy_base": 29771.29, "taker_buy_quote": 45763.8906 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 1.534, "high": 1.54, "low": 1.521, "close": 1.534, "volume": 43783.72, "close_time": 1763870399999, "quote_volume": 67038.39657, "trades": 1062, "taker_buy_base": 20395.06, "taker_buy_quote": 31214.87176 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 1.535, "high": 1.546, "low": 1.508, "close": 1.512, "volume": 58372.75, "close_time": 1763884799999, "quote_volume": 88688.8226, "trades": 1083, "taker_buy_base": 29637.92, "taker_buy_quote": 45071.89649 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 1.511, "high": 1.513, "low": 1.501, "close": 1.506, "volume": 72143.79, "close_time": 1763899199999, "quote_volume": 108880.51601, "trades": 972, "taker_buy_base": 27853.85, "taker_buy_quote": 42053.52188 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 1.507, "high": 1.52, "low": 1.501, "close": 1.511, "volume": 56551.15, "close_time": 1763913599999, "quote_volume": 85462.85986, "trades": 975, "taker_buy_base": 22967.56, "taker_buy_quote": 34717.80677 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 1.512, "high": 1.513, "low": 1.471, "close": 1.471, "volume": 192816.12, "close_time": 1763927999999, "quote_volume": 286274.73919, "trades": 1870, "taker_buy_base": 58417.27, "taker_buy_quote": 86833.01589 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 1.471, "high": 1.488, "low": 1.457, "close": 1.469, "volume": 92206.43, "close_time": 1763942399999, "quote_volume": 135754.45748, "trades": 1389, "taker_buy_base": 39488.48, "taker_buy_quote": 58161.59886 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 1.469, "high": 1.496, "low": 1.454, "close": 1.487, "volume": 76963.87, "close_time": 1763956799999, "quote_volume": 113281.53503, "trades": 1502, "taker_buy_base": 21698.7, "taker_buy_quote": 32033.67592 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 1.487, "high": 1.498, "low": 1.462, "close": 1.47, "volume": 46749.94, "close_time": 1763971199999, "quote_volume": 69244.95566, "trades": 1050, "taker_buy_base": 21860.83, "taker_buy_quote": 32364.1221 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 1.471, "high": 1.487, "low": 1.456, "close": 1.486, "volume": 64233.15, "close_time": 1763985599999, "quote_volume": 94605.51622, "trades": 1103, "taker_buy_base": 29618.17, "taker_buy_quote": 43602.54844 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 1.486, "high": 1.507, "low": 1.479, "close": 1.506, "volume": 69029.24, "close_time": 1763999999999, "quote_volume": 103086.71886, "trades": 1116, "taker_buy_base": 32643.06, "taker_buy_quote": 48762.85253 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 1.507, "high": 1.655, "low": 1.507, "close": 1.566, "volume": 899925.58, "close_time": 1764014399999, "quote_volume": 1420981.47221, "trades": 4899, "taker_buy_base": 592488.07, "taker_buy_quote": 936595.68514 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 1.567, "high": 1.587, "low": 1.546, "close": 1.55, "volume": 98813.79, "close_time": 1764028799999, "quote_volume": 155072.9321, "trades": 1274, "taker_buy_base": 47537.42, "taker_buy_quote": 74603.19903 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 1.549, "high": 1.55, "low": 1.506, "close": 1.509, "volume": 74056.65, "close_time": 1764043199999, "quote_volume": 113043.34083, "trades": 1752, "taker_buy_base": 36472.05, "taker_buy_quote": 55724.68696 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 1.51, "high": 1.525, "low": 1.505, "close": 1.516, "volume": 57155.04, "close_time": 1764057599999, "quote_volume": 86534.10024, "trades": 1411, "taker_buy_base": 27150.1, "taker_buy_quote": 41117.08806 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 1.518, "high": 1.529, "low": 1.508, "close": 1.516, "volume": 82923.81, "close_time": 1764071999999, "quote_volume": 125715.34725, "trades": 1729, "taker_buy_base": 45970.47, "taker_buy_quote": 69721.85868 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 1.514, "high": 1.544, "low": 1.488, "close": 1.508, "volume": 123967.14, "close_time": 1764086399999, "quote_volume": 187687.03217, "trades": 2813, "taker_buy_base": 48563.85, "taker_buy_quote": 73652.95351 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 1.506, "high": 1.541, "low": 1.5, "close": 1.537, "volume": 96660.79, "close_time": 1764100799999, "quote_volume": 147760.40932, "trades": 2174, "taker_buy_base": 39895.5, "taker_buy_quote": 60903.70158 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 1.538, "high": 1.574, "low": 1.536, "close": 1.56, "volume": 63753.11, "close_time": 1764115199999, "quote_volume": 98752.06272, "trades": 1711, "taker_buy_base": 28819.77, "taker_buy_quote": 44635.02813 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 1.56, "high": 1.569, "low": 1.553, "close": 1.557, "volume": 89453.32, "close_time": 1764129599999, "quote_volume": 139748.22215, "trades": 1064, "taker_buy_base": 62296.82, "taker_buy_quote": 97361.8153 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 1.557, "high": 1.587, "low": 1.548, "close": 1.579, "volume": 53272.0, "close_time": 1764143999999, "quote_volume": 83745.13279, "trades": 1225, "taker_buy_base": 26783.88, "taker_buy_quote": 42169.14104 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 1.578, "high": 1.579, "low": 1.555, "close": 1.561, "volume": 39105.1, "close_time": 1764158399999, "quote_volume": 61284.25541, "trades": 1169, "taker_buy_base": 19538.61, "taker_buy_quote": 30617.92666 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 1.563, "high": 1.569, "low": 1.546, "close": 1.547, "volume": 72118.51, "close_time": 1764172799999, "quote_volume": 112410.82056, "trades": 1790, "taker_buy_base": 33524.14, "taker_buy_quote": 52268.0534 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 1.549, "high": 1.611, "low": 1.545, "close": 1.601, "volume": 80395.34, "close_time": 1764187199999, "quote_volume": 128069.20988, "trades": 1960, "taker_buy_base": 38054.26, "taker_buy_quote": 60573.51563 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 1.601, "high": 1.617, "low": 1.594, "close": 1.608, "volume": 68249.91, "close_time": 1764201599999, "quote_volume": 109549.66496, "trades": 1099, "taker_buy_base": 39055.01, "taker_buy_quote": 62708.50586 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 1.608, "high": 1.609, "low": 1.588, "close": 1.592, "volume": 31039.27, "close_time": 1764215999999, "quote_volume": 49580.27885, "trades": 656, "taker_buy_base": 11796.25, "taker_buy_quote": 18838.9574 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 1.595, "high": 1.604, "low": 1.59, "close": 1.604, "volume": 29136.0, "close_time": 1764230399999, "quote_volume": 46574.06302, "trades": 321, "taker_buy_base": 14381.19, "taker_buy_quote": 22986.67505 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 1.602, "high": 1.613, "low": 1.597, "close": 1.602, "volume": 35419.65, "close_time": 1764244799999, "quote_volume": 56788.50868, "trades": 369, "taker_buy_base": 19010.01, "taker_buy_quote": 30478.79754 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 1.602, "high": 1.636, "low": 1.597, "close": 1.636, "volume": 57206.45, "close_time": 1764259199999, "quote_volume": 92521.79691, "trades": 603, "taker_buy_base": 35046.81, "taker_buy_quote": 56738.43928 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 1.637, "high": 1.648, "low": 1.621, "close": 1.635, "volume": 65371.21, "close_time": 1764273599999, "quote_volume": 106798.55583, "trades": 670, "taker_buy_base": 27994.66, "taker_buy_quote": 45764.03735 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 1.637, "high": 1.658, "low": 1.63, "close": 1.636, "volume": 49819.15, "close_time": 1764287999999, "quote_volume": 82154.95163, "trades": 607, "taker_buy_base": 23243.1, "taker_buy_quote": 38329.84002 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 1.635, "high": 1.64, "low": 1.606, "close": 1.618, "volume": 27146.71, "close_time": 1764302399999, "quote_volume": 43881.04881, "trades": 428, "taker_buy_base": 10835.56, "taker_buy_quote": 17514.18734 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 1.617, "high": 1.632, "low": 1.614, "close": 1.625, "volume": 19052.27, "close_time": 1764316799999, "quote_volume": 30896.87821, "trades": 378, "taker_buy_base": 10862.91, "taker_buy_quote": 17611.09689 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 1.625, "high": 1.657, "low": 1.623, "close": 1.635, "volume": 30086.09, "close_time": 1764331199999, "quote_volume": 49402.17003, "trades": 531, "taker_buy_base": 18546.93, "taker_buy_quote": 30497.86263 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 1.636, "high": 1.642, "low": 1.612, "close": 1.634, "volume": 65926.61, "close_time": 1764345599999, "quote_volume": 107362.03452, "trades": 799, "taker_buy_base": 33923.73, "taker_buy_quote": 55252.6689 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 1.634, "high": 1.636, "low": 1.592, "close": 1.592, "volume": 78088.55, "close_time": 1764359999999, "quote_volume": 125603.82076, "trades": 897, "taker_buy_base": 38746.01, "taker_buy_quote": 62373.70379 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 1.592, "high": 1.604, "low": 1.584, "close": 1.586, "volume": 21798.92, "close_time": 1764374399999, "quote_volume": 34757.43933, "trades": 341, "taker_buy_base": 11501.81, "taker_buy_quote": 18333.13588 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 1.584, "high": 1.587, "low": 1.578, "close": 1.582, "volume": 12379.14, "close_time": 1764388799999, "quote_volume": 19591.63472, "trades": 169, "taker_buy_base": 7064.71, "taker_buy_quote": 11182.95894 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 1.583, "high": 1.593, "low": 1.578, "close": 1.585, "volume": 14381.01, "close_time": 1764403199999, "quote_volume": 22816.73081, "trades": 212, "taker_buy_base": 3643.95, "taker_buy_quote": 5773.93607 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 1.585, "high": 1.6, "low": 1.58, "close": 1.6, "volume": 17611.67, "close_time": 1764417599999, "quote_volume": 27993.92619, "trades": 256, "taker_buy_base": 11742.02, "taker_buy_quote": 18662.8003 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 1.599, "high": 1.615, "low": 1.587, "close": 1.594, "volume": 64924.78, "close_time": 1764431999999, "quote_volume": 103919.05814, "trades": 469, "taker_buy_base": 30258.25, "taker_buy_quote": 48515.84325 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 1.592, "high": 1.599, "low": 1.576, "close": 1.586, "volume": 34308.27, "close_time": 1764446399999, "quote_volume": 54437.65821, "trades": 438, "taker_buy_base": 11002.44, "taker_buy_quote": 17485.3092 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 1.586, "high": 1.6, "low": 1.573, "close": 1.581, "volume": 29850.11, "close_time": 1764460799999, "quote_volume": 47406.48246, "trades": 275, "taker_buy_base": 14165.86, "taker_buy_quote": 22486.30732 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 1.579, "high": 1.585, "low": 1.562, "close": 1.57, "volume": 23295.82, "close_time": 1764475199999, "quote_volume": 36651.2907, "trades": 305, "taker_buy_base": 11690.81, "taker_buy_quote": 18395.59162 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 1.571, "high": 1.573, "low": 1.551, "close": 1.562, "volume": 24067.24, "close_time": 1764489599999, "quote_volume": 37458.1915, "trades": 218, "taker_buy_base": 7377.46, "taker_buy_quote": 11481.36758 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 1.562, "high": 1.566, "low": 1.556, "close": 1.562, "volume": 26333.48, "close_time": 1764503999999, "quote_volume": 41123.58535, "trades": 227, "taker_buy_base": 9611.98, "taker_buy_quote": 15022.63328 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 1.56, "high": 1.587, "low": 1.56, "close": 1.58, "volume": 34584.22, "close_time": 1764518399999, "quote_volume": 54617.56344, "trades": 441, "taker_buy_base": 22137.42, "taker_buy_quote": 34952.63228 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 1.58, "high": 1.616, "low": 1.576, "close": 1.599, "volume": 151182.91, "close_time": 1764532799999, "quote_volume": 241729.78966, "trades": 1122, "taker_buy_base": 72785.08, "taker_buy_quote": 116351.86052 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 1.601, "high": 1.62, "low": 1.593, "close": 1.593, "volume": 79582.51, "close_time": 1764547199999, "quote_volume": 128052.47388, "trades": 685, "taker_buy_base": 47526.15, "taker_buy_quote": 76529.61012 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 1.593, "high": 1.599, "low": 1.481, "close": 1.484, "volume": 246006.62, "close_time": 1764561599999, "quote_volume": 374164.63104, "trades": 1637, "taker_buy_base": 90316.11, "taker_buy_quote": 137322.02359 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 1.483, "high": 1.506, "low": 1.468, "close": 1.503, "volume": 80649.83, "close_time": 1764575999999, "quote_volume": 119795.10689, "trades": 776, "taker_buy_base": 44900.16, "taker_buy_quote": 66755.8378 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 1.504, "high": 1.519, "low": 1.491, "close": 1.495, "volume": 60437.97, "close_time": 1764590399999, "quote_volume": 90959.32947, "trades": 860, "taker_buy_base": 29702.83, "taker_buy_quote": 44764.39802 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 1.496, "high": 1.509, "low": 1.439, "close": 1.466, "volume": 149574.23, "close_time": 1764604799999, "quote_volume": 222213.84741, "trades": 1351, "taker_buy_base": 69898.6, "taker_buy_quote": 104042.62682 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 1.465, "high": 1.49, "low": 1.458, "close": 1.49, "volume": 128594.17, "close_time": 1764619199999, "quote_volume": 189889.831, "trades": 1260, "taker_buy_base": 60574.94, "taker_buy_quote": 89380.45172 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 1.49, "high": 1.511, "low": 1.49, "close": 1.505, "volume": 52356.6, "close_time": 1764633599999, "quote_volume": 78592.65033, "trades": 657, "taker_buy_base": 29768.5, "taker_buy_quote": 44674.5024 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 1.505, "high": 1.518, "low": 1.495, "close": 1.504, "volume": 78653.61, "close_time": 1764647999999, "quote_volume": 118504.20897, "trades": 461, "taker_buy_base": 60114.86, "taker_buy_quote": 90592.30137 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 1.508, "high": 1.511, "low": 1.497, "close": 1.5, "volume": 25448.42, "close_time": 1764662399999, "quote_volume": 38295.45789, "trades": 252, "taker_buy_base": 9774.43, "taker_buy_quote": 14726.59118 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 1.499, "high": 1.511, "low": 1.486, "close": 1.509, "volume": 49999.38, "close_time": 1764676799999, "quote_volume": 75053.82752, "trades": 440, "taker_buy_base": 28674.74, "taker_buy_quote": 43092.94051 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 1.509, "high": 1.582, "low": 1.499, "close": 1.58, "volume": 114601.04, "close_time": 1764691199999, "quote_volume": 176939.57611, "trades": 1012, "taker_buy_base": 48820.2, "taker_buy_quote": 75410.78664 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 1.58, "high": 1.592, "low": 1.565, "close": 1.586, "volume": 87888.34, "close_time": 1764705599999, "quote_volume": 138860.25814, "trades": 1026, "taker_buy_base": 40245.34, "taker_buy_quote": 63646.49369 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 1.587, "high": 1.589, "low": 1.575, "close": 1.58, "volume": 39800.71, "close_time": 1764719999999, "quote_volume": 62930.31541, "trades": 852, "taker_buy_base": 13669.99, "taker_buy_quote": 21622.98784 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 1.581, "high": 1.59, "low": 1.574, "close": 1.582, "volume": 41295.78, "close_time": 1764734399999, "quote_volume": 65265.66695, "trades": 470, "taker_buy_base": 24021.25, "taker_buy_quote": 37974.21572 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 1.581, "high": 1.608, "low": 1.581, "close": 1.597, "volume": 33901.9, "close_time": 1764748799999, "quote_volume": 54184.80481, "trades": 522, "taker_buy_base": 21885.91, "taker_buy_quote": 34988.52921 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 1.598, "high": 1.611, "low": 1.583, "close": 1.611, "volume": 88885.34, "close_time": 1764763199999, "quote_volume": 141748.29267, "trades": 684, "taker_buy_base": 42476.37, "taker_buy_quote": 67800.55021 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 1.611, "high": 1.612, "low": 1.573, "close": 1.603, "volume": 94254.84, "close_time": 1764777599999, "quote_volume": 150557.08711, "trades": 1072, "taker_buy_base": 48381.55, "taker_buy_quote": 77408.17264 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 1.603, "high": 1.638, "low": 1.593, "close": 1.638, "volume": 65580.93, "close_time": 1764791999999, "quote_volume": 105891.67586, "trades": 844, "taker_buy_base": 31274.61, "taker_buy_quote": 50432.88936 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 1.638, "high": 1.669, "low": 1.63, "close": 1.648, "volume": 94650.71, "close_time": 1764806399999, "quote_volume": 156298.33585, "trades": 1164, "taker_buy_base": 47998.39, "taker_buy_quote": 79311.4376 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 1.65, "high": 1.659, "low": 1.636, "close": 1.637, "volume": 78216.21, "close_time": 1764820799999, "quote_volume": 128765.33304, "trades": 853, "taker_buy_base": 53156.31, "taker_buy_quote": 87537.60788 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 1.638, "high": 1.638, "low": 1.62, "close": 1.632, "volume": 40918.21, "close_time": 1764835199999, "quote_volume": 66610.50261, "trades": 783, "taker_buy_base": 18850.25, "taker_buy_quote": 30682.52491 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 1.631, "high": 1.634, "low": 1.622, "close": 1.623, "volume": 38755.37, "close_time": 1764849599999, "quote_volume": 63048.90303, "trades": 444, "taker_buy_base": 20963.17, "taker_buy_quote": 34101.54474 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 1.624, "high": 1.627, "low": 1.592, "close": 1.613, "volume": 41404.01, "close_time": 1764863999999, "quote_volume": 66475.62746, "trades": 619, "taker_buy_base": 15529.5, "taker_buy_quote": 24926.55279 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 1.612, "high": 1.614, "low": 1.572, "close": 1.6, "volume": 59491.8, "close_time": 1764878399999, "quote_volume": 95135.86698, "trades": 825, "taker_buy_base": 23522.64, "taker_buy_quote": 37657.18049 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 1.598, "high": 1.602, "low": 1.587, "close": 1.592, "volume": 26924.99, "close_time": 1764892799999, "quote_volume": 42946.33708, "trades": 390, "taker_buy_base": 12523.74, "taker_buy_quote": 19995.08002 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 1.592, "high": 1.603, "low": 1.585, "close": 1.588, "volume": 42058.88, "close_time": 1764907199999, "quote_volume": 66994.12536, "trades": 408, "taker_buy_base": 17727.56, "taker_buy_quote": 28196.25484 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 1.588, "high": 1.602, "low": 1.578, "close": 1.601, "volume": 44690.31, "close_time": 1764921599999, "quote_volume": 70981.9378, "trades": 472, "taker_buy_base": 23312.0, "taker_buy_quote": 36999.45282 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 1.601, "high": 1.604, "low": 1.581, "close": 1.586, "volume": 30946.41, "close_time": 1764935999999, "quote_volume": 49312.28823, "trades": 463, "taker_buy_base": 17897.66, "taker_buy_quote": 28523.52315 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 1.585, "high": 1.594, "low": 1.565, "close": 1.576, "volume": 61074.18, "close_time": 1764950399999, "quote_volume": 96464.81276, "trades": 766, "taker_buy_base": 30921.63, "taker_buy_quote": 48847.24424 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 1.578, "high": 1.578, "low": 1.531, "close": 1.561, "volume": 40807.79, "close_time": 1764964799999, "quote_volume": 63255.95944, "trades": 857, "taker_buy_base": 21839.28, "taker_buy_quote": 33813.49288 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 1.56, "high": 1.576, "low": 1.557, "close": 1.574, "volume": 23748.38, "close_time": 1764979199999, "quote_volume": 37193.67452, "trades": 433, "taker_buy_base": 15898.66, "taker_buy_quote": 24906.31426 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 1.571, "high": 1.598, "low": 1.567, "close": 1.587, "volume": 72820.1, "close_time": 1764993599999, "quote_volume": 115234.04084, "trades": 521, "taker_buy_base": 21061.92, "taker_buy_quote": 33317.4577 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 1.588, "high": 1.596, "low": 1.569, "close": 1.58, "volume": 29169.95, "close_time": 1765007999999, "quote_volume": 46082.81535, "trades": 430, "taker_buy_base": 15748.73, "taker_buy_quote": 24896.84424 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 1.581, "high": 1.589, "low": 1.568, "close": 1.569, "volume": 27068.23, "close_time": 1765022399999, "quote_volume": 42683.42935, "trades": 450, "taker_buy_base": 11887.97, "taker_buy_quote": 18751.44515 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 1.569, "high": 1.586, "low": 1.569, "close": 1.586, "volume": 41759.33, "close_time": 1765036799999, "quote_volume": 65827.08012, "trades": 494, "taker_buy_base": 16998.37, "taker_buy_quote": 26812.76722 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 1.585, "high": 1.602, "low": 1.584, "close": 1.587, "volume": 47873.28, "close_time": 1765051199999, "quote_volume": 76277.5449, "trades": 557, "taker_buy_base": 22855.61, "taker_buy_quote": 36424.93984 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 1.586, "high": 1.601, "low": 1.585, "close": 1.597, "volume": 23186.57, "close_time": 1765065599999, "quote_volume": 36980.23335, "trades": 381, "taker_buy_base": 15261.92, "taker_buy_quote": 24341.64904 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 1.599, "high": 1.608, "low": 1.591, "close": 1.6, "volume": 50583.65, "close_time": 1765079999999, "quote_volume": 80973.09845, "trades": 467, "taker_buy_base": 20836.28, "taker_buy_quote": 33371.61429 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 1.601, "high": 1.605, "low": 1.589, "close": 1.589, "volume": 20725.65, "close_time": 1765094399999, "quote_volume": 33113.78285, "trades": 462, "taker_buy_base": 9330.09, "taker_buy_quote": 14911.84274 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 1.589, "high": 1.601, "low": 1.573, "close": 1.599, "volume": 28315.45, "close_time": 1765108799999, "quote_volume": 44870.25065, "trades": 437, "taker_buy_base": 15463.13, "taker_buy_quote": 24526.47636 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 1.596, "high": 1.603, "low": 1.553, "close": 1.587, "volume": 54210.1, "close_time": 1765123199999, "quote_volume": 85394.64683, "trades": 756, "taker_buy_base": 26100.29, "taker_buy_quote": 41142.74914 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 1.588, "high": 1.661, "low": 1.578, "close": 1.656, "volume": 89099.82, "close_time": 1765137599999, "quote_volume": 144009.93891, "trades": 1147, "taker_buy_base": 41502.4, "taker_buy_quote": 67433.14121 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 1.657, "high": 1.676, "low": 1.605, "close": 1.614, "volume": 103405.39, "close_time": 1765151999999, "quote_volume": 170197.63301, "trades": 1339, "taker_buy_base": 50127.64, "taker_buy_quote": 82634.37528 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 1.613, "high": 1.647, "low": 1.605, "close": 1.62, "volume": 47929.46, "close_time": 1765166399999, "quote_volume": 77895.9148, "trades": 632, "taker_buy_base": 16699.29, "taker_buy_quote": 27242.476 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 1.621, "high": 1.657, "low": 1.612, "close": 1.647, "volume": 96931.53, "close_time": 1765180799999, "quote_volume": 159114.25711, "trades": 989, "taker_buy_base": 54170.63, "taker_buy_quote": 88942.02531 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 1.646, "high": 1.679, "low": 1.639, "close": 1.657, "volume": 110994.02, "close_time": 1765195199999, "quote_volume": 184744.9846, "trades": 1168, "taker_buy_base": 59294.14, "taker_buy_quote": 98593.86456 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 1.655, "high": 1.671, "low": 1.63, "close": 1.642, "volume": 83100.03, "close_time": 1765209599999, "quote_volume": 137727.80682, "trades": 1107, "taker_buy_base": 47800.98, "taker_buy_quote": 79273.12218 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 1.638, "high": 1.651, "low": 1.615, "close": 1.626, "volume": 45884.2, "close_time": 1765223999999, "quote_volume": 74821.27136, "trades": 617, "taker_buy_base": 24235.9, "taker_buy_quote": 39531.55308 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 1.627, "high": 1.648, "low": 1.617, "close": 1.621, "volume": 34848.88, "close_time": 1765238399999, "quote_volume": 56927.33792, "trades": 486, "taker_buy_base": 12346.54, "taker_buy_quote": 20193.33831 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 1.62, "high": 1.627, "low": 1.603, "close": 1.619, "volume": 21805.76, "close_time": 1765252799999, "quote_volume": 35169.8625, "trades": 307, "taker_buy_base": 10739.34, "taker_buy_quote": 17341.88466 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 1.618, "high": 1.63, "low": 1.605, "close": 1.625, "volume": 42604.46, "close_time": 1765267199999, "quote_volume": 69096.75588, "trades": 345, "taker_buy_base": 20044.66, "taker_buy_quote": 32501.8739 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 1.626, "high": 1.629, "low": 1.608, "close": 1.618, "volume": 41276.53, "close_time": 1765281599999, "quote_volume": 66709.1251, "trades": 459, "taker_buy_base": 24966.77, "taker_buy_quote": 40377.04658 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 1.618, "high": 1.667, "low": 1.609, "close": 1.666, "volume": 56479.25, "close_time": 1765295999999, "quote_volume": 91776.03796, "trades": 704, "taker_buy_base": 25874.21, "taker_buy_quote": 42146.73854 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 1.666, "high": 1.692, "low": 1.664, "close": 1.667, "volume": 115655.45, "close_time": 1765310399999, "quote_volume": 194165.07039, "trades": 1315, "taker_buy_base": 50398.42, "taker_buy_quote": 84696.56232 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 1.668, "high": 1.672, "low": 1.639, "close": 1.666, "volume": 32481.16, "close_time": 1765324799999, "quote_volume": 53815.68834, "trades": 519, "taker_buy_base": 17049.24, "taker_buy_quote": 28272.70046 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 1.666, "high": 1.669, "low": 1.645, "close": 1.649, "volume": 32456.85, "close_time": 1765339199999, "quote_volume": 53897.55017, "trades": 425, "taker_buy_base": 21244.13, "taker_buy_quote": 35290.00535 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 1.649, "high": 1.654, "low": 1.636, "close": 1.642, "volume": 16826.17, "close_time": 1765353599999, "quote_volume": 27671.02556, "trades": 290, "taker_buy_base": 11001.03, "taker_buy_quote": 18093.21023 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 1.642, "high": 1.651, "low": 1.632, "close": 1.64, "volume": 33748.3, "close_time": 1765367999999, "quote_volume": 55344.9146, "trades": 438, "taker_buy_base": 19852.57, "taker_buy_quote": 32560.6423 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 1.641, "high": 1.649, "low": 1.63, "close": 1.642, "volume": 20852.59, "close_time": 1765382399999, "quote_volume": 34184.69844, "trades": 469, "taker_buy_base": 10359.07, "taker_buy_quote": 16977.6579 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 1.642, "high": 1.682, "low": 1.639, "close": 1.679, "volume": 39217.74, "close_time": 1765396799999, "quote_volume": 65359.69027, "trades": 749, "taker_buy_base": 15722.5, "taker_buy_quote": 26175.96958 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 1.681, "high": 1.705, "low": 1.656, "close": 1.658, "volume": 69825.97, "close_time": 1765411199999, "quote_volume": 117418.59417, "trades": 1036, "taker_buy_base": 28766.5, "taker_buy_quote": 48468.73938 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 1.658, "high": 1.661, "low": 1.591, "close": 1.599, "volume": 41424.28, "close_time": 1765425599999, "quote_volume": 67127.05957, "trades": 798, "taker_buy_base": 15025.37, "taker_buy_quote": 24343.23456 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 1.594, "high": 1.619, "low": 1.592, "close": 1.608, "volume": 39945.37, "close_time": 1765439999999, "quote_volume": 64350.08824, "trades": 564, "taker_buy_base": 20741.63, "taker_buy_quote": 33431.8946 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 1.606, "high": 1.606, "low": 1.591, "close": 1.599, "volume": 51507.37, "close_time": 1765454399999, "quote_volume": 82282.54373, "trades": 650, "taker_buy_base": 20901.26, "taker_buy_quote": 33401.05405 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 1.597, "high": 1.619, "low": 1.595, "close": 1.6, "volume": 72349.15, "close_time": 1765468799999, "quote_volume": 116553.68276, "trades": 768, "taker_buy_base": 32778.23, "taker_buy_quote": 52830.35045 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 1.602, "high": 1.637, "low": 1.595, "close": 1.625, "volume": 62482.91, "close_time": 1765483199999, "quote_volume": 101075.08979, "trades": 898, "taker_buy_base": 33912.38, "taker_buy_quote": 54814.25656 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 1.626, "high": 1.666, "low": 1.626, "close": 1.646, "volume": 64444.0, "close_time": 1765497599999, "quote_volume": 106161.15705, "trades": 779, "taker_buy_base": 38394.9, "taker_buy_quote": 63249.87759 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 1.647, "high": 1.653, "low": 1.629, "close": 1.641, "volume": 12395.15, "close_time": 1765511999999, "quote_volume": 20362.68672, "trades": 372, "taker_buy_base": 6147.58, "taker_buy_quote": 10104.13709 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 1.641, "high": 1.645, "low": 1.627, "close": 1.629, "volume": 19956.26, "close_time": 1765526399999, "quote_volume": 32674.24349, "trades": 418, "taker_buy_base": 11171.7, "taker_buy_quote": 18291.40741 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 1.63, "high": 1.644, "low": 1.623, "close": 1.642, "volume": 45785.14, "close_time": 1765540799999, "quote_volume": 74729.88717, "trades": 647, "taker_buy_base": 18635.83, "taker_buy_quote": 30439.29457 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 1.644, "high": 1.653, "low": 1.585, "close": 1.595, "volume": 83692.27, "close_time": 1765555199999, "quote_volume": 135855.25097, "trades": 1121, "taker_buy_base": 35266.48, "taker_buy_quote": 57233.83812 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 1.594, "high": 1.612, "low": 1.58, "close": 1.599, "volume": 35978.81, "close_time": 1765569599999, "quote_volume": 57420.21252, "trades": 692, "taker_buy_base": 18005.48, "taker_buy_quote": 28732.74214 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 1.601, "high": 1.613, "low": 1.596, "close": 1.611, "volume": 24888.27, "close_time": 1765583999999, "quote_volume": 39883.82477, "trades": 345, "taker_buy_base": 14771.39, "taker_buy_quote": 23681.68845 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 1.61, "high": 1.622, "low": 1.606, "close": 1.622, "volume": 41439.6, "close_time": 1765598399999, "quote_volume": 66877.98262, "trades": 389, "taker_buy_base": 20218.49, "taker_buy_quote": 32653.71037 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 1.622, "high": 1.629, "low": 1.61, "close": 1.611, "volume": 28444.97, "close_time": 1765612799999, "quote_volume": 46049.06857, "trades": 382, "taker_buy_base": 12718.45, "taker_buy_quote": 20558.56582 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 1.61, "high": 1.624, "low": 1.61, "close": 1.619, "volume": 31557.94, "close_time": 1765627199999, "quote_volume": 51035.96822, "trades": 251, "taker_buy_base": 9837.41, "taker_buy_quote": 15916.90793 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 1.619, "high": 1.629, "low": 1.61, "close": 1.616, "volume": 23722.17, "close_time": 1765641599999, "quote_volume": 38441.73227, "trades": 405, "taker_buy_base": 10658.01, "taker_buy_quote": 17277.47739 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 1.618, "high": 1.624, "low": 1.61, "close": 1.617, "volume": 21589.59, "close_time": 1765655999999, "quote_volume": 34878.15117, "trades": 276, "taker_buy_base": 9598.81, "taker_buy_quote": 15526.20757 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 1.617, "high": 1.62, "low": 1.601, "close": 1.62, "volume": 18512.26, "close_time": 1765670399999, "quote_volume": 29877.41225, "trades": 331, "taker_buy_base": 7556.7, "taker_buy_quote": 12192.58559 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 1.618, "high": 1.62, "low": 1.61, "close": 1.612, "volume": 23195.06, "close_time": 1765684799999, "quote_volume": 37474.42769, "trades": 276, "taker_buy_base": 7904.02, "taker_buy_quote": 12776.0122 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 1.611, "high": 1.612, "low": 1.601, "close": 1.606, "volume": 12278.77, "close_time": 1765699199999, "quote_volume": 19705.07968, "trades": 331, "taker_buy_base": 7227.14, "taker_buy_quote": 11594.83878 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 1.606, "high": 1.616, "low": 1.594, "close": 1.608, "volume": 38451.23, "close_time": 1765713599999, "quote_volume": 61740.82472, "trades": 529, "taker_buy_base": 20747.54, "taker_buy_quote": 33327.37361 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 1.603, "high": 1.637, "low": 1.581, "close": 1.588, "volume": 103146.37, "close_time": 1765727999999, "quote_volume": 166375.19833, "trades": 1023, "taker_buy_base": 49902.97, "taker_buy_quote": 80469.09357 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 1.586, "high": 1.592, "low": 1.562, "close": 1.565, "volume": 63440.81, "close_time": 1765742399999, "quote_volume": 99910.77812, "trades": 681, "taker_buy_base": 31737.09, "taker_buy_quote": 49983.37994 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 1.565, "high": 1.57, "low": 1.535, "close": 1.547, "volume": 40648.55, "close_time": 1765756799999, "quote_volume": 63205.61934, "trades": 444, "taker_buy_base": 22717.76, "taker_buy_quote": 35339.59438 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 1.548, "high": 1.582, "low": 1.542, "close": 1.558, "volume": 24794.94, "close_time": 1765771199999, "quote_volume": 38663.62814, "trades": 378, "taker_buy_base": 10338.27, "taker_buy_quote": 16132.78709 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 1.559, "high": 1.573, "low": 1.552, "close": 1.563, "volume": 31682.28, "close_time": 1765785599999, "quote_volume": 49509.94013, "trades": 478, "taker_buy_base": 14843.0, "taker_buy_quote": 23182.59238 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 1.563, "high": 1.577, "low": 1.562, "close": 1.573, "volume": 32729.26, "close_time": 1765799999999, "quote_volume": 51321.8061, "trades": 341, "taker_buy_base": 13490.26, "taker_buy_quote": 21153.47645 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 1.574, "high": 1.579, "low": 1.495, "close": 1.507, "volume": 135476.06, "close_time": 1765814399999, "quote_volume": 208048.8729, "trades": 1400, "taker_buy_base": 72284.38, "taker_buy_quote": 111332.73762 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 1.502, "high": 1.508, "low": 1.462, "close": 1.488, "volume": 76286.88, "close_time": 1765828799999, "quote_volume": 112904.8164, "trades": 1180, "taker_buy_base": 45790.06, "taker_buy_quote": 67780.33323 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 1.486, "high": 1.501, "low": 1.468, "close": 1.495, "volume": 50791.44, "close_time": 1765843199999, "quote_volume": 75427.83621, "trades": 564, "taker_buy_base": 24697.61, "taker_buy_quote": 36713.61733 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 1.495, "high": 1.51, "low": 1.488, "close": 1.495, "volume": 81991.25, "close_time": 1765857599999, "quote_volume": 123000.54155, "trades": 630, "taker_buy_base": 39475.08, "taker_buy_quote": 59221.9324 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 1.495, "high": 1.514, "low": 1.481, "close": 1.502, "volume": 36063.54, "close_time": 1765871999999, "quote_volume": 54221.51516, "trades": 424, "taker_buy_base": 19922.93, "taker_buy_quote": 29967.65147 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 1.502, "high": 1.533, "low": 1.495, "close": 1.533, "volume": 71621.94, "close_time": 1765886399999, "quote_volume": 107960.76214, "trades": 664, "taker_buy_base": 37223.09, "taker_buy_quote": 56133.70025 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 1.532, "high": 1.563, "low": 1.508, "close": 1.56, "volume": 77856.45, "close_time": 1765900799999, "quote_volume": 119753.5341, "trades": 987, "taker_buy_base": 44075.8, "taker_buy_quote": 67849.04217 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 1.56, "high": 1.566, "low": 1.529, "close": 1.552, "volume": 97956.77, "close_time": 1765915199999, "quote_volume": 151831.82023, "trades": 1051, "taker_buy_base": 43328.17, "taker_buy_quote": 67115.95163 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 1.551, "high": 1.554, "low": 1.535, "close": 1.55, "volume": 31447.4, "close_time": 1765929599999, "quote_volume": 48564.69514, "trades": 369, "taker_buy_base": 17686.16, "taker_buy_quote": 27325.90909 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 1.549, "high": 1.571, "low": 1.544, "close": 1.564, "volume": 52043.7, "close_time": 1765943999999, "quote_volume": 80929.34281, "trades": 588, "taker_buy_base": 32410.28, "taker_buy_quote": 50414.74815 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 1.564, "high": 1.564, "low": 1.53, "close": 1.536, "volume": 48008.75, "close_time": 1765958399999, "quote_volume": 74010.82937, "trades": 497, "taker_buy_base": 22424.76, "taker_buy_quote": 34576.70298 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 1.533, "high": 1.534, "low": 1.5, "close": 1.511, "volume": 60494.08, "close_time": 1765972799999, "quote_volume": 91852.53906, "trades": 663, "taker_buy_base": 28534.53, "taker_buy_quote": 43314.48359 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 1.512, "high": 1.548, "low": 1.498, "close": 1.499, "volume": 92980.62, "close_time": 1765987199999, "quote_volume": 141207.84867, "trades": 1120, "taker_buy_base": 46662.22, "taker_buy_quote": 70923.88297 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 1.498, "high": 1.509, "low": 1.464, "close": 1.472, "volume": 65423.0, "close_time": 1766001599999, "quote_volume": 97161.00305, "trades": 982, "taker_buy_base": 29929.02, "taker_buy_quote": 44446.854 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 1.472, "high": 1.482, "low": 1.46, "close": 1.47, "volume": 69443.46, "close_time": 1766015999999, "quote_volume": 102218.0925, "trades": 630, "taker_buy_base": 35106.91, "taker_buy_quote": 51703.37063 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 1.472, "high": 1.481, "low": 1.466, "close": 1.471, "volume": 41034.21, "close_time": 1766030399999, "quote_volume": 60437.65781, "trades": 365, "taker_buy_base": 17083.03, "taker_buy_quote": 25176.21282 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 1.471, "high": 1.475, "low": 1.458, "close": 1.465, "volume": 23904.53, "close_time": 1766044799999, "quote_volume": 35094.24452, "trades": 292, "taker_buy_base": 13855.09, "taker_buy_quote": 20354.17832 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 1.466, "high": 1.491, "low": 1.464, "close": 1.488, "volume": 62034.75, "close_time": 1766059199999, "quote_volume": 92047.02171, "trades": 613, "taker_buy_base": 32159.32, "taker_buy_quote": 47718.92717 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 1.486, "high": 1.517, "low": 1.486, "close": 1.494, "volume": 98310.31, "close_time": 1766073599999, "quote_volume": 147290.78861, "trades": 823, "taker_buy_base": 47924.58, "taker_buy_quote": 71867.20436 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 1.495, "high": 1.495, "low": 1.431, "close": 1.432, "volume": 141174.68, "close_time": 1766087999999, "quote_volume": 205270.32985, "trades": 1332, "taker_buy_base": 72959.45, "taker_buy_quote": 106221.38668 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 1.433, "high": 1.446, "low": 1.42, "close": 1.437, "volume": 82093.17, "close_time": 1766102399999, "quote_volume": 117570.91469, "trades": 586, "taker_buy_base": 36262.24, "taker_buy_quote": 52053.99014 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 1.436, "high": 1.471, "low": 1.425, "close": 1.454, "volume": 114319.24, "close_time": 1766116799999, "quote_volume": 164988.0544, "trades": 661, "taker_buy_base": 39474.07, "taker_buy_quote": 56941.05848 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 1.454, "high": 1.461, "low": 1.428, "close": 1.457, "volume": 73047.0, "close_time": 1766131199999, "quote_volume": 105678.11381, "trades": 580, "taker_buy_base": 41684.61, "taker_buy_quote": 60332.0975 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 1.456, "high": 1.457, "low": 1.435, "close": 1.451, "volume": 47263.25, "close_time": 1766145599999, "quote_volume": 68227.2349, "trades": 552, "taker_buy_base": 21582.46, "taker_buy_quote": 31142.63564 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 1.45, "high": 1.482, "low": 1.44, "close": 1.469, "volume": 58580.75, "close_time": 1766159999999, "quote_volume": 85412.50406, "trades": 610, "taker_buy_base": 30189.09, "taker_buy_quote": 44049.98672 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 1.47, "high": 1.491, "low": 1.461, "close": 1.487, "volume": 56653.82, "close_time": 1766174399999, "quote_volume": 83809.56178, "trades": 778, "taker_buy_base": 30182.25, "taker_buy_quote": 44679.9762 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 1.487, "high": 1.496, "low": 1.484, "close": 1.49, "volume": 36694.72, "close_time": 1766188799999, "quote_volume": 54661.65257, "trades": 434, "taker_buy_base": 17783.22, "taker_buy_quote": 26501.72401 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 1.487, "high": 1.487, "low": 1.47, "close": 1.47, "volume": 48607.96, "close_time": 1766203199999, "quote_volume": 72014.96398, "trades": 417, "taker_buy_base": 31617.99, "taker_buy_quote": 46893.41963 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 1.471, "high": 1.484, "low": 1.465, "close": 1.481, "volume": 19206.29, "close_time": 1766217599999, "quote_volume": 28285.64312, "trades": 347, "taker_buy_base": 10264.4, "taker_buy_quote": 15118.45574 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 1.48, "high": 1.492, "low": 1.48, "close": 1.49, "volume": 21552.25, "close_time": 1766231999999, "quote_volume": 32058.74543, "trades": 298, "taker_buy_base": 11332.93, "taker_buy_quote": 16856.68734 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 1.49, "high": 1.497, "low": 1.48, "close": 1.492, "volume": 30351.9, "close_time": 1766246399999, "quote_volume": 45239.84435, "trades": 446, "taker_buy_base": 14928.71, "taker_buy_quote": 22264.59266 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 1.493, "high": 1.499, "low": 1.484, "close": 1.489, "volume": 52420.52, "close_time": 1766260799999, "quote_volume": 78090.72456, "trades": 478, "taker_buy_base": 24503.47, "taker_buy_quote": 36520.72514 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 1.49, "high": 1.498, "low": 1.486, "close": 1.489, "volume": 23827.58, "close_time": 1766275199999, "quote_volume": 35530.15481, "trades": 295, "taker_buy_base": 12426.84, "taker_buy_quote": 18527.34936 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 1.488, "high": 1.488, "low": 1.474, "close": 1.482, "volume": 48065.77, "close_time": 1766289599999, "quote_volume": 71124.51288, "trades": 446, "taker_buy_base": 35556.06, "taker_buy_quote": 52622.18118 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 1.482, "high": 1.486, "low": 1.479, "close": 1.481, "volume": 7834.52, "close_time": 1766303999999, "quote_volume": 11605.88111, "trades": 206, "taker_buy_base": 3369.3, "taker_buy_quote": 4992.92425 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 1.481, "high": 1.491, "low": 1.478, "close": 1.485, "volume": 17803.0, "close_time": 1766318399999, "quote_volume": 26447.92953, "trades": 403, "taker_buy_base": 9271.0, "taker_buy_quote": 13770.12351 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 1.484, "high": 1.49, "low": 1.455, "close": 1.465, "volume": 68154.74, "close_time": 1766332799999, "quote_volume": 100097.82361, "trades": 585, "taker_buy_base": 31129.4, "taker_buy_quote": 45686.61866 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 1.463, "high": 1.473, "low": 1.46, "close": 1.46, "volume": 71508.25, "close_time": 1766347199999, "quote_volume": 104851.17319, "trades": 553, "taker_buy_base": 37858.74, "taker_buy_quote": 55514.4821 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 1.461, "high": 1.465, "low": 1.451, "close": 1.459, "volume": 71427.99, "close_time": 1766361599999, "quote_volume": 104098.44892, "trades": 532, "taker_buy_base": 31144.84, "taker_buy_quote": 45406.07821 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 1.46, "high": 1.48, "low": 1.432, "close": 1.448, "volume": 61474.86, "close_time": 1766375999999, "quote_volume": 89342.19689, "trades": 658, "taker_buy_base": 25207.69, "taker_buy_quote": 36670.8388 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 1.448, "high": 1.461, "low": 1.447, "close": 1.461, "volume": 35061.68, "close_time": 1766390399999, "quote_volume": 50995.90522, "trades": 322, "taker_buy_base": 19333.42, "taker_buy_quote": 28122.21183 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 1.463, "high": 1.474, "low": 1.458, "close": 1.47, "volume": 34320.33, "close_time": 1766404799999, "quote_volume": 50379.93862, "trades": 429, "taker_buy_base": 17439.43, "taker_buy_quote": 25602.07887 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 1.47, "high": 1.484, "low": 1.462, "close": 1.475, "volume": 44960.77, "close_time": 1766419199999, "quote_volume": 66234.59441, "trades": 488, "taker_buy_base": 21086.37, "taker_buy_quote": 31071.96081 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 1.476, "high": 1.483, "low": 1.449, "close": 1.451, "volume": 110608.75, "close_time": 1766433599999, "quote_volume": 162316.02248, "trades": 842, "taker_buy_base": 60945.87, "taker_buy_quote": 89422.19454 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 1.451, "high": 1.468, "low": 1.45, "close": 1.467, "volume": 49225.6, "close_time": 1766447999999, "quote_volume": 71771.38519, "trades": 540, "taker_buy_base": 23426.95, "taker_buy_quote": 34157.86523 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 1.466, "high": 1.477, "low": 1.455, "close": 1.458, "volume": 40575.1, "close_time": 1766462399999, "quote_volume": 59615.13751, "trades": 417, "taker_buy_base": 15401.52, "taker_buy_quote": 22579.58125 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 1.457, "high": 1.461, "low": 1.444, "close": 1.456, "volume": 20250.07, "close_time": 1766476799999, "quote_volume": 29444.14642, "trades": 242, "taker_buy_base": 11825.91, "taker_buy_quote": 17203.52343 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 1.455, "high": 1.461, "low": 1.45, "close": 1.451, "volume": 33190.76, "close_time": 1766491199999, "quote_volume": 48296.48016, "trades": 641, "taker_buy_base": 16330.02, "taker_buy_quote": 23776.22587 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 1.45, "high": 1.462, "low": 1.445, "close": 1.462, "volume": 64021.22, "close_time": 1766505599999, "quote_volume": 93112.19548, "trades": 516, "taker_buy_base": 17638.24, "taker_buy_quote": 25650.8198 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 1.461, "high": 1.481, "low": 1.461, "close": 1.476, "volume": 38559.88, "close_time": 1766519999999, "quote_volume": 56777.52395, "trades": 633, "taker_buy_base": 21444.85, "taker_buy_quote": 31588.95048 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 1.476, "high": 1.487, "low": 1.474, "close": 1.483, "volume": 31020.73, "close_time": 1766534399999, "quote_volume": 45902.13575, "trades": 293, "taker_buy_base": 15123.69, "taker_buy_quote": 22392.68627 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 1.484, "high": 1.486, "low": 1.46, "close": 1.467, "volume": 89497.78, "close_time": 1766548799999, "quote_volume": 131895.07643, "trades": 474, "taker_buy_base": 34117.57, "taker_buy_quote": 50146.84316 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 1.464, "high": 1.469, "low": 1.455, "close": 1.455, "volume": 18502.64, "close_time": 1766563199999, "quote_volume": 27051.03985, "trades": 251, "taker_buy_base": 7919.8, "taker_buy_quote": 11581.87621 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 1.454, "high": 1.461, "low": 1.451, "close": 1.456, "volume": 35251.26, "close_time": 1766577599999, "quote_volume": 51304.91396, "trades": 493, "taker_buy_base": 17119.64, "taker_buy_quote": 24916.09894 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 1.457, "high": 1.484, "low": 1.453, "close": 1.484, "volume": 76141.89, "close_time": 1766591999999, "quote_volume": 111756.01739, "trades": 642, "taker_buy_base": 39791.99, "taker_buy_quote": 58508.70042 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 1.485, "high": 1.499, "low": 1.476, "close": 1.495, "volume": 87004.73, "close_time": 1766606399999, "quote_volume": 129591.08562, "trades": 844, "taker_buy_base": 47126.95, "taker_buy_quote": 70200.72421 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 1.496, "high": 1.496, "low": 1.48, "close": 1.493, "volume": 41190.69, "close_time": 1766620799999, "quote_volume": 61306.39581, "trades": 343, "taker_buy_base": 22868.57, "taker_buy_quote": 34036.71215 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 1.492, "high": 1.526, "low": 1.491, "close": 1.523, "volume": 58169.71, "close_time": 1766635199999, "quote_volume": 87601.75842, "trades": 488, "taker_buy_base": 27672.15, "taker_buy_quote": 41679.54729 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 1.522, "high": 1.57, "low": 1.517, "close": 1.526, "volume": 121805.37, "close_time": 1766649599999, "quote_volume": 187418.0991, "trades": 1334, "taker_buy_base": 67035.26, "taker_buy_quote": 103105.84592 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 1.527, "high": 1.532, "low": 1.497, "close": 1.502, "volume": 71484.24, "close_time": 1766663999999, "quote_volume": 107991.11614, "trades": 633, "taker_buy_base": 21333.91, "taker_buy_quote": 32264.35742 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 1.501, "high": 1.514, "low": 1.468, "close": 1.5, "volume": 95502.02, "close_time": 1766678399999, "quote_volume": 142230.66932, "trades": 854, "taker_buy_base": 52462.71, "taker_buy_quote": 78210.17593 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 1.501, "high": 1.529, "low": 1.494, "close": 1.516, "volume": 51299.02, "close_time": 1766692799999, "quote_volume": 77637.84037, "trades": 584, "taker_buy_base": 29341.3, "taker_buy_quote": 44391.39585 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 1.52, "high": 1.528, "low": 1.493, "close": 1.498, "volume": 85446.94, "close_time": 1766707199999, "quote_volume": 129228.16873, "trades": 557, "taker_buy_base": 40325.77, "taker_buy_quote": 61101.3085 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 1.498, "high": 1.531, "low": 1.495, "close": 1.521, "volume": 46372.31, "close_time": 1766721599999, "quote_volume": 70130.36337, "trades": 508, "taker_buy_base": 25265.46, "taker_buy_quote": 38179.67829 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 1.521, "high": 1.526, "low": 1.511, "close": 1.511, "volume": 26510.82, "close_time": 1766735999999, "quote_volume": 40291.72992, "trades": 284, "taker_buy_base": 13169.02, "taker_buy_quote": 20022.83381 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 1.512, "high": 1.531, "low": 1.511, "close": 1.529, "volume": 29508.86, "close_time": 1766750399999, "quote_volume": 44896.99512, "trades": 420, "taker_buy_base": 17081.48, "taker_buy_quote": 25984.77045 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 1.53, "high": 1.546, "low": 1.507, "close": 1.521, "volume": 71968.59, "close_time": 1766764799999, "quote_volume": 110221.36887, "trades": 722, "taker_buy_base": 38546.1, "taker_buy_quote": 59149.23418 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 1.523, "high": 1.545, "low": 1.51, "close": 1.54, "volume": 35234.84, "close_time": 1766779199999, "quote_volume": 53957.96677, "trades": 513, "taker_buy_base": 17100.02, "taker_buy_quote": 26179.90003 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 1.539, "high": 1.554, "low": 1.536, "close": 1.551, "volume": 31759.31, "close_time": 1766793599999, "quote_volume": 49144.15878, "trades": 362, "taker_buy_base": 18137.97, "taker_buy_quote": 28071.73939 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 1.549, "high": 1.554, "low": 1.538, "close": 1.551, "volume": 45633.32, "close_time": 1766807999999, "quote_volume": 70619.18636, "trades": 480, "taker_buy_base": 27068.13, "taker_buy_quote": 41915.84092 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 1.552, "high": 1.569, "low": 1.541, "close": 1.559, "volume": 32924.97, "close_time": 1766822399999, "quote_volume": 51214.51814, "trades": 426, "taker_buy_base": 17156.31, "taker_buy_quote": 26707.50113 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 1.56, "high": 1.576, "low": 1.556, "close": 1.572, "volume": 31459.95, "close_time": 1766836799999, "quote_volume": 49264.37924, "trades": 414, "taker_buy_base": 15776.66, "taker_buy_quote": 24721.97241 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 1.572, "high": 1.589, "low": 1.57, "close": 1.585, "volume": 31208.52, "close_time": 1766851199999, "quote_volume": 49323.75943, "trades": 388, "taker_buy_base": 13010.04, "taker_buy_quote": 20576.40961 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 1.587, "high": 1.613, "low": 1.585, "close": 1.605, "volume": 76251.59, "close_time": 1766865599999, "quote_volume": 121959.4775, "trades": 978, "taker_buy_base": 37183.11, "taker_buy_quote": 59483.93946 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 1.605, "high": 1.633, "low": 1.602, "close": 1.624, "volume": 123753.42, "close_time": 1766879999999, "quote_volume": 200569.22171, "trades": 1007, "taker_buy_base": 69904.49, "taker_buy_quote": 113436.82743 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 1.622, "high": 1.622, "low": 1.596, "close": 1.598, "volume": 67582.69, "close_time": 1766894399999, "quote_volume": 108801.2101, "trades": 555, "taker_buy_base": 38039.99, "taker_buy_quote": 61195.74394 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 1.597, "high": 1.674, "low": 1.595, "close": 1.656, "volume": 167942.93, "close_time": 1766908799999, "quote_volume": 276272.2789, "trades": 1903, "taker_buy_base": 91646.85, "taker_buy_quote": 150684.64442 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 1.655, "high": 1.67, "low": 1.637, "close": 1.641, "volume": 61873.77, "close_time": 1766923199999, "quote_volume": 102225.13645, "trades": 684, "taker_buy_base": 27265.73, "taker_buy_quote": 45056.5413 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 1.644, "high": 1.656, "low": 1.634, "close": 1.643, "volume": 49655.35, "close_time": 1766937599999, "quote_volume": 81750.57334, "trades": 565, "taker_buy_base": 25071.96, "taker_buy_quote": 41276.11418 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 1.643, "high": 1.654, "low": 1.638, "close": 1.645, "volume": 132362.04, "close_time": 1766951999999, "quote_volume": 217599.81202, "trades": 895, "taker_buy_base": 61687.04, "taker_buy_quote": 101579.35267 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 1.646, "high": 1.654, "low": 1.629, "close": 1.651, "volume": 26411.81, "close_time": 1766966399999, "quote_volume": 43349.23219, "trades": 376, "taker_buy_base": 13987.98, "taker_buy_quote": 22980.77451 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 1.651, "high": 1.691, "low": 1.648, "close": 1.681, "volume": 54795.7, "close_time": 1766980799999, "quote_volume": 91566.90145, "trades": 853, "taker_buy_base": 26020.65, "taker_buy_quote": 43528.58098 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 1.68, "high": 1.681, "low": 1.647, "close": 1.653, "volume": 32547.13, "close_time": 1766995199999, "quote_volume": 54118.712, "trades": 509, "taker_buy_base": 12328.35, "taker_buy_quote": 20509.64782 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 1.653, "high": 1.654, "low": 1.617, "close": 1.62, "volume": 34889.13, "close_time": 1767009599999, "quote_volume": 56926.34089, "trades": 619, "taker_buy_base": 13523.97, "taker_buy_quote": 22103.72027 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 1.62, "high": 1.677, "low": 1.607, "close": 1.658, "volume": 78632.07, "close_time": 1767023999999, "quote_volume": 129350.6815, "trades": 942, "taker_buy_base": 38412.79, "taker_buy_quote": 63207.37158 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 1.657, "high": 1.699, "low": 1.653, "close": 1.671, "volume": 133282.21, "close_time": 1767038399999, "quote_volume": 223016.72176, "trades": 1398, "taker_buy_base": 67218.69, "taker_buy_quote": 112698.40255 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 1.668, "high": 1.668, "low": 1.563, "close": 1.57, "volume": 165743.08, "close_time": 1767052799999, "quote_volume": 265966.12889, "trades": 1669, "taker_buy_base": 84259.41, "taker_buy_quote": 135136.29769 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 1.566, "high": 1.575, "low": 1.551, "close": 1.559, "volume": 97079.89, "close_time": 1767067199999, "quote_volume": 151503.93863, "trades": 1115, "taker_buy_base": 63515.34, "taker_buy_quote": 99093.65671 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 1.559, "high": 1.589, "low": 1.559, "close": 1.586, "volume": 33538.23, "close_time": 1767081599999, "quote_volume": 52889.93593, "trades": 423, "taker_buy_base": 18583.44, "taker_buy_quote": 29289.72142 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 1.585, "high": 1.62, "low": 1.585, "close": 1.613, "volume": 60816.31, "close_time": 1767095999999, "quote_volume": 97557.30935, "trades": 634, "taker_buy_base": 36142.25, "taker_buy_quote": 57980.52883 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 1.612, "high": 1.645, "low": 1.606, "close": 1.642, "volume": 58244.18, "close_time": 1767110399999, "quote_volume": 94623.85344, "trades": 750, "taker_buy_base": 27163.4, "taker_buy_quote": 44213.67448 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 1.642, "high": 1.651, "low": 1.607, "close": 1.622, "volume": 92036.16, "close_time": 1767124799999, "quote_volume": 149086.5962, "trades": 1018, "taker_buy_base": 42319.97, "taker_buy_quote": 68551.80627 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 1.622, "high": 1.635, "low": 1.621, "close": 1.624, "volume": 36149.05, "close_time": 1767139199999, "quote_volume": 58814.36001, "trades": 430, "taker_buy_base": 16754.85, "taker_buy_quote": 27274.92122 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 1.622, "high": 1.624, "low": 1.609, "close": 1.613, "volume": 58366.51, "close_time": 1767153599999, "quote_volume": 94261.074, "trades": 583, "taker_buy_base": 14882.42, "taker_buy_quote": 24060.90913 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 1.614, "high": 1.629, "low": 1.597, "close": 1.625, "volume": 30797.77, "close_time": 1767167999999, "quote_volume": 49744.65955, "trades": 513, "taker_buy_base": 13169.11, "taker_buy_quote": 21249.96488 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 1.63, "high": 1.64, "low": 1.623, "close": 1.634, "volume": 40382.43, "close_time": 1767182399999, "quote_volume": 65930.5814, "trades": 631, "taker_buy_base": 22672.12, "taker_buy_quote": 37030.88746 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 1.633, "high": 1.648, "low": 1.625, "close": 1.633, "volume": 61665.9, "close_time": 1767196799999, "quote_volume": 100900.50903, "trades": 1154, "taker_buy_base": 27004.88, "taker_buy_quote": 44204.54127 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 1.633, "high": 1.647, "low": 1.613, "close": 1.633, "volume": 76988.31, "close_time": 1767211199999, "quote_volume": 125580.17491, "trades": 1207, "taker_buy_base": 38935.21, "taker_buy_quote": 63510.70782 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 1.635, "high": 1.663, "low": 1.631, "close": 1.658, "volume": 77761.89, "close_time": 1767225599999, "quote_volume": 128176.27052, "trades": 1019, "taker_buy_base": 43605.68, "taker_buy_quote": 71912.76099 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 1.657, "high": 1.678, "low": 1.656, "close": 1.674, "volume": 57870.65, "close_time": 1767239999999, "quote_volume": 96506.983, "trades": 815, "taker_buy_base": 33634.61, "taker_buy_quote": 56110.04073 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 1.673, "high": 1.688, "low": 1.652, "close": 1.657, "volume": 32744.93, "close_time": 1767254399999, "quote_volume": 54723.26881, "trades": 562, "taker_buy_base": 13964.04, "taker_buy_quote": 23344.5685 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 1.656, "high": 1.688, "low": 1.653, "close": 1.673, "volume": 65285.2, "close_time": 1767268799999, "quote_volume": 108991.81547, "trades": 827, "taker_buy_base": 31814.57, "taker_buy_quote": 53128.20647 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 1.673, "high": 1.694, "low": 1.666, "close": 1.684, "volume": 52557.55, "close_time": 1767283199999, "quote_volume": 88378.06397, "trades": 654, "taker_buy_base": 29075.05, "taker_buy_quote": 48913.99874 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 1.685, "high": 1.697, "low": 1.672, "close": 1.695, "volume": 55412.1, "close_time": 1767297599999, "quote_volume": 93280.48013, "trades": 638, "taker_buy_base": 26474.83, "taker_buy_quote": 44609.38706 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 1.695, "high": 1.703, "low": 1.687, "close": 1.692, "volume": 55325.7, "close_time": 1767311999999, "quote_volume": 93837.93663, "trades": 487, "taker_buy_base": 31359.48, "taker_buy_quote": 53215.27277 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 1.693, "high": 1.693, "low": 1.665, "close": 1.676, "volume": 36585.91, "close_time": 1767326399999, "quote_volume": 61376.58517, "trades": 525, "taker_buy_base": 14754.18, "taker_buy_quote": 24725.26686 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 1.675, "high": 1.718, "low": 1.673, "close": 1.712, "volume": 68451.3, "close_time": 1767340799999, "quote_volume": 116369.38468, "trades": 943, "taker_buy_base": 44408.69, "taker_buy_quote": 75465.01341 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 1.712, "high": 1.736, "low": 1.707, "close": 1.717, "volume": 47922.84, "close_time": 1767355199999, "quote_volume": 82386.98269, "trades": 857, "taker_buy_base": 22916.35, "taker_buy_quote": 39406.72468 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 1.712, "high": 1.745, "low": 1.706, "close": 1.733, "volume": 60655.36, "close_time": 1767369599999, "quote_volume": 104805.1794, "trades": 1070, "taker_buy_base": 31827.23, "taker_buy_quote": 55045.96073 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 1.735, "high": 1.918, "low": 1.733, "close": 1.804, "volume": 622723.59, "close_time": 1767383999999, "quote_volume": 1154920.48777, "trades": 7233, "taker_buy_base": 327460.39, "taker_buy_quote": 606845.17318 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 1.803, "high": 1.836, "low": 1.791, "close": 1.801, "volume": 244248.93, "close_time": 1767398399999, "quote_volume": 441600.82906, "trades": 2103, "taker_buy_base": 101361.31, "taker_buy_quote": 183710.88201 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 1.8, "high": 1.836, "low": 1.797, "close": 1.83, "volume": 117911.57, "close_time": 1767412799999, "quote_volume": 214113.97014, "trades": 1118, "taker_buy_base": 68501.44, "taker_buy_quote": 124400.50739 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 1.829, "high": 1.829, "low": 1.779, "close": 1.781, "volume": 87499.36, "close_time": 1767427199999, "quote_volume": 158026.9396, "trades": 1213, "taker_buy_base": 31754.59, "taker_buy_quote": 57425.38825 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 1.779, "high": 1.816, "low": 1.776, "close": 1.796, "volume": 36441.66, "close_time": 1767441599999, "quote_volume": 65485.83086, "trades": 819, "taker_buy_base": 20064.65, "taker_buy_quote": 36087.51654 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 1.797, "high": 1.809, "low": 1.79, "close": 1.799, "volume": 51273.02, "close_time": 1767455999999, "quote_volume": 92215.6032, "trades": 830, "taker_buy_base": 25466.39, "taker_buy_quote": 45802.83859 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 1.799, "high": 1.887, "low": 1.799, "close": 1.847, "volume": 165884.32, "close_time": 1767470399999, "quote_volume": 306825.06955, "trades": 1614, "taker_buy_base": 93705.4, "taker_buy_quote": 173324.49109 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 1.847, "high": 1.865, "low": 1.837, "close": 1.851, "volume": 61110.48, "close_time": 1767484799999, "quote_volume": 113049.40594, "trades": 800, "taker_buy_base": 27996.76, "taker_buy_quote": 51828.28664 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 1.847, "high": 1.874, "low": 1.845, "close": 1.861, "volume": 69653.28, "close_time": 1767499199999, "quote_volume": 129630.56849, "trades": 1066, "taker_buy_base": 30821.49, "taker_buy_quote": 57414.28947 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 1.862, "high": 1.88, "low": 1.855, "close": 1.874, "volume": 53505.43, "close_time": 1767513599999, "quote_volume": 99868.3099, "trades": 894, "taker_buy_base": 25130.19, "taker_buy_quote": 46899.87737 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 1.874, "high": 1.874, "low": 1.837, "close": 1.857, "volume": 157109.34, "close_time": 1767527999999, "quote_volume": 291230.94022, "trades": 1728, "taker_buy_base": 62352.95, "taker_buy_quote": 115364.52914 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 1.855, "high": 1.873, "low": 1.847, "close": 1.855, "volume": 65934.61, "close_time": 1767542399999, "quote_volume": 122431.06021, "trades": 988, "taker_buy_base": 37587.28, "taker_buy_quote": 69829.31598 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 1.856, "high": 1.898, "low": 1.854, "close": 1.868, "volume": 101391.09, "close_time": 1767556799999, "quote_volume": 190187.60128, "trades": 1618, "taker_buy_base": 48678.13, "taker_buy_quote": 91360.32741 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 1.868, "high": 1.881, "low": 1.853, "close": 1.867, "volume": 51840.45, "close_time": 1767571199999, "quote_volume": 96690.85922, "trades": 788, "taker_buy_base": 27979.4, "taker_buy_quote": 52186.35952 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 1.868, "high": 1.888, "low": 1.857, "close": 1.86, "volume": 74670.55, "close_time": 1767585599999, "quote_volume": 139833.54042, "trades": 1057, "taker_buy_base": 29613.41, "taker_buy_quote": 55557.45654 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 1.861, "high": 1.862, "low": 1.833, "close": 1.852, "volume": 57953.01, "close_time": 1767599999999, "quote_volume": 107121.82254, "trades": 1035, "taker_buy_base": 19766.59, "taker_buy_quote": 36553.63011 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 1.852, "high": 1.878, "low": 1.849, "close": 1.867, "volume": 68423.88, "close_time": 1767614399999, "quote_volume": 127348.7105, "trades": 1209, "taker_buy_base": 40635.37, "taker_buy_quote": 75670.17369 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 1.864, "high": 1.904, "low": 1.857, "close": 1.896, "volume": 111572.55, "close_time": 1767628799999, "quote_volume": 210503.98199, "trades": 1691, "taker_buy_base": 56753.12, "taker_buy_quote": 107160.78652 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 1.896, "high": 1.931, "low": 1.88, "close": 1.895, "volume": 129076.48, "close_time": 1767643199999, "quote_volume": 245713.32886, "trades": 1750, "taker_buy_base": 70171.07, "taker_buy_quote": 133607.28855 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 1.896, "high": 1.911, "low": 1.889, "close": 1.896, "volume": 68125.86, "close_time": 1767657599999, "quote_volume": 129458.09047, "trades": 903, "taker_buy_base": 36291.36, "taker_buy_quote": 68999.24956 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 1.895, "high": 1.902, "low": 1.878, "close": 1.899, "volume": 68695.91, "close_time": 1767671999999, "quote_volume": 129971.77114, "trades": 1095, "taker_buy_base": 33716.67, "taker_buy_quote": 63838.17547 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 1.899, "high": 1.92, "low": 1.894, "close": 1.903, "volume": 38071.65, "close_time": 1767686399999, "quote_volume": 72528.06348, "trades": 554, "taker_buy_base": 15354.14, "taker_buy_quote": 29266.92486 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 1.904, "high": 1.95, "low": 1.902, "close": 1.936, "volume": 80648.93, "close_time": 1767700799999, "quote_volume": 154730.60738, "trades": 1042, "taker_buy_base": 35467.39, "taker_buy_quote": 68031.14652 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 1.937, "high": 1.945, "low": 1.887, "close": 1.896, "volume": 126222.99, "close_time": 1767715199999, "quote_volume": 243536.76569, "trades": 1372, "taker_buy_base": 62955.09, "taker_buy_quote": 121662.08961 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 1.897, "high": 1.903, "low": 1.853, "close": 1.885, "volume": 94434.68, "close_time": 1767729599999, "quote_volume": 177015.36812, "trades": 1493, "taker_buy_base": 36256.77, "taker_buy_quote": 68104.631 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 1.886, "high": 1.908, "low": 1.883, "close": 1.898, "volume": 67588.46, "close_time": 1767743999999, "quote_volume": 128411.8089, "trades": 780, "taker_buy_base": 33237.33, "taker_buy_quote": 63122.02196 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 1.898, "high": 1.898, "low": 1.87, "close": 1.882, "volume": 47872.08, "close_time": 1767758399999, "quote_volume": 90327.38141, "trades": 709, "taker_buy_base": 14604.41, "taker_buy_quote": 27500.43413 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 1.882, "high": 1.886, "low": 1.861, "close": 1.869, "volume": 26355.41, "close_time": 1767772799999, "quote_volume": 49261.70014, "trades": 381, "taker_buy_base": 16793.38, "taker_buy_quote": 31402.24397 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 1.871, "high": 1.883, "low": 1.849, "close": 1.865, "volume": 37868.57, "close_time": 1767787199999, "quote_volume": 70613.67001, "trades": 741, "taker_buy_base": 20797.22, "taker_buy_quote": 38832.87736 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 1.865, "high": 1.888, "low": 1.846, "close": 1.874, "volume": 58282.21, "close_time": 1767801599999, "quote_volume": 108927.01045, "trades": 909, "taker_buy_base": 22786.48, "taker_buy_quote": 42603.27651 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 1.875, "high": 1.914, "low": 1.853, "close": 1.873, "volume": 88038.07, "close_time": 1767815999999, "quote_volume": 165757.55205, "trades": 1317, "taker_buy_base": 44222.64, "taker_buy_quote": 83539.21462 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 1.871, "high": 1.887, "low": 1.861, "close": 1.87, "volume": 57867.67, "close_time": 1767830399999, "quote_volume": 108337.0274, "trades": 844, "taker_buy_base": 29468.47, "taker_buy_quote": 55212.96932 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 1.869, "high": 1.889, "low": 1.858, "close": 1.86, "volume": 34687.35, "close_time": 1767844799999, "quote_volume": 65072.87378, "trades": 624, "taker_buy_base": 19248.38, "taker_buy_quote": 36137.52533 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 1.861, "high": 1.88, "low": 1.83, "close": 1.853, "volume": 36311.94, "close_time": 1767859199999, "quote_volume": 67462.80215, "trades": 668, "taker_buy_base": 17658.47, "taker_buy_quote": 32844.4869 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 1.853, "high": 1.857, "low": 1.812, "close": 1.84, "volume": 65800.71, "close_time": 1767873599999, "quote_volume": 120987.99778, "trades": 752, "taker_buy_base": 33077.24, "taker_buy_quote": 60942.38726 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 1.84, "high": 1.898, "low": 1.817, "close": 1.891, "volume": 108903.38, "close_time": 1767887999999, "quote_volume": 201653.49557, "trades": 1304, "taker_buy_base": 70206.95, "taker_buy_quote": 129959.82478 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 1.891, "high": 1.894, "low": 1.858, "close": 1.882, "volume": 76653.54, "close_time": 1767902399999, "quote_volume": 143639.35829, "trades": 1148, "taker_buy_base": 38446.16, "taker_buy_quote": 72092.17227 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 1.882, "high": 1.884, "low": 1.859, "close": 1.859, "volume": 50857.18, "close_time": 1767916799999, "quote_volume": 95201.66133, "trades": 751, "taker_buy_base": 25919.09, "taker_buy_quote": 48543.80705 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 1.861, "high": 1.864, "low": 1.826, "close": 1.833, "volume": 33806.87, "close_time": 1767931199999, "quote_volume": 62374.08469, "trades": 682, "taker_buy_base": 11289.39, "taker_buy_quote": 20848.09177 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 1.835, "high": 1.836, "low": 1.791, "close": 1.792, "volume": 63147.29, "close_time": 1767945599999, "quote_volume": 114052.34554, "trades": 922, "taker_buy_base": 28275.15, "taker_buy_quote": 51072.42594 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 1.793, "high": 1.802, "low": 1.755, "close": 1.763, "volume": 91446.66, "close_time": 1767959999999, "quote_volume": 162663.79431, "trades": 1439, "taker_buy_base": 44490.73, "taker_buy_quote": 79166.58331 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 1.762, "high": 1.778, "low": 1.736, "close": 1.77, "volume": 167209.47, "close_time": 1767974399999, "quote_volume": 293680.36001, "trades": 1648, "taker_buy_base": 57270.87, "taker_buy_quote": 100485.37651 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 1.769, "high": 1.781, "low": 1.73, "close": 1.735, "volume": 87825.84, "close_time": 1767988799999, "quote_volume": 153990.00848, "trades": 994, "taker_buy_base": 47882.58, "taker_buy_quote": 83988.2208 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 1.734, "high": 1.746, "low": 1.722, "close": 1.744, "volume": 45781.76, "close_time": 1768003199999, "quote_volume": 79455.42276, "trades": 662, "taker_buy_base": 23145.7, "taker_buy_quote": 40185.13331 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 1.743, "high": 1.743, "low": 1.718, "close": 1.719, "volume": 40091.3, "close_time": 1768017599999, "quote_volume": 69507.89149, "trades": 500, "taker_buy_base": 15537.89, "taker_buy_quote": 26946.43665 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 1.72, "high": 1.741, "low": 1.717, "close": 1.739, "volume": 28110.29, "close_time": 1768031999999, "quote_volume": 48643.65121, "trades": 318, "taker_buy_base": 16681.13, "taker_buy_quote": 28883.75044 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 1.738, "high": 1.762, "low": 1.728, "close": 1.761, "volume": 36379.86, "close_time": 1768046399999, "quote_volume": 63473.52377, "trades": 608, "taker_buy_base": 19359.94, "taker_buy_quote": 33794.18835 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 1.762, "high": 1.79, "low": 1.76, "close": 1.763, "volume": 114903.73, "close_time": 1768060799999, "quote_volume": 204414.85267, "trades": 1157, "taker_buy_base": 76058.38, "taker_buy_quote": 135414.45198 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 1.762, "high": 1.774, "low": 1.743, "close": 1.749, "volume": 51552.87, "close_time": 1768075199999, "quote_volume": 90380.15901, "trades": 669, "taker_buy_base": 24945.79, "taker_buy_quote": 43726.08323 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 1.751, "high": 1.756, "low": 1.731, "close": 1.739, "volume": 24917.09, "close_time": 1768089599999, "quote_volume": 43438.65036, "trades": 341, "taker_buy_base": 10448.27, "taker_buy_quote": 18211.88989 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 1.738, "high": 1.749, "low": 1.733, "close": 1.737, "volume": 63253.0, "close_time": 1768103999999, "quote_volume": 110112.50466, "trades": 539, "taker_buy_base": 38930.85, "taker_buy_quote": 67790.91308 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 1.738, "high": 1.74, "low": 1.727, "close": 1.738, "volume": 15519.37, "close_time": 1768118399999, "quote_volume": 26915.02651, "trades": 233, "taker_buy_base": 5893.24, "taker_buy_quote": 10230.91579 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 1.738, "high": 1.757, "low": 1.735, "close": 1.751, "volume": 30682.5, "close_time": 1768132799999, "quote_volume": 53557.96473, "trades": 396, "taker_buy_base": 15649.67, "taker_buy_quote": 27298.61572 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 1.75, "high": 1.769, "low": 1.748, "close": 1.754, "volume": 26832.82, "close_time": 1768147199999, "quote_volume": 47215.48587, "trades": 372, "taker_buy_base": 19406.05, "taker_buy_quote": 34157.82949 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 1.754, "high": 1.772, "low": 1.751, "close": 1.758, "volume": 37656.6, "close_time": 1768161599999, "quote_volume": 66288.02984, "trades": 482, "taker_buy_base": 16308.21, "taker_buy_quote": 28718.44225 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 1.756, "high": 1.758, "low": 1.733, "close": 1.749, "volume": 46938.97, "close_time": 1768175999999, "quote_volume": 82084.22496, "trades": 584, "taker_buy_base": 20259.99, "taker_buy_quote": 35417.10949 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 1.748, "high": 1.775, "low": 1.737, "close": 1.76, "volume": 31158.26, "close_time": 1768190399999, "quote_volume": 54655.91874, "trades": 522, "taker_buy_base": 14891.38, "taker_buy_quote": 26188.18925 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 1.761, "high": 1.77, "low": 1.735, "close": 1.739, "volume": 38989.11, "close_time": 1768204799999, "quote_volume": 68243.53857, "trades": 562, "taker_buy_base": 18604.8, "taker_buy_quote": 32534.2396 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 1.736, "high": 1.747, "low": 1.721, "close": 1.726, "volume": 47764.38, "close_time": 1768219199999, "quote_volume": 82943.78003, "trades": 702, "taker_buy_base": 27852.18, "taker_buy_quote": 48435.32495 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 1.725, "high": 1.736, "low": 1.704, "close": 1.724, "volume": 72468.93, "close_time": 1768233599999, "quote_volume": 124722.76207, "trades": 1002, "taker_buy_base": 38714.92, "taker_buy_quote": 66668.63771 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 1.723, "high": 1.758, "low": 1.723, "close": 1.757, "volume": 79860.74, "close_time": 1768247999999, "quote_volume": 139052.20044, "trades": 968, "taker_buy_base": 55137.19, "taker_buy_quote": 96001.51743 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 1.753, "high": 1.756, "low": 1.724, "close": 1.727, "volume": 38586.62, "close_time": 1768262399999, "quote_volume": 66906.40733, "trades": 686, "taker_buy_base": 15008.13, "taker_buy_quote": 25993.12969 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 1.727, "high": 1.737, "low": 1.725, "close": 1.731, "volume": 54314.48, "close_time": 1768276799999, "quote_volume": 93998.59831, "trades": 558, "taker_buy_base": 31170.27, "taker_buy_quote": 53952.8694 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 1.734, "high": 1.752, "low": 1.734, "close": 1.75, "volume": 22085.11, "close_time": 1768291199999, "quote_volume": 38531.20253, "trades": 465, "taker_buy_base": 12296.72, "taker_buy_quote": 21453.97098 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 1.749, "high": 1.759, "low": 1.725, "close": 1.74, "volume": 50816.19, "close_time": 1768305599999, "quote_volume": 88581.17965, "trades": 912, "taker_buy_base": 21773.18, "taker_buy_quote": 37976.21373 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 1.74, "high": 1.761, "low": 1.719, "close": 1.747, "volume": 67291.91, "close_time": 1768319999999, "quote_volume": 117050.63043, "trades": 1226, "taker_buy_base": 35874.95, "taker_buy_quote": 62432.29083 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 1.747, "high": 1.779, "low": 1.743, "close": 1.778, "volume": 71059.18, "close_time": 1768334399999, "quote_volume": 125017.47142, "trades": 1245, "taker_buy_base": 40527.64, "taker_buy_quote": 71290.73897 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 1.778, "high": 1.819, "low": 1.769, "close": 1.8, "volume": 78692.82, "close_time": 1768348799999, "quote_volume": 141687.26905, "trades": 1242, "taker_buy_base": 43208.36, "taker_buy_quote": 77920.51569 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 1.8, "high": 1.803, "low": 1.77, "close": 1.781, "volume": 85248.88, "close_time": 1768363199999, "quote_volume": 151939.45552, "trades": 1232, "taker_buy_base": 39070.87, "taker_buy_quote": 69756.08995 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 1.782, "high": 1.786, "low": 1.755, "close": 1.767, "volume": 50793.55, "close_time": 1768377599999, "quote_volume": 89862.91785, "trades": 842, "taker_buy_base": 24758.3, "taker_buy_quote": 43841.41463 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 1.768, "high": 1.785, "low": 1.763, "close": 1.778, "volume": 334680.61, "close_time": 1768391999999, "quote_volume": 594712.01843, "trades": 1493, "taker_buy_base": 18954.65, "taker_buy_quote": 33684.51398 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 1.777, "high": 1.81, "low": 1.777, "close": 1.793, "volume": 140734.78, "close_time": 1768406399999, "quote_volume": 251197.30161, "trades": 1277, "taker_buy_base": 37502.44, "taker_buy_quote": 67167.59445 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 1.794, "high": 1.805, "low": 1.734, "close": 1.755, "volume": 343234.49, "close_time": 1768420799999, "quote_volume": 608359.96397, "trades": 2780, "taker_buy_base": 67194.89, "taker_buy_quote": 118640.50764 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 1.755, "high": 1.769, "low": 1.754, "close": 1.762, "volume": 70500.77, "close_time": 1768435199999, "quote_volume": 124027.68796, "trades": 1002, "taker_buy_base": 30863.02, "taker_buy_quote": 54347.56934 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 1.762, "high": 1.781, "low": 1.757, "close": 1.761, "volume": 39583.21, "close_time": 1768449599999, "quote_volume": 69918.83931, "trades": 745, "taker_buy_base": 16727.78, "taker_buy_quote": 29569.25043 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 1.76, "high": 1.781, "low": 1.758, "close": 1.775, "volume": 31574.22, "close_time": 1768463999999, "quote_volume": 55868.44128, "trades": 499, "taker_buy_base": 16489.44, "taker_buy_quote": 29181.0809 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 1.775, "high": 1.8, "low": 1.775, "close": 1.779, "volume": 72835.58, "close_time": 1768478399999, "quote_volume": 130116.47601, "trades": 961, "taker_buy_base": 38730.72, "taker_buy_quote": 69146.90227 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 1.779, "high": 1.786, "low": 1.734, "close": 1.748, "volume": 380332.47, "close_time": 1768492799999, "quote_volume": 668071.04247, "trades": 2535, "taker_buy_base": 52038.25, "taker_buy_quote": 91546.05729 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 1.749, "high": 1.752, "low": 1.71, "close": 1.721, "volume": 70703.04, "close_time": 1768507199999, "quote_volume": 122604.7197, "trades": 977, "taker_buy_base": 26529.83, "taker_buy_quote": 46040.56601 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 1.721, "high": 1.721, "low": 1.672, "close": 1.689, "volume": 59207.81, "close_time": 1768521599999, "quote_volume": 100063.86781, "trades": 1052, "taker_buy_base": 20552.93, "taker_buy_quote": 34768.42151 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 1.688, "high": 1.733, "low": 1.668, "close": 1.714, "volume": 203683.32, "close_time": 1768535999999, "quote_volume": 346565.60821, "trades": 2661, "taker_buy_base": 105177.72, "taker_buy_quote": 179273.49183 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 1.715, "high": 1.724, "low": 1.703, "close": 1.722, "volume": 39372.54, "close_time": 1768550399999, "quote_volume": 67646.85269, "trades": 445, "taker_buy_base": 28465.26, "taker_buy_quote": 48920.96654 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 1.721, "high": 1.73, "low": 1.687, "close": 1.705, "volume": 59822.16, "close_time": 1768564799999, "quote_volume": 102290.77408, "trades": 1000, "taker_buy_base": 27960.68, "taker_buy_quote": 47855.11198 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 1.704, "high": 1.712, "low": 1.678, "close": 1.687, "volume": 83412.78, "close_time": 1768579199999, "quote_volume": 141598.53905, "trades": 1396, "taker_buy_base": 38099.12, "taker_buy_quote": 64716.21088 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 1.684, "high": 1.705, "low": 1.683, "close": 1.703, "volume": 51784.27, "close_time": 1768593599999, "quote_volume": 87896.7762, "trades": 1499, "taker_buy_base": 30496.85, "taker_buy_quote": 51768.77574 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 1.703, "high": 1.722, "low": 1.699, "close": 1.72, "volume": 27334.24, "close_time": 1768607999999, "quote_volume": 46810.43193, "trades": 807, "taker_buy_base": 16669.63, "taker_buy_quote": 28554.37439 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 1.721, "high": 1.725, "low": 1.699, "close": 1.701, "volume": 39541.73, "close_time": 1768622399999, "quote_volume": 67732.61197, "trades": 632, "taker_buy_base": 18508.48, "taker_buy_quote": 31706.51956 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 1.7, "high": 1.718, "low": 1.698, "close": 1.714, "volume": 19572.05, "close_time": 1768636799999, "quote_volume": 33508.28508, "trades": 373, "taker_buy_base": 9212.28, "taker_buy_quote": 15766.70714 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 1.714, "high": 1.727, "low": 1.711, "close": 1.713, "volume": 36779.69, "close_time": 1768651199999, "quote_volume": 63175.06234, "trades": 931, "taker_buy_base": 22137.48, "taker_buy_quote": 38024.64796 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 1.712, "high": 1.729, "low": 1.708, "close": 1.728, "volume": 18193.12, "close_time": 1768665599999, "quote_volume": 31264.73424, "trades": 491, "taker_buy_base": 9979.71, "taker_buy_quote": 17155.2364 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 1.727, "high": 1.743, "low": 1.722, "close": 1.731, "volume": 26286.53, "close_time": 1768679999999, "quote_volume": 45527.00818, "trades": 638, "taker_buy_base": 13884.77, "taker_buy_quote": 24043.47092 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 1.732, "high": 1.738, "low": 1.724, "close": 1.737, "volume": 40136.88, "close_time": 1768694399999, "quote_volume": 69598.46278, "trades": 902, "taker_buy_base": 24621.28, "taker_buy_quote": 42697.3674 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 1.736, "high": 1.746, "low": 1.717, "close": 1.72, "volume": 57926.55, "close_time": 1768708799999, "quote_volume": 100257.27811, "trades": 839, "taker_buy_base": 24240.57, "taker_buy_quote": 41951.16273 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 1.717, "high": 1.72, "low": 1.712, "close": 1.72, "volume": 9796.81, "close_time": 1768723199999, "quote_volume": 16812.43549, "trades": 189, "taker_buy_base": 6459.6, "taker_buy_quote": 11088.33049 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 1.719, "high": 1.723, "low": 1.713, "close": 1.714, "volume": 21491.93, "close_time": 1768737599999, "quote_volume": 36881.61331, "trades": 387, "taker_buy_base": 11062.86, "taker_buy_quote": 18981.69677 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 1.716, "high": 1.733, "low": 1.713, "close": 1.733, "volume": 41444.46, "close_time": 1768751999999, "quote_volume": 71162.53651, "trades": 521, "taker_buy_base": 31238.76, "taker_buy_quote": 53636.93442 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 1.733, "high": 1.736, "low": 1.724, "close": 1.727, "volume": 30726.74, "close_time": 1768766399999, "quote_volume": 53154.87814, "trades": 815, "taker_buy_base": 19521.73, "taker_buy_quote": 33772.41246 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 1.726, "high": 1.74, "low": 1.663, "close": 1.666, "volume": 68604.51, "close_time": 1768780799999, "quote_volume": 116698.62884, "trades": 1803, "taker_buy_base": 31273.8, "taker_buy_quote": 53228.5762 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 1.665, "high": 1.666, "low": 1.529, "close": 1.618, "volume": 208952.69, "close_time": 1768795199999, "quote_volume": 336697.4571, "trades": 4986, "taker_buy_base": 101743.02, "taker_buy_quote": 164393.23181 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 1.616, "high": 1.618, "low": 1.575, "close": 1.609, "volume": 98669.25, "close_time": 1768809599999, "quote_volume": 157382.05442, "trades": 1409, "taker_buy_base": 43793.23, "taker_buy_quote": 69853.47588 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 1.609, "high": 1.632, "low": 1.596, "close": 1.601, "volume": 70840.21, "close_time": 1768823999999, "quote_volume": 114080.40591, "trades": 1282, "taker_buy_base": 28511.75, "taker_buy_quote": 45926.81513 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 1.6, "high": 1.6, "low": 1.57, "close": 1.581, "volume": 55672.96, "close_time": 1768838399999, "quote_volume": 88322.97029, "trades": 1016, "taker_buy_base": 30096.63, "taker_buy_quote": 47760.30283 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 1.58, "high": 1.614, "low": 1.578, "close": 1.608, "volume": 17982.45, "close_time": 1768852799999, "quote_volume": 28745.10969, "trades": 557, "taker_buy_base": 10932.86, "taker_buy_quote": 17477.39361 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 1.61, "high": 1.613, "low": 1.573, "close": 1.588, "volume": 43123.7, "close_time": 1768867199999, "quote_volume": 68444.07375, "trades": 728, "taker_buy_base": 19807.14, "taker_buy_quote": 31440.33522 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 1.587, "high": 1.587, "low": 1.548, "close": 1.557, "volume": 46079.73, "close_time": 1768881599999, "quote_volume": 72191.35066, "trades": 751, "taker_buy_base": 17877.42, "taker_buy_quote": 28067.779 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 1.555, "high": 1.575, "low": 1.55, "close": 1.568, "volume": 77033.38, "close_time": 1768895999999, "quote_volume": 120541.64033, "trades": 912, "taker_buy_base": 38603.26, "taker_buy_quote": 60439.25685 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 1.569, "high": 1.576, "low": 1.55, "close": 1.57, "volume": 57739.04, "close_time": 1768910399999, "quote_volume": 90405.23686, "trades": 914, "taker_buy_base": 23673.66, "taker_buy_quote": 37083.12176 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 1.57, "high": 1.574, "low": 1.535, "close": 1.546, "volume": 62191.63, "close_time": 1768924799999, "quote_volume": 96589.35245, "trades": 965, "taker_buy_base": 26051.72, "taker_buy_quote": 40449.86971 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 1.548, "high": 1.555, "low": 1.505, "close": 1.53, "volume": 115686.37, "close_time": 1768939199999, "quote_volume": 177068.255, "trades": 1638, "taker_buy_base": 48057.14, "taker_buy_quote": 73513.5553 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 1.529, "high": 1.544, "low": 1.513, "close": 1.515, "volume": 33130.17, "close_time": 1768953599999, "quote_volume": 50598.98692, "trades": 723, "taker_buy_base": 13099.16, "taker_buy_quote": 20024.66603 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 1.517, "high": 1.556, "low": 1.515, "close": 1.542, "volume": 55979.66, "close_time": 1768967999999, "quote_volume": 86444.20392, "trades": 922, "taker_buy_base": 35267.31, "taker_buy_quote": 54569.9348 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 1.54, "high": 1.552, "low": 1.533, "close": 1.536, "volume": 17637.89, "close_time": 1768982399999, "quote_volume": 27236.30277, "trades": 314, "taker_buy_base": 7719.65, "taker_buy_quote": 11924.36694 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 1.535, "high": 1.541, "low": 1.522, "close": 1.523, "volume": 17966.12, "close_time": 1768996799999, "quote_volume": 27575.14219, "trades": 341, "taker_buy_base": 5758.26, "taker_buy_quote": 8838.43135 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 1.523, "high": 1.584, "low": 1.516, "close": 1.58, "volume": 106523.52, "close_time": 1769011199999, "quote_volume": 166640.51722, "trades": 1054, "taker_buy_base": 69895.69, "taker_buy_quote": 109495.52246 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 1.582, "high": 1.595, "low": 1.533, "close": 1.591, "volume": 167869.09, "close_time": 1769025599999, "quote_volume": 262394.11209, "trades": 1700, "taker_buy_base": 60415.16, "taker_buy_quote": 94600.81927 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 1.589, "high": 1.589, "low": 1.556, "close": 1.561, "volume": 44055.64, "close_time": 1769039999999, "quote_volume": 69595.34342, "trades": 679, "taker_buy_base": 24206.4, "taker_buy_quote": 38267.68032 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 1.563, "high": 1.573, "low": 1.56, "close": 1.565, "volume": 24671.91, "close_time": 1769054399999, "quote_volume": 38680.27737, "trades": 511, "taker_buy_base": 9077.83, "taker_buy_quote": 14232.8935 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 1.566, "high": 1.573, "low": 1.561, "close": 1.564, "volume": 23910.0, "close_time": 1769068799999, "quote_volume": 37493.60185, "trades": 331, "taker_buy_base": 13426.72, "taker_buy_quote": 21053.08899 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 1.564, "high": 1.588, "low": 1.564, "close": 1.564, "volume": 23079.25, "close_time": 1769083199999, "quote_volume": 36413.40779, "trades": 950, "taker_buy_base": 9710.39, "taker_buy_quote": 15306.609 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 1.564, "high": 1.566, "low": 1.53, "close": 1.544, "volume": 56258.55, "close_time": 1769097599999, "quote_volume": 87330.75607, "trades": 824, "taker_buy_base": 23115.58, "taker_buy_quote": 35821.70736 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 1.548, "high": 1.559, "low": 1.533, "close": 1.543, "volume": 42917.46, "close_time": 1769111999999, "quote_volume": 66457.95924, "trades": 767, "taker_buy_base": 19243.52, "taker_buy_quote": 29825.44162 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 1.542, "high": 1.552, "low": 1.535, "close": 1.541, "volume": 30869.28, "close_time": 1769126399999, "quote_volume": 47586.91796, "trades": 425, "taker_buy_base": 9154.97, "taker_buy_quote": 14110.96529 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 1.542, "high": 1.543, "low": 1.527, "close": 1.533, "volume": 47354.83, "close_time": 1769140799999, "quote_volume": 72885.14275, "trades": 502, "taker_buy_base": 13902.34, "taker_buy_quote": 21379.18537 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 1.534, "high": 1.543, "low": 1.528, "close": 1.543, "volume": 30981.25, "close_time": 1769155199999, "quote_volume": 47520.08521, "trades": 497, "taker_buy_base": 22388.68, "taker_buy_quote": 34339.64416 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 1.542, "high": 1.544, "low": 1.524, "close": 1.538, "volume": 33173.65, "close_time": 1769169599999, "quote_volume": 50941.30112, "trades": 501, "taker_buy_base": 15335.29, "taker_buy_quote": 23550.6637 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 1.539, "high": 1.551, "low": 1.516, "close": 1.539, "volume": 47424.88, "close_time": 1769183999999, "quote_volume": 72909.01016, "trades": 819, "taker_buy_base": 25074.88, "taker_buy_quote": 38597.54534 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 1.539, "high": 1.554, "low": 1.52, "close": 1.525, "volume": 72350.65, "close_time": 1769198399999, "quote_volume": 111268.49164, "trades": 853, "taker_buy_base": 31761.23, "taker_buy_quote": 48782.66735 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 1.525, "high": 1.533, "low": 1.516, "close": 1.53, "volume": 35369.24, "close_time": 1769212799999, "quote_volume": 53946.56027, "trades": 704, "taker_buy_base": 19535.37, "taker_buy_quote": 29804.9357 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 1.531, "high": 1.536, "low": 1.515, "close": 1.521, "volume": 47148.46, "close_time": 1769227199999, "quote_volume": 71756.26951, "trades": 551, "taker_buy_base": 16666.21, "taker_buy_quote": 25373.01622 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 1.52, "high": 1.539, "low": 1.52, "close": 1.537, "volume": 21259.92, "close_time": 1769241599999, "quote_volume": 32478.92173, "trades": 320, "taker_buy_base": 14540.27, "taker_buy_quote": 22200.29553 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 1.537, "high": 1.539, "low": 1.528, "close": 1.534, "volume": 18759.08, "close_time": 1769255999999, "quote_volume": 28787.60505, "trades": 331, "taker_buy_base": 7696.3, "taker_buy_quote": 11802.75543 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 1.534, "high": 1.538, "low": 1.528, "close": 1.53, "volume": 20954.49, "close_time": 1769270399999, "quote_volume": 32136.40558, "trades": 355, "taker_buy_base": 8376.99, "taker_buy_quote": 12850.9918 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 1.53, "high": 1.544, "low": 1.527, "close": 1.541, "volume": 23877.33, "close_time": 1769284799999, "quote_volume": 36661.69857, "trades": 394, "taker_buy_base": 11184.84, "taker_buy_quote": 17163.58018 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 1.541, "high": 1.546, "low": 1.535, "close": 1.536, "volume": 22724.03, "close_time": 1769299199999, "quote_volume": 35005.24391, "trades": 311, "taker_buy_base": 11647.44, "taker_buy_quote": 17939.32376 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 1.535, "high": 1.541, "low": 1.522, "close": 1.527, "volume": 23728.4, "close_time": 1769313599999, "quote_volume": 36397.17243, "trades": 385, "taker_buy_base": 11729.46, "taker_buy_quote": 17993.03867 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 1.524, "high": 1.542, "low": 1.524, "close": 1.54, "volume": 21568.3, "close_time": 1769327999999, "quote_volume": 33113.02274, "trades": 350, "taker_buy_base": 17589.39, "taker_buy_quote": 27010.21718 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 1.541, "high": 1.55, "low": 1.529, "close": 1.533, "volume": 38854.47, "close_time": 1769342399999, "quote_volume": 59821.51498, "trades": 494, "taker_buy_base": 12337.93, "taker_buy_quote": 18980.63871 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 1.532, "high": 1.539, "low": 1.515, "close": 1.523, "volume": 30308.82, "close_time": 1769356799999, "quote_volume": 46215.24038, "trades": 379, "taker_buy_base": 12593.72, "taker_buy_quote": 19233.01129 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 1.524, "high": 1.524, "low": 1.482, "close": 1.489, "volume": 76461.29, "close_time": 1769371199999, "quote_volume": 114807.48995, "trades": 1325, "taker_buy_base": 36075.26, "taker_buy_quote": 54182.27694 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 1.491, "high": 1.505, "low": 1.484, "close": 1.503, "volume": 27517.78, "close_time": 1769385599999, "quote_volume": 41178.39922, "trades": 536, "taker_buy_base": 13665.5, "taker_buy_quote": 20447.09008 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 1.506, "high": 1.532, "low": 1.506, "close": 1.517, "volume": 86533.01, "close_time": 1769399999999, "quote_volume": 131634.08513, "trades": 1124, "taker_buy_base": 36759.34, "taker_buy_quote": 55940.74035 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 1.519, "high": 1.532, "low": 1.519, "close": 1.529, "volume": 25242.69, "close_time": 1769414399999, "quote_volume": 38455.48074, "trades": 325, "taker_buy_base": 15073.98, "taker_buy_quote": 22956.98372 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 1.528, "high": 1.535, "low": 1.513, "close": 1.516, "volume": 29429.91, "close_time": 1769428799999, "quote_volume": 44874.45137, "trades": 497, "taker_buy_base": 15390.66, "taker_buy_quote": 23453.85329 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 1.516, "high": 1.535, "low": 1.508, "close": 1.526, "volume": 40035.71, "close_time": 1769443199999, "quote_volume": 60877.78106, "trades": 772, "taker_buy_base": 17527.34, "taker_buy_quote": 26682.49968 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 1.526, "high": 1.535, "low": 1.519, "close": 1.524, "volume": 39337.77, "close_time": 1769457599999, "quote_volume": 60052.97502, "trades": 571, "taker_buy_base": 18402.42, "taker_buy_quote": 28096.74059 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 1.526, "high": 1.531, "low": 1.515, "close": 1.524, "volume": 17093.25, "close_time": 1769471999999, "quote_volume": 26062.49204, "trades": 401, "taker_buy_base": 8732.37, "taker_buy_quote": 13318.36189 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 1.524, "high": 1.525, "low": 1.512, "close": 1.513, "volume": 53185.54, "close_time": 1769486399999, "quote_volume": 80704.84137, "trades": 615, "taker_buy_base": 20615.27, "taker_buy_quote": 31308.13111 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 1.514, "high": 1.522, "low": 1.506, "close": 1.513, "volume": 37474.06, "close_time": 1769500799999, "quote_volume": 56646.89889, "trades": 362, "taker_buy_base": 24022.7, "taker_buy_quote": 36321.771 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 1.512, "high": 1.519, "low": 1.51, "close": 1.514, "volume": 43350.85, "close_time": 1769515199999, "quote_volume": 65599.33949, "trades": 600, "taker_buy_base": 20812.87, "taker_buy_quote": 31521.1234 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 1.513, "high": 1.521, "low": 1.499, "close": 1.519, "volume": 107312.54, "close_time": 1769529599999, "quote_volume": 162081.91346, "trades": 962, "taker_buy_base": 60958.57, "taker_buy_quote": 92089.67871 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 1.52, "high": 1.532, "low": 1.509, "close": 1.524, "volume": 52077.26, "close_time": 1769543999999, "quote_volume": 79179.39234, "trades": 763, "taker_buy_base": 21568.41, "taker_buy_quote": 32861.34412 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 1.525, "high": 1.532, "low": 1.52, "close": 1.52, "volume": 44187.4, "close_time": 1769558399999, "quote_volume": 67493.3416, "trades": 446, "taker_buy_base": 23079.4, "taker_buy_quote": 35265.97099 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 1.521, "high": 1.522, "low": 1.509, "close": 1.512, "volume": 30916.39, "close_time": 1769572799999, "quote_volume": 46829.22524, "trades": 483, "taker_buy_base": 16374.87, "taker_buy_quote": 24822.47798 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 1.513, "high": 1.525, "low": 1.51, "close": 1.516, "volume": 11878.5, "close_time": 1769587199999, "quote_volume": 18024.64869, "trades": 223, "taker_buy_base": 3911.19, "taker_buy_quote": 5932.1555 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 1.517, "high": 1.538, "low": 1.516, "close": 1.537, "volume": 42203.81, "close_time": 1769601599999, "quote_volume": 64533.58042, "trades": 526, "taker_buy_base": 26781.32, "taker_buy_quote": 40978.81112 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 1.537, "high": 1.538, "low": 1.516, "close": 1.519, "volume": 42161.74, "close_time": 1769615999999, "quote_volume": 64400.35139, "trades": 579, "taker_buy_base": 24085.99, "taker_buy_quote": 36824.86089 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 1.519, "high": 1.532, "low": 1.511, "close": 1.528, "volume": 45692.98, "close_time": 1769630399999, "quote_volume": 69651.58557, "trades": 699, "taker_buy_base": 31511.6, "taker_buy_quote": 48086.89508 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 1.524, "high": 1.543, "low": 1.515, "close": 1.535, "volume": 32489.44, "close_time": 1769644799999, "quote_volume": 49803.17887, "trades": 627, "taker_buy_base": 23929.09, "taker_buy_quote": 36728.27963 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 1.536, "high": 1.549, "low": 1.5, "close": 1.507, "volume": 105028.72, "close_time": 1769659199999, "quote_volume": 159309.38318, "trades": 1184, "taker_buy_base": 54144.03, "taker_buy_quote": 82126.88927 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 1.506, "high": 1.51, "low": 1.502, "close": 1.508, "volume": 16203.03, "close_time": 1769673599999, "quote_volume": 24405.73992, "trades": 244, "taker_buy_base": 7470.17, "taker_buy_quote": 11250.4302 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 1.505, "high": 1.508, "low": 1.482, "close": 1.482, "volume": 51799.46, "close_time": 1769687999999, "quote_volume": 77489.72032, "trades": 604, "taker_buy_base": 17634.73, "taker_buy_quote": 26364.39647 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 1.483, "high": 1.487, "low": 1.424, "close": 1.444, "volume": 80429.78, "close_time": 1769702399999, "quote_volume": 117095.16994, "trades": 1152, "taker_buy_base": 41452.36, "taker_buy_quote": 60399.56945 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 1.443, "high": 1.48, "low": 1.433, "close": 1.449, "volume": 155024.63, "close_time": 1769716799999, "quote_volume": 225649.97269, "trades": 1641, "taker_buy_base": 81575.31, "taker_buy_quote": 118775.32661 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 1.446, "high": 1.464, "low": 1.445, "close": 1.454, "volume": 27954.77, "close_time": 1769731199999, "quote_volume": 40675.32906, "trades": 437, "taker_buy_base": 14151.36, "taker_buy_quote": 20600.77504 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 1.456, "high": 1.456, "low": 1.408, "close": 1.419, "volume": 80893.38, "close_time": 1769745599999, "quote_volume": 115899.87308, "trades": 1031, "taker_buy_base": 43854.69, "taker_buy_quote": 63095.32079 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 1.42, "high": 1.44, "low": 1.407, "close": 1.438, "volume": 29343.53, "close_time": 1769759999999, "quote_volume": 41890.95384, "trades": 450, "taker_buy_base": 10635.44, "taker_buy_quote": 15193.18469 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 1.438, "high": 1.457, "low": 1.426, "close": 1.456, "volume": 39951.37, "close_time": 1769774399999, "quote_volume": 57431.31064, "trades": 647, "taker_buy_base": 22893.81, "taker_buy_quote": 32920.32257 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 1.454, "high": 1.462, "low": 1.437, "close": 1.451, "volume": 41819.44, "close_time": 1769788799999, "quote_volume": 60623.35948, "trades": 879, "taker_buy_base": 20973.66, "taker_buy_quote": 30412.64621 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 1.45, "high": 1.474, "low": 1.425, "close": 1.464, "volume": 48263.44, "close_time": 1769803199999, "quote_volume": 70216.2935, "trades": 1080, "taker_buy_base": 25739.49, "taker_buy_quote": 37534.95613 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 1.464, "high": 1.464, "low": 1.444, "close": 1.456, "volume": 32834.04, "close_time": 1769817599999, "quote_volume": 47681.86221, "trades": 845, "taker_buy_base": 19902.79, "taker_buy_quote": 28900.68209 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 1.456, "high": 1.456, "low": 1.429, "close": 1.43, "volume": 13732.45, "close_time": 1769831999999, "quote_volume": 19791.83385, "trades": 458, "taker_buy_base": 7088.78, "taker_buy_quote": 10210.77645 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 1.433, "high": 1.435, "low": 1.418, "close": 1.429, "volume": 21766.09, "close_time": 1769846399999, "quote_volume": 31054.42529, "trades": 338, "taker_buy_base": 12408.25, "taker_buy_quote": 17702.1708 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 1.428, "high": 1.43, "low": 1.41, "close": 1.421, "volume": 41493.7, "close_time": 1769860799999, "quote_volume": 58921.79158, "trades": 703, "taker_buy_base": 11598.52, "taker_buy_quote": 16478.23456 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 1.42, "high": 1.421, "low": 1.316, "close": 1.353, "volume": 206921.29, "close_time": 1769875199999, "quote_volume": 281700.71245, "trades": 2936, "taker_buy_base": 87860.74, "taker_buy_quote": 119520.97558 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 1.353, "high": 1.356, "low": 1.22, "close": 1.31, "volume": 350341.6, "close_time": 1769889599999, "quote_volume": 456930.39343, "trades": 4135, "taker_buy_base": 166960.9, "taker_buy_quote": 217682.02577 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 1.313, "high": 1.353, "low": 1.297, "close": 1.35, "volume": 55079.61, "close_time": 1769903999999, "quote_volume": 72901.30184, "trades": 1039, "taker_buy_base": 32641.87, "taker_buy_quote": 43200.23627 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 1.351, "high": 1.354, "low": 1.334, "close": 1.348, "volume": 43568.07, "close_time": 1769918399999, "quote_volume": 58670.34625, "trades": 854, "taker_buy_base": 18750.36, "taker_buy_quote": 25245.33951 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 1.349, "high": 1.376, "low": 1.347, "close": 1.367, "volume": 47227.01, "close_time": 1769932799999, "quote_volume": 64252.22874, "trades": 821, "taker_buy_base": 23015.06, "taker_buy_quote": 31373.31269 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 1.367, "high": 1.375, "low": 1.354, "close": 1.366, "volume": 72505.89, "close_time": 1769947199999, "quote_volume": 98750.59746, "trades": 886, "taker_buy_base": 39242.37, "taker_buy_quote": 53461.71075 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 1.365, "high": 1.374, "low": 1.313, "close": 1.329, "volume": 104657.5, "close_time": 1769961599999, "quote_volume": 140359.49056, "trades": 1524, "taker_buy_base": 47692.77, "taker_buy_quote": 63955.91294 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 1.327, "high": 1.35, "low": 1.314, "close": 1.324, "volume": 64843.8, "close_time": 1769975999999, "quote_volume": 86239.10142, "trades": 986, "taker_buy_base": 29897.92, "taker_buy_quote": 39777.81094 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 1.326, "high": 1.345, "low": 1.308, "close": 1.336, "volume": 51856.91, "close_time": 1769990399999, "quote_volume": 69097.10044, "trades": 884, "taker_buy_base": 25505.42, "taker_buy_quote": 33980.63976 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 1.336, "high": 1.36, "low": 1.298, "close": 1.334, "volume": 130455.46, "close_time": 1770004799999, "quote_volume": 174670.84626, "trades": 2178, "taker_buy_base": 49880.32, "taker_buy_quote": 66764.33875 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 1.333, "high": 1.349, "low": 1.298, "close": 1.325, "volume": 58329.76, "close_time": 1770019199999, "quote_volume": 77036.6909, "trades": 1243, "taker_buy_base": 27857.86, "taker_buy_quote": 36825.76173 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 1.325, "high": 1.35, "low": 1.324, "close": 1.335, "volume": 45712.28, "close_time": 1770033599999, "quote_volume": 61168.39933, "trades": 954, "taker_buy_base": 19697.69, "taker_buy_quote": 26364.21942 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 1.337, "high": 1.386, "low": 1.336, "close": 1.378, "volume": 61901.35, "close_time": 1770047999999, "quote_volume": 84124.59755, "trades": 995, "taker_buy_base": 38761.42, "taker_buy_quote": 52642.63499 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 1.377, "high": 1.381, "low": 1.361, "close": 1.369, "volume": 42741.9, "close_time": 1770062399999, "quote_volume": 58563.73085, "trades": 714, "taker_buy_base": 24206.34, "taker_buy_quote": 33173.34676 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 1.367, "high": 1.374, "low": 1.356, "close": 1.364, "volume": 21767.52, "close_time": 1770076799999, "quote_volume": 29708.51671, "trades": 438, "taker_buy_base": 9231.43, "taker_buy_quote": 12605.83592 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 1.365, "high": 1.367, "low": 1.343, "close": 1.361, "volume": 120737.79, "close_time": 1770091199999, "quote_volume": 164355.51069, "trades": 1156, "taker_buy_base": 86216.62, "taker_buy_quote": 117450.72027 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 1.36, "high": 1.378, "low": 1.358, "close": 1.375, "volume": 28599.31, "close_time": 1770105599999, "quote_volume": 39178.47752, "trades": 500, "taker_buy_base": 19025.51, "taker_buy_quote": 26068.14815 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 1.375, "high": 1.379, "low": 1.358, "close": 1.366, "volume": 32845.45, "close_time": 1770119999999, "quote_volume": 44961.47228, "trades": 767, "taker_buy_base": 16167.19, "taker_buy_quote": 22121.24974 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 1.366, "high": 1.405, "low": 1.364, "close": 1.404, "volume": 76939.25, "close_time": 1770134399999, "quote_volume": 106267.05224, "trades": 1059, "taker_buy_base": 43788.45, "taker_buy_quote": 60503.95098 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 1.403, "high": 1.407, "low": 1.337, "close": 1.393, "volume": 140971.44, "close_time": 1770148799999, "quote_volume": 192821.13669, "trades": 2078, "taker_buy_base": 75863.62, "taker_buy_quote": 103335.04526 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 1.394, "high": 1.426, "low": 1.38, "close": 1.396, "volume": 63217.77, "close_time": 1770163199999, "quote_volume": 88808.55881, "trades": 1117, "taker_buy_base": 31604.89, "taker_buy_quote": 44400.29573 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 1.397, "high": 1.403, "low": 1.381, "close": 1.398, "volume": 212124.24, "close_time": 1770177599999, "quote_volume": 295933.85672, "trades": 2065, "taker_buy_base": 66334.08, "taker_buy_quote": 92574.14708 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 1.396, "high": 1.403, "low": 1.39, "close": 1.395, "volume": 17541.78, "close_time": 1770191999999, "quote_volume": 24510.89399, "trades": 357, "taker_buy_base": 8470.88, "taker_buy_quote": 11836.8724 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 1.394, "high": 1.394, "low": 1.378, "close": 1.39, "volume": 56418.27, "close_time": 1770206399999, "quote_volume": 78258.62656, "trades": 869, "taker_buy_base": 30697.76, "taker_buy_quote": 42577.60884 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 1.39, "high": 1.394, "low": 1.35, "close": 1.356, "volume": 79364.07, "close_time": 1770220799999, "quote_volume": 109049.90869, "trades": 1167, "taker_buy_base": 37143.44, "taker_buy_quote": 51091.81097 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 1.357, "high": 1.419, "low": 1.335, "close": 1.403, "volume": 117216.86, "close_time": 1770235199999, "quote_volume": 161498.36776, "trades": 1930, "taker_buy_base": 65369.63, "taker_buy_quote": 90245.45028 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 1.404, "high": 1.407, "low": 1.368, "close": 1.386, "volume": 47521.41, "close_time": 1770249599999, "quote_volume": 65884.6439, "trades": 800, "taker_buy_base": 18662.24, "taker_buy_quote": 25886.51488 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 1.387, "high": 1.389, "low": 1.361, "close": 1.373, "volume": 88966.66, "close_time": 1770263999999, "quote_volume": 122849.08739, "trades": 1394, "taker_buy_base": 28534.03, "taker_buy_quote": 39380.36656 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 1.371, "high": 1.391, "low": 1.367, "close": 1.377, "volume": 51531.65, "close_time": 1770278399999, "quote_volume": 71123.27726, "trades": 1041, "taker_buy_base": 25830.02, "taker_buy_quote": 35669.01462 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 1.378, "high": 1.397, "low": 1.372, "close": 1.377, "volume": 355619.13, "close_time": 1770292799999, "quote_volume": 489714.67031, "trades": 2573, "taker_buy_base": 52807.56, "taker_buy_quote": 73011.49279 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 1.379, "high": 1.405, "low": 1.303, "close": 1.331, "volume": 692487.07, "close_time": 1770307199999, "quote_volume": 950122.62915, "trades": 4042, "taker_buy_base": 102477.78, "taker_buy_quote": 140155.62107 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 1.33, "high": 1.355, "low": 1.31, "close": 1.331, "volume": 757480.02, "close_time": 1770321599999, "quote_volume": 1003192.9592, "trades": 3407, "taker_buy_base": 99955.18, "taker_buy_quote": 132911.75016 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 1.331, "high": 1.337, "low": 1.252, "close": 1.257, "volume": 1154019.88, "close_time": 1770335999999, "quote_volume": 1523182.48696, "trades": 4798, "taker_buy_base": 89173.08, "taker_buy_quote": 115524.93107 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 1.258, "high": 1.264, "low": 1.125, "close": 1.239, "volume": 376241.22, "close_time": 1770350399999, "quote_volume": 452611.42275, "trades": 5124, "taker_buy_base": 176826.45, "taker_buy_quote": 213091.01107 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 1.238, "high": 1.293, "low": 1.232, "close": 1.258, "volume": 126658.75, "close_time": 1770364799999, "quote_volume": 159853.32203, "trades": 1862, "taker_buy_base": 59516.44, "taker_buy_quote": 75067.53176 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 1.259, "high": 1.299, "low": 1.242, "close": 1.295, "volume": 76389.97, "close_time": 1770379199999, "quote_volume": 97208.17216, "trades": 1332, "taker_buy_base": 41681.52, "taker_buy_quote": 53133.18983 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 1.293, "high": 1.337, "low": 1.286, "close": 1.333, "volume": 178391.18, "close_time": 1770393599999, "quote_volume": 234466.75682, "trades": 2173, "taker_buy_base": 98346.42, "taker_buy_quote": 129399.92279 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 1.333, "high": 1.389, "low": 1.332, "close": 1.387, "volume": 171989.14, "close_time": 1770407999999, "quote_volume": 233932.21388, "trades": 2475, "taker_buy_base": 109277.76, "taker_buy_quote": 148415.42335 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 1.388, "high": 1.41, "low": 1.36, "close": 1.396, "volume": 120933.22, "close_time": 1770422399999, "quote_volume": 167861.61248, "trades": 1737, "taker_buy_base": 77073.4, "taker_buy_quote": 107066.19323 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 1.396, "high": 1.412, "low": 1.385, "close": 1.412, "volume": 98273.98, "close_time": 1770436799999, "quote_volume": 137126.89615, "trades": 1304, "taker_buy_base": 61915.58, "taker_buy_quote": 86382.31393 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 1.41, "high": 1.42, "low": 1.342, "close": 1.354, "volume": 100462.0, "close_time": 1770451199999, "quote_volume": 138921.65401, "trades": 1501, "taker_buy_base": 42289.16, "taker_buy_quote": 58507.74085 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 1.354, "high": 1.369, "low": 1.333, "close": 1.368, "volume": 115737.73, "close_time": 1770465599999, "quote_volume": 156346.67548, "trades": 1324, "taker_buy_base": 55022.91, "taker_buy_quote": 74405.23592 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 1.367, "high": 1.456, "low": 1.362, "close": 1.392, "volume": 510238.19, "close_time": 1770479999999, "quote_volume": 720609.03939, "trades": 5148, "taker_buy_base": 280930.52, "taker_buy_quote": 396551.05402 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 1.393, "high": 1.413, "low": 1.384, "close": 1.411, "volume": 96884.27, "close_time": 1770494399999, "quote_volume": 135332.43872, "trades": 1463, "taker_buy_base": 46490.3, "taker_buy_quote": 64959.65702 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 1.411, "high": 1.427, "low": 1.403, "close": 1.425, "volume": 72486.78, "close_time": 1770508799999, "quote_volume": 102589.11639, "trades": 1001, "taker_buy_base": 38707.58, "taker_buy_quote": 54801.33126 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 1.423, "high": 1.432, "low": 1.393, "close": 1.393, "volume": 58211.84, "close_time": 1770523199999, "quote_volume": 82414.08429, "trades": 990, "taker_buy_base": 28964.7, "taker_buy_quote": 41076.9391 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 1.393, "high": 1.4, "low": 1.387, "close": 1.398, "volume": 40282.46, "close_time": 1770537599999, "quote_volume": 56093.35129, "trades": 553, "taker_buy_base": 24814.28, "taker_buy_quote": 34556.15685 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 1.398, "high": 1.413, "low": 1.387, "close": 1.41, "volume": 58863.94, "close_time": 1770551999999, "quote_volume": 82523.00666, "trades": 878, "taker_buy_base": 27266.23, "taker_buy_quote": 38233.32958 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 1.411, "high": 1.428, "low": 1.403, "close": 1.409, "volume": 60728.2, "close_time": 1770566399999, "quote_volume": 85828.95655, "trades": 935, "taker_buy_base": 32502.24, "taker_buy_quote": 45941.4581 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 1.411, "high": 1.411, "low": 1.382, "close": 1.408, "volume": 61838.81, "close_time": 1770580799999, "quote_volume": 86781.78405, "trades": 1047, "taker_buy_base": 38450.57, "taker_buy_quote": 53993.85484 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 1.407, "high": 1.415, "low": 1.396, "close": 1.399, "volume": 34373.78, "close_time": 1770595199999, "quote_volume": 48209.64754, "trades": 510, "taker_buy_base": 14381.75, "taker_buy_quote": 20181.18732 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 1.401, "high": 1.405, "low": 1.388, "close": 1.4, "volume": 48117.93, "close_time": 1770609599999, "quote_volume": 67220.9684, "trades": 862, "taker_buy_base": 28855.93, "taker_buy_quote": 40317.08717 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 1.397, "high": 1.399, "low": 1.373, "close": 1.377, "volume": 76313.81, "close_time": 1770623999999, "quote_volume": 105526.71223, "trades": 689, "taker_buy_base": 50019.67, "taker_buy_quote": 69176.1164 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 1.377, "high": 1.382, "low": 1.338, "close": 1.356, "volume": 48043.84, "close_time": 1770638399999, "quote_volume": 65380.24622, "trades": 729, "taker_buy_base": 14801.85, "taker_buy_quote": 20203.79827 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 1.356, "high": 1.361, "low": 1.338, "close": 1.349, "volume": 73324.17, "close_time": 1770652799999, "quote_volume": 98811.04116, "trades": 891, "taker_buy_base": 30671.69, "taker_buy_quote": 41333.1643 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 1.348, "high": 1.382, "low": 1.336, "close": 1.377, "volume": 64327.38, "close_time": 1770667199999, "quote_volume": 87260.93325, "trades": 910, "taker_buy_base": 32098.56, "taker_buy_quote": 43491.6461 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 1.376, "high": 1.381, "low": 1.357, "close": 1.358, "volume": 31093.82, "close_time": 1770681599999, "quote_volume": 42566.05362, "trades": 585, "taker_buy_base": 17410.03, "taker_buy_quote": 23839.4788 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 1.361, "high": 1.367, "low": 1.347, "close": 1.354, "volume": 34805.76, "close_time": 1770695999999, "quote_volume": 47356.46486, "trades": 582, "taker_buy_base": 8443.15, "taker_buy_quote": 11492.77144 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 1.358, "high": 1.362, "low": 1.339, "close": 1.349, "volume": 18887.59, "close_time": 1770710399999, "quote_volume": 25467.93457, "trades": 342, "taker_buy_base": 7195.09, "taker_buy_quote": 9702.77831 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 1.349, "high": 1.369, "low": 1.337, "close": 1.337, "volume": 112017.88, "close_time": 1770724799999, "quote_volume": 150957.22344, "trades": 1261, "taker_buy_base": 50169.62, "taker_buy_quote": 67590.29276 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 1.338, "high": 1.353, "low": 1.335, "close": 1.349, "volume": 61267.06, "close_time": 1770739199999, "quote_volume": 82345.81846, "trades": 726, "taker_buy_base": 29183.13, "taker_buy_quote": 39197.27894 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 1.348, "high": 1.354, "low": 1.325, "close": 1.33, "volume": 49509.96, "close_time": 1770753599999, "quote_volume": 66355.32571, "trades": 914, "taker_buy_base": 21018.58, "taker_buy_quote": 28220.47174 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 1.333, "high": 1.343, "low": 1.328, "close": 1.337, "volume": 13694.68, "close_time": 1770767999999, "quote_volume": 18296.43026, "trades": 264, "taker_buy_base": 5077.4, "taker_buy_quote": 6785.51011 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 1.338, "high": 1.339, "low": 1.324, "close": 1.333, "volume": 18477.1, "close_time": 1770782399999, "quote_volume": 24631.35752, "trades": 265, "taker_buy_base": 7845.14, "taker_buy_quote": 10467.28689 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 1.333, "high": 1.336, "low": 1.303, "close": 1.309, "volume": 46198.01, "close_time": 1770796799999, "quote_volume": 60860.99788, "trades": 646, "taker_buy_base": 27457.23, "taker_buy_quote": 36180.85599 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 1.31, "high": 1.312, "low": 1.291, "close": 1.3, "volume": 32653.78, "close_time": 1770811199999, "quote_volume": 42537.8156, "trades": 661, "taker_buy_base": 14367.89, "taker_buy_quote": 18731.73323 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 1.299, "high": 1.337, "low": 1.288, "close": 1.302, "volume": 61248.62, "close_time": 1770825599999, "quote_volume": 80088.11402, "trades": 1085, "taker_buy_base": 31605.32, "taker_buy_quote": 41361.9193 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 1.301, "high": 1.331, "low": 1.301, "close": 1.316, "volume": 50434.13, "close_time": 1770839999999, "quote_volume": 66378.32002, "trades": 719, "taker_buy_base": 30393.18, "taker_buy_quote": 39984.52724 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 1.315, "high": 1.34, "low": 1.309, "close": 1.314, "volume": 39107.33, "close_time": 1770854399999, "quote_volume": 51642.31697, "trades": 550, "taker_buy_base": 22311.39, "taker_buy_quote": 29448.29331 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 1.314, "high": 1.36, "low": 1.314, "close": 1.356, "volume": 28561.22, "close_time": 1770868799999, "quote_volume": 38304.35963, "trades": 658, "taker_buy_base": 10508.56, "taker_buy_quote": 14077.75863 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 1.356, "high": 1.357, "low": 1.339, "close": 1.344, "volume": 36913.3, "close_time": 1770883199999, "quote_volume": 49820.86405, "trades": 489, "taker_buy_base": 16543.21, "taker_buy_quote": 22317.46536 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 1.344, "high": 1.372, "low": 1.341, "close": 1.37, "volume": 50463.83, "close_time": 1770897599999, "quote_volume": 68727.33595, "trades": 709, "taker_buy_base": 30785.61, "taker_buy_quote": 41935.52976 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 1.371, "high": 1.385, "low": 1.361, "close": 1.37, "volume": 73344.08, "close_time": 1770911999999, "quote_volume": 100664.77644, "trades": 1066, "taker_buy_base": 21794.24, "taker_buy_quote": 29896.21733 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 1.371, "high": 1.386, "low": 1.353, "close": 1.377, "volume": 92695.29, "close_time": 1770926399999, "quote_volume": 127135.24878, "trades": 1262, "taker_buy_base": 36923.72, "taker_buy_quote": 50669.58799 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 1.377, "high": 1.397, "low": 1.368, "close": 1.39, "volume": 38414.95, "close_time": 1770940799999, "quote_volume": 53003.88443, "trades": 595, "taker_buy_base": 16990.27, "taker_buy_quote": 23495.99614 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 1.392, "high": 1.395, "low": 1.383, "close": 1.392, "volume": 41777.5, "close_time": 1770955199999, "quote_volume": 58014.78484, "trades": 557, "taker_buy_base": 22652.86, "taker_buy_quote": 31468.93544 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 1.392, "high": 1.41, "low": 1.386, "close": 1.398, "volume": 50341.09, "close_time": 1770969599999, "quote_volume": 70248.32674, "trades": 713, "taker_buy_base": 25202.63, "taker_buy_quote": 35204.60815 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 1.398, "high": 1.418, "low": 1.395, "close": 1.415, "volume": 70259.16, "close_time": 1770983999999, "quote_volume": 98623.09451, "trades": 1413, "taker_buy_base": 35864.01, "taker_buy_quote": 50393.20064 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 1.412, "high": 1.465, "low": 1.412, "close": 1.451, "volume": 145357.04, "close_time": 1770998399999, "quote_volume": 208951.36704, "trades": 2072, "taker_buy_base": 77142.18, "taker_buy_quote": 110909.98811 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 1.452, "high": 1.482, "low": 1.445, "close": 1.47, "volume": 87064.3, "close_time": 1771012799999, "quote_volume": 127206.74152, "trades": 1816, "taker_buy_base": 43903.55, "taker_buy_quote": 64159.21468 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 1.469, "high": 1.469, "low": 1.452, "close": 1.454, "volume": 54869.05, "close_time": 1771027199999, "quote_volume": 79989.94439, "trades": 756, "taker_buy_base": 34344.46, "taker_buy_quote": 50042.93331 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 1.453, "high": 1.465, "low": 1.444, "close": 1.457, "volume": 74124.5, "close_time": 1771041599999, "quote_volume": 108153.15432, "trades": 711, "taker_buy_base": 62739.77, "taker_buy_quote": 91571.4422 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 1.459, "high": 1.462, "low": 1.45, "close": 1.456, "volume": 19427.9, "close_time": 1771055999999, "quote_volume": 28267.84907, "trades": 294, "taker_buy_base": 9770.92, "taker_buy_quote": 14222.98819 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 1.456, "high": 1.499, "low": 1.45, "close": 1.496, "volume": 51680.78, "close_time": 1771070399999, "quote_volume": 76361.33455, "trades": 800, "taker_buy_base": 23871.56, "taker_buy_quote": 35236.54294 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 1.496, "high": 1.503, "low": 1.476, "close": 1.5, "volume": 53964.26, "close_time": 1771084799999, "quote_volume": 80430.18761, "trades": 851, "taker_buy_base": 34469.69, "taker_buy_quote": 51388.94133 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 1.499, "high": 1.515, "low": 1.492, "close": 1.512, "volume": 54660.53, "close_time": 1771099199999, "quote_volume": 82115.08257, "trades": 834, "taker_buy_base": 35286.04, "taker_buy_quote": 53048.30698 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 1.511, "high": 1.517, "low": 1.498, "close": 1.5, "volume": 40666.61, "close_time": 1771113599999, "quote_volume": 61206.46278, "trades": 701, "taker_buy_base": 16415.68, "taker_buy_quote": 24709.74109 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 1.498, "high": 1.5, "low": 1.467, "close": 1.481, "volume": 81069.34, "close_time": 1771127999999, "quote_volume": 120066.38266, "trades": 1887, "taker_buy_base": 29579.34, "taker_buy_quote": 43800.20936 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 1.481, "high": 1.487, "low": 1.47, "close": 1.477, "volume": 46053.88, "close_time": 1771142399999, "quote_volume": 68051.26823, "trades": 1088, "taker_buy_base": 23084.62, "taker_buy_quote": 34096.67343 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 1.48, "high": 1.482, "low": 1.467, "close": 1.48, "volume": 25172.7, "close_time": 1771156799999, "quote_volume": 37186.35249, "trades": 580, "taker_buy_base": 9989.65, "taker_buy_quote": 14759.17713 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 1.48, "high": 1.483, "low": 1.452, "close": 1.469, "volume": 85170.02, "close_time": 1771171199999, "quote_volume": 124877.7361, "trades": 1309, "taker_buy_base": 34189.22, "taker_buy_quote": 50170.89088 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 1.468, "high": 1.492, "low": 1.448, "close": 1.458, "volume": 62656.87, "close_time": 1771185599999, "quote_volume": 92163.53369, "trades": 1516, "taker_buy_base": 34340.31, "taker_buy_quote": 50589.05151 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 1.455, "high": 1.482, "low": 1.454, "close": 1.47, "volume": 23651.24, "close_time": 1771199999999, "quote_volume": 34715.37098, "trades": 496, "taker_buy_base": 12691.65, "taker_buy_quote": 18633.62039 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 1.47, "high": 1.473, "low": 1.452, "close": 1.455, "volume": 23094.41, "close_time": 1771214399999, "quote_volume": 33761.2792, "trades": 506, "taker_buy_base": 12382.73, "taker_buy_quote": 18130.447 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 1.455, "high": 1.463, "low": 1.433, "close": 1.442, "volume": 27444.24, "close_time": 1771228799999, "quote_volume": 39622.29659, "trades": 578, "taker_buy_base": 13602.51, "taker_buy_quote": 19645.99592 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 1.439, "high": 1.454, "low": 1.436, "close": 1.449, "volume": 82051.99, "close_time": 1771243199999, "quote_volume": 118610.97054, "trades": 914, "taker_buy_base": 28033.97, "taker_buy_quote": 40537.48715 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 1.449, "high": 1.472, "low": 1.428, "close": 1.437, "volume": 74967.16, "close_time": 1771257599999, "quote_volume": 109007.19885, "trades": 1203, "taker_buy_base": 38374.97, "taker_buy_quote": 55774.12865 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 1.436, "high": 1.458, "low": 1.432, "close": 1.441, "volume": 34441.84, "close_time": 1771271999999, "quote_volume": 49716.33146, "trades": 827, "taker_buy_base": 18503.09, "taker_buy_quote": 26723.8658 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 1.441, "high": 1.454, "low": 1.44, "close": 1.45, "volume": 37964.86, "close_time": 1771286399999, "quote_volume": 54893.73117, "trades": 527, "taker_buy_base": 19439.47, "taker_buy_quote": 28101.05913 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 1.45, "high": 1.45, "low": 1.435, "close": 1.437, "volume": 21412.02, "close_time": 1771300799999, "quote_volume": 30919.3803, "trades": 358, "taker_buy_base": 13033.29, "taker_buy_quote": 18827.64162 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 1.438, "high": 1.446, "low": 1.432, "close": 1.441, "volume": 28822.0, "close_time": 1771315199999, "quote_volume": 41503.68561, "trades": 320, "taker_buy_base": 20483.67, "taker_buy_quote": 29518.69351 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 1.443, "high": 1.444, "low": 1.421, "close": 1.428, "volume": 16139.88, "close_time": 1771329599999, "quote_volume": 23076.48357, "trades": 326, "taker_buy_base": 7606.52, "taker_buy_quote": 10874.0843 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 1.428, "high": 1.434, "low": 1.41, "close": 1.424, "volume": 50392.95, "close_time": 1771343999999, "quote_volume": 71667.5062, "trades": 754, "taker_buy_base": 27854.06, "taker_buy_quote": 39601.74545 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 1.423, "high": 1.439, "low": 1.415, "close": 1.429, "volume": 60243.22, "close_time": 1771358399999, "quote_volume": 85922.70661, "trades": 942, "taker_buy_base": 27057.59, "taker_buy_quote": 38609.44507 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 1.429, "high": 1.431, "low": 1.421, "close": 1.425, "volume": 15803.84, "close_time": 1771372799999, "quote_volume": 22542.99187, "trades": 379, "taker_buy_base": 9322.83, "taker_buy_quote": 13300.6227 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 1.425, "high": 1.427, "low": 1.411, "close": 1.423, "volume": 14576.65, "close_time": 1771387199999, "quote_volume": 20683.28138, "trades": 358, "taker_buy_base": 6030.33, "taker_buy_quote": 8559.73608 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 1.422, "high": 1.436, "low": 1.417, "close": 1.433, "volume": 12565.33, "close_time": 1771401599999, "quote_volume": 17909.16862, "trades": 318, "taker_buy_base": 7700.9, "taker_buy_quote": 10981.13995 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 1.432, "high": 1.434, "low": 1.42, "close": 1.43, "volume": 28346.99, "close_time": 1771415999999, "quote_volume": 40427.01861, "trades": 520, "taker_buy_base": 16156.22, "taker_buy_quote": 23039.83985 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 1.432, "high": 1.447, "low": 1.426, "close": 1.437, "volume": 47132.59, "close_time": 1771430399999, "quote_volume": 67742.45387, "trades": 641, "taker_buy_base": 18628.09, "taker_buy_quote": 26803.6257 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 1.437, "high": 1.449, "low": 1.403, "close": 1.412, "volume": 60438.67, "close_time": 1771444799999, "quote_volume": 86036.73141, "trades": 1088, "taker_buy_base": 21295.4, "taker_buy_quote": 30439.50977 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 1.412, "high": 1.418, "low": 1.407, "close": 1.413, "volume": 33983.61, "close_time": 1771459199999, "quote_volume": 47978.98095, "trades": 516, "taker_buy_base": 15851.02, "taker_buy_quote": 22380.51674 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 1.413, "high": 1.417, "low": 1.406, "close": 1.415, "volume": 19682.09, "close_time": 1771473599999, "quote_volume": 27750.85056, "trades": 284, "taker_buy_base": 13148.37, "taker_buy_quote": 18530.61732 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 1.416, "high": 1.43, "low": 1.414, "close": 1.426, "volume": 16775.94, "close_time": 1771487999999, "quote_volume": 23876.43818, "trades": 280, "taker_buy_base": 7816.92, "taker_buy_quote": 11122.44978 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 1.426, "high": 1.427, "low": 1.387, "close": 1.394, "volume": 38058.49, "close_time": 1771502399999, "quote_volume": 53288.8902, "trades": 739, "taker_buy_base": 17250.28, "taker_buy_quote": 24181.38731 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 1.393, "high": 1.394, "low": 1.369, "close": 1.376, "volume": 44308.65, "close_time": 1771516799999, "quote_volume": 61109.07456, "trades": 841, "taker_buy_base": 22601.71, "taker_buy_quote": 31181.6071 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 1.376, "high": 1.376, "low": 1.351, "close": 1.362, "volume": 102044.79, "close_time": 1771531199999, "quote_volume": 138808.9485, "trades": 1313, "taker_buy_base": 53732.65, "taker_buy_quote": 73162.92488 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 1.362, "high": 1.374, "low": 1.359, "close": 1.366, "volume": 80204.5, "close_time": 1771545599999, "quote_volume": 109562.083, "trades": 982, "taker_buy_base": 53095.37, "taker_buy_quote": 72517.23372 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 1.367, "high": 1.375, "low": 1.358, "close": 1.358, "volume": 48186.51, "close_time": 1771559999999, "quote_volume": 66025.59075, "trades": 686, "taker_buy_base": 23050.06, "taker_buy_quote": 31593.56028 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 1.358, "high": 1.369, "low": 1.354, "close": 1.365, "volume": 23590.49, "close_time": 1771574399999, "quote_volume": 32163.9292, "trades": 336, "taker_buy_base": 10647.34, "taker_buy_quote": 14522.37075 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 1.366, "high": 1.378, "low": 1.35, "close": 1.352, "volume": 30910.31, "close_time": 1771588799999, "quote_volume": 42174.42045, "trades": 597, "taker_buy_base": 16525.62, "taker_buy_quote": 22569.25284 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 1.352, "high": 1.364, "low": 1.327, "close": 1.364, "volume": 76367.28, "close_time": 1771603199999, "quote_volume": 102473.27995, "trades": 1227, "taker_buy_base": 32416.43, "taker_buy_quote": 43552.67548 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 1.365, "high": 1.379, "low": 1.345, "close": 1.351, "volume": 53600.56, "close_time": 1771617599999, "quote_volume": 72926.30664, "trades": 864, "taker_buy_base": 24854.1, "taker_buy_quote": 33813.74103 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 1.352, "high": 1.352, "low": 1.33, "close": 1.331, "volume": 23831.7, "close_time": 1771631999999, "quote_volume": 32002.6169, "trades": 317, "taker_buy_base": 11986.79, "taker_buy_quote": 16110.69585 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 1.33, "high": 1.34, "low": 1.324, "close": 1.334, "volume": 42459.37, "close_time": 1771646399999, "quote_volume": 56571.37836, "trades": 553, "taker_buy_base": 14355.67, "taker_buy_quote": 19138.12483 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 1.333, "high": 1.337, "low": 1.323, "close": 1.327, "volume": 32426.86, "close_time": 1771660799999, "quote_volume": 43107.84048, "trades": 427, "taker_buy_base": 19462.59, "taker_buy_quote": 25871.17696 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 1.327, "high": 1.34, "low": 1.325, "close": 1.333, "volume": 38904.9, "close_time": 1771675199999, "quote_volume": 51882.44944, "trades": 417, "taker_buy_base": 14623.05, "taker_buy_quote": 19494.42319 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 1.332, "high": 1.349, "low": 1.327, "close": 1.345, "volume": 43326.04, "close_time": 1771689599999, "quote_volume": 58083.08789, "trades": 421, "taker_buy_base": 24397.21, "taker_buy_quote": 32721.62369 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 1.345, "high": 1.347, "low": 1.327, "close": 1.345, "volume": 30210.1, "close_time": 1771703999999, "quote_volume": 40338.31235, "trades": 410, "taker_buy_base": 13050.29, "taker_buy_quote": 17440.0814 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 1.344, "high": 1.347, "low": 1.335, "close": 1.344, "volume": 14670.88, "close_time": 1771718399999, "quote_volume": 19675.02976, "trades": 288, "taker_buy_base": 6463.72, "taker_buy_quote": 8671.824 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 1.341, "high": 1.341, "low": 1.312, "close": 1.324, "volume": 50499.51, "close_time": 1771732799999, "quote_volume": 67141.4623, "trades": 617, "taker_buy_base": 32682.45, "taker_buy_quote": 43492.94191 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 1.321, "high": 1.326, "low": 1.308, "close": 1.323, "volume": 14863.83, "close_time": 1771747199999, "quote_volume": 19626.7659, "trades": 278, "taker_buy_base": 6031.33, "taker_buy_quote": 7953.51502 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 1.323, "high": 1.345, "low": 1.319, "close": 1.342, "volume": 21782.79, "close_time": 1771761599999, "quote_volume": 29039.07498, "trades": 522, "taker_buy_base": 8470.91, "taker_buy_quote": 11278.86519 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 1.342, "high": 1.345, "low": 1.329, "close": 1.343, "volume": 26009.64, "close_time": 1771775999999, "quote_volume": 34773.96943, "trades": 509, "taker_buy_base": 12397.96, "taker_buy_quote": 16573.05403 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 1.342, "high": 1.343, "low": 1.332, "close": 1.34, "volume": 21986.67, "close_time": 1771790399999, "quote_volume": 29379.37193, "trades": 337, "taker_buy_base": 10951.16, "taker_buy_quote": 14634.85459 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 1.337, "high": 1.349, "low": 1.331, "close": 1.344, "volume": 10979.54, "close_time": 1771804799999, "quote_volume": 14716.20196, "trades": 249, "taker_buy_base": 5553.63, "taker_buy_quote": 7448.67933 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 1.345, "high": 1.356, "low": 1.305, "close": 1.322, "volume": 77611.6, "close_time": 1771819199999, "quote_volume": 102879.89677, "trades": 1115, "taker_buy_base": 35231.08, "taker_buy_quote": 46846.32516 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 1.321, "high": 1.346, "low": 1.317, "close": 1.339, "volume": 34622.62, "close_time": 1771833599999, "quote_volume": 46248.90216, "trades": 570, "taker_buy_base": 17192.97, "taker_buy_quote": 22980.50591 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 1.338, "high": 1.373, "low": 1.336, "close": 1.361, "volume": 34949.66, "close_time": 1771847999999, "quote_volume": 47468.02642, "trades": 591, "taker_buy_base": 14265.79, "taker_buy_quote": 19370.11869 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 1.361, "high": 1.384, "low": 1.361, "close": 1.364, "volume": 42182.62, "close_time": 1771862399999, "quote_volume": 57868.70283, "trades": 707, "taker_buy_base": 15871.19, "taker_buy_quote": 21772.92456 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 1.363, "high": 1.364, "low": 1.335, "close": 1.345, "volume": 80769.78, "close_time": 1771876799999, "quote_volume": 108862.41556, "trades": 1022, "taker_buy_base": 42581.11, "taker_buy_quote": 57358.38492 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 1.346, "high": 1.353, "low": 1.339, "close": 1.344, "volume": 47903.0, "close_time": 1771891199999, "quote_volume": 64424.11214, "trades": 564, "taker_buy_base": 26860.75, "taker_buy_quote": 36143.23785 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 1.346, "high": 1.361, "low": 1.331, "close": 1.341, "volume": 55050.43, "close_time": 1771905599999, "quote_volume": 74219.86902, "trades": 824, "taker_buy_base": 20314.22, "taker_buy_quote": 27358.40286 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 1.341, "high": 1.344, "low": 1.315, "close": 1.323, "volume": 67202.71, "close_time": 1771919999999, "quote_volume": 89350.5126, "trades": 931, "taker_buy_base": 32307.55, "taker_buy_quote": 42909.36457 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 1.322, "high": 1.335, "low": 1.309, "close": 1.326, "volume": 44786.78, "close_time": 1771934399999, "quote_volume": 59164.78034, "trades": 544, "taker_buy_base": 24178.53, "taker_buy_quote": 31931.47544 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 1.326, "high": 1.329, "low": 1.305, "close": 1.32, "volume": 43698.24, "close_time": 1771948799999, "quote_volume": 57603.13786, "trades": 675, "taker_buy_base": 21872.63, "taker_buy_quote": 28850.39494 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 1.32, "high": 1.33, "low": 1.309, "close": 1.316, "volume": 39618.39, "close_time": 1771963199999, "quote_volume": 52169.77458, "trades": 616, "taker_buy_base": 19819.18, "taker_buy_quote": 26090.25541 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 1.318, "high": 1.328, "low": 1.288, "close": 1.29, "volume": 34884.23, "close_time": 1771977599999, "quote_volume": 45717.2242, "trades": 441, "taker_buy_base": 17703.8, "taker_buy_quote": 23234.27442 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 1.291, "high": 1.324, "low": 1.28, "close": 1.298, "volume": 67107.6, "close_time": 1771991999999, "quote_volume": 87269.08397, "trades": 796, "taker_buy_base": 35391.97, "taker_buy_quote": 46061.38833 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 1.297, "high": 1.303, "low": 1.284, "close": 1.291, "volume": 33155.45, "close_time": 1772006399999, "quote_volume": 42817.98821, "trades": 378, "taker_buy_base": 16805.43, "taker_buy_quote": 21703.85487 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 1.292, "high": 1.302, "low": 1.279, "close": 1.288, "volume": 46487.29, "close_time": 1772020799999, "quote_volume": 60034.07588, "trades": 463, "taker_buy_base": 25976.95, "taker_buy_quote": 33542.50748 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 1.288, "high": 1.327, "low": 1.287, "close": 1.32, "volume": 119062.7, "close_time": 1772035199999, "quote_volume": 155721.43645, "trades": 991, "taker_buy_base": 55024.07, "taker_buy_quote": 71807.25176 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 1.322, "high": 1.347, "low": 1.322, "close": 1.333, "volume": 112277.42, "close_time": 1772049599999, "quote_volume": 149954.8414, "trades": 1121, "taker_buy_base": 48850.14, "taker_buy_quote": 65289.96191 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 1.333, "high": 1.334, "low": 1.269, "close": 1.284, "volume": 144269.5, "close_time": 1772063999999, "quote_volume": 188251.05644, "trades": 1429, "taker_buy_base": 66440.35, "taker_buy_quote": 86910.55909 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 1.283, "high": 1.323, "low": 1.264, "close": 1.315, "volume": 153656.73, "close_time": 1772078399999, "quote_volume": 196829.6306, "trades": 1393, "taker_buy_base": 58328.61, "taker_buy_quote": 75011.04963 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 1.314, "high": 1.321, "low": 1.278, "close": 1.293, "volume": 43419.39, "close_time": 1772092799999, "quote_volume": 56165.23516, "trades": 833, "taker_buy_base": 23216.23, "taker_buy_quote": 30025.69616 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 1.294, "high": 1.309, "low": 1.27, "close": 1.28, "volume": 99197.51, "close_time": 1772107199999, "quote_volume": 127921.59418, "trades": 1043, "taker_buy_base": 45784.37, "taker_buy_quote": 59036.77651 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 1.281, "high": 1.3, "low": 1.279, "close": 1.296, "volume": 73958.45, "close_time": 1772121599999, "quote_volume": 95371.40794, "trades": 823, "taker_buy_base": 31768.33, "taker_buy_quote": 40987.48947 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 1.297, "high": 1.318, "low": 1.263, "close": 1.298, "volume": 151005.51, "close_time": 1772135999999, "quote_volume": 195064.3359, "trades": 1620, "taker_buy_base": 72950.26, "taker_buy_quote": 94289.91244 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 1.297, "high": 1.302, "low": 1.281, "close": 1.295, "volume": 25167.44, "close_time": 1772150399999, "quote_volume": 32460.99405, "trades": 330, "taker_buy_base": 10283.61, "taker_buy_quote": 13252.56507 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 1.296, "high": 1.305, "low": 1.293, "close": 1.305, "volume": 60102.97, "close_time": 1772164799999, "quote_volume": 78202.20362, "trades": 569, "taker_buy_base": 34249.3, "taker_buy_quote": 44595.76332 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 1.306, "high": 1.323, "low": 1.301, "close": 1.317, "volume": 57015.89, "close_time": 1772179199999, "quote_volume": 74717.08632, "trades": 495, "taker_buy_base": 31062.95, "taker_buy_quote": 40716.37683 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 1.316, "high": 1.324, "low": 1.299, "close": 1.304, "volume": 58669.71, "close_time": 1772193599999, "quote_volume": 76884.3814, "trades": 618, "taker_buy_base": 25248.58, "taker_buy_quote": 33083.14698 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 1.305, "high": 1.31, "low": 1.291, "close": 1.302, "volume": 63390.82, "close_time": 1772207999999, "quote_volume": 82491.83745, "trades": 688, "taker_buy_base": 32613.91, "taker_buy_quote": 42432.9061 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 1.304, "high": 1.31, "low": 1.283, "close": 1.287, "volume": 47559.56, "close_time": 1772222399999, "quote_volume": 61619.48468, "trades": 624, "taker_buy_base": 24568.74, "taker_buy_quote": 31831.73051 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 1.286, "high": 1.301, "low": 1.279, "close": 1.3, "volume": 31717.09, "close_time": 1772236799999, "quote_volume": 40901.05487, "trades": 399, "taker_buy_base": 13309.6, "taker_buy_quote": 17167.1045 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 1.296, "high": 1.305, "low": 1.292, "close": 1.295, "volume": 61751.74, "close_time": 1772251199999, "quote_volume": 80297.24584, "trades": 516, "taker_buy_base": 29534.34, "taker_buy_quote": 38429.106 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 1.294, "high": 1.295, "low": 1.228, "close": 1.255, "volume": 108903.73, "close_time": 1772265599999, "quote_volume": 137047.3159, "trades": 1152, "taker_buy_base": 54424.4, "taker_buy_quote": 68583.9023 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 1.255, "high": 1.255, "low": 1.225, "close": 1.232, "volume": 47957.01, "close_time": 1772279999999, "quote_volume": 59266.37408, "trades": 585, "taker_buy_base": 22522.68, "taker_buy_quote": 27829.53261 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 1.232, "high": 1.266, "low": 1.23, "close": 1.247, "volume": 54943.31, "close_time": 1772294399999, "quote_volume": 68398.23405, "trades": 611, "taker_buy_base": 26210.48, "taker_buy_quote": 32682.74946 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 1.247, "high": 1.28, "low": 1.24, "close": 1.277, "volume": 50105.38, "close_time": 1772308799999, "quote_volume": 62825.45281, "trades": 506, "taker_buy_base": 23371.7, "taker_buy_quote": 29318.87377 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 1.278, "high": 1.29, "low": 1.272, "close": 1.282, "volume": 49218.22, "close_time": 1772323199999, "quote_volume": 63018.80075, "trades": 573, "taker_buy_base": 25487.87, "taker_buy_quote": 32674.1395 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 1.282, "high": 1.295, "low": 1.257, "close": 1.287, "volume": 50445.11, "close_time": 1772337599999, "quote_volume": 64582.92923, "trades": 606, "taker_buy_base": 26624.87, "taker_buy_quote": 34104.82074 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 1.287, "high": 1.289, "low": 1.257, "close": 1.265, "volume": 45458.27, "close_time": 1772351999999, "quote_volume": 57804.5524, "trades": 476, "taker_buy_base": 22380.12, "taker_buy_quote": 28464.68178 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 1.264, "high": 1.264, "low": 1.235, "close": 1.252, "volume": 52463.35, "close_time": 1772366399999, "quote_volume": 65412.31352, "trades": 624, "taker_buy_base": 23279.67, "taker_buy_quote": 29016.26945 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 1.25, "high": 1.254, "low": 1.224, "close": 1.231, "volume": 84802.65, "close_time": 1772380799999, "quote_volume": 104897.37425, "trades": 701, "taker_buy_base": 51563.62, "taker_buy_quote": 63823.18655 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 1.23, "high": 1.238, "low": 1.205, "close": 1.21, "volume": 61683.64, "close_time": 1772395199999, "quote_volume": 75125.50801, "trades": 756, "taker_buy_base": 30794.64, "taker_buy_quote": 37511.50384 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 1.21, "high": 1.212, "low": 1.187, "close": 1.203, "volume": 61752.96, "close_time": 1772409599999, "quote_volume": 74125.68811, "trades": 720, "taker_buy_base": 25270.77, "taker_buy_quote": 30364.46263 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 1.201, "high": 1.225, "low": 1.193, "close": 1.206, "volume": 52975.15, "close_time": 1772423999999, "quote_volume": 63865.56503, "trades": 649, "taker_buy_base": 27585.43, "taker_buy_quote": 33261.29327 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 1.205, "high": 1.222, "low": 1.197, "close": 1.218, "volume": 36896.8, "close_time": 1772438399999, "quote_volume": 44719.19666, "trades": 539, "taker_buy_base": 15761.19, "taker_buy_quote": 19114.3343 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 1.218, "high": 1.225, "low": 1.197, "close": 1.206, "volume": 65859.66, "close_time": 1772452799999, "quote_volume": 79535.6739, "trades": 1002, "taker_buy_base": 32382.83, "taker_buy_quote": 39091.68442 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 1.206, "high": 1.255, "low": 1.202, "close": 1.244, "volume": 126050.83, "close_time": 1772467199999, "quote_volume": 155213.0932, "trades": 1313, "taker_buy_base": 58372.85, "taker_buy_quote": 71933.191 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 1.243, "high": 1.253, "low": 1.221, "close": 1.232, "volume": 98917.19, "close_time": 1772481599999, "quote_volume": 122318.67683, "trades": 973, "taker_buy_base": 51248.35, "taker_buy_quote": 63420.74171 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 1.232, "high": 1.238, "low": 1.221, "close": 1.226, "volume": 38121.68, "close_time": 1772495999999, "quote_volume": 46818.63286, "trades": 442, "taker_buy_base": 23837.13, "taker_buy_quote": 29273.31268 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 1.229, "high": 1.24, "low": 1.225, "close": 1.236, "volume": 41424.6, "close_time": 1772510399999, "quote_volume": 51058.15857, "trades": 524, "taker_buy_base": 16086.4, "taker_buy_quote": 19828.17404 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 1.236, "high": 1.252, "low": 1.23, "close": 1.243, "volume": 88759.19, "close_time": 1772524799999, "quote_volume": 110039.19725, "trades": 789, "taker_buy_base": 35019.22, "taker_buy_quote": 43421.79268 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 1.245, "high": 1.248, "low": 1.204, "close": 1.224, "volume": 80432.68, "close_time": 1772539199999, "quote_volume": 98525.91362, "trades": 820, "taker_buy_base": 33643.26, "taker_buy_quote": 41095.44872 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 1.224, "high": 1.236, "low": 1.219, "close": 1.231, "volume": 56839.01, "close_time": 1772553599999, "quote_volume": 69717.62403, "trades": 690, "taker_buy_base": 25987.16, "taker_buy_quote": 31916.30966 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 1.231, "high": 1.246, "low": 1.225, "close": 1.239, "volume": 60105.98, "close_time": 1772567999999, "quote_volume": 74526.53938, "trades": 759, "taker_buy_base": 38400.14, "taker_buy_quote": 47630.58944 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 1.238, "high": 1.254, "low": 1.235, "close": 1.251, "volume": 30730.86, "close_time": 1772582399999, "quote_volume": 38205.21048, "trades": 402, "taker_buy_base": 17067.01, "taker_buy_quote": 21218.9643 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 1.252, "high": 1.259, "low": 1.239, "close": 1.252, "volume": 26010.54, "close_time": 1772596799999, "quote_volume": 32496.28576, "trades": 490, "taker_buy_base": 13773.74, "taker_buy_quote": 17209.36722 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 1.251, "high": 1.281, "low": 1.247, "close": 1.278, "volume": 30879.48, "close_time": 1772611199999, "quote_volume": 39009.95262, "trades": 477, "taker_buy_base": 15825.96, "taker_buy_quote": 19977.92893 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 1.279, "high": 1.319, "low": 1.277, "close": 1.291, "volume": 104695.98, "close_time": 1772625599999, "quote_volume": 136324.67961, "trades": 1062, "taker_buy_base": 55844.37, "taker_buy_quote": 72795.64281 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 1.291, "high": 1.307, "low": 1.28, "close": 1.305, "volume": 75561.38, "close_time": 1772639999999, "quote_volume": 97925.78993, "trades": 814, "taker_buy_base": 31625.82, "taker_buy_quote": 41021.44486 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 1.307, "high": 1.315, "low": 1.287, "close": 1.312, "volume": 58841.34, "close_time": 1772654399999, "quote_volume": 76413.58015, "trades": 780, "taker_buy_base": 31734.28, "taker_buy_quote": 41202.25746 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 1.313, "high": 1.323, "low": 1.294, "close": 1.303, "volume": 71248.41, "close_time": 1772668799999, "quote_volume": 93733.78356, "trades": 614, "taker_buy_base": 46445.21, "taker_buy_quote": 61216.4057 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 1.304, "high": 1.336, "low": 1.303, "close": 1.323, "volume": 35571.22, "close_time": 1772683199999, "quote_volume": 46953.92869, "trades": 618, "taker_buy_base": 17827.88, "taker_buy_quote": 23533.17104 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 1.323, "high": 1.343, "low": 1.307, "close": 1.326, "volume": 45874.68, "close_time": 1772697599999, "quote_volume": 60809.26148, "trades": 579, "taker_buy_base": 20442.21, "taker_buy_quote": 27084.99586 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 1.327, "high": 1.366, "low": 1.319, "close": 1.361, "volume": 70602.67, "close_time": 1772711999999, "quote_volume": 94986.22274, "trades": 945, "taker_buy_base": 38071.16, "taker_buy_quote": 51206.4913 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 1.364, "high": 1.399, "low": 1.361, "close": 1.365, "volume": 101680.7, "close_time": 1772726399999, "quote_volume": 140361.25123, "trades": 1350, "taker_buy_base": 50564.5, "taker_buy_quote": 69813.46751 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 1.366, "high": 1.366, "low": 1.337, "close": 1.345, "volume": 63517.13, "close_time": 1772740799999, "quote_volume": 85640.0758, "trades": 910, "taker_buy_base": 24849.67, "taker_buy_quote": 33536.24846 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 1.346, "high": 1.356, "low": 1.342, "close": 1.348, "volume": 34733.1, "close_time": 1772755199999, "quote_volume": 46869.40326, "trades": 437, "taker_buy_base": 17548.0, "taker_buy_quote": 23682.15904 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 1.349, "high": 1.353, "low": 1.332, "close": 1.335, "volume": 23183.66, "close_time": 1772769599999, "quote_volume": 31136.92279, "trades": 337, "taker_buy_base": 10594.33, "taker_buy_quote": 14219.2039 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 1.336, "high": 1.343, "low": 1.329, "close": 1.335, "volume": 17070.64, "close_time": 1772783999999, "quote_volume": 22799.58223, "trades": 202, "taker_buy_base": 10854.8, "taker_buy_quote": 14502.43362 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 1.334, "high": 1.343, "low": 1.32, "close": 1.323, "volume": 18634.93, "close_time": 1772798399999, "quote_volume": 24838.49864, "trades": 302, "taker_buy_base": 9501.24, "taker_buy_quote": 12678.118 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 1.325, "high": 1.332, "low": 1.302, "close": 1.309, "volume": 56216.93, "close_time": 1772812799999, "quote_volume": 73934.71691, "trades": 717, "taker_buy_base": 24613.25, "taker_buy_quote": 32382.17625 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 1.309, "high": 1.333, "low": 1.309, "close": 1.323, "volume": 47686.7, "close_time": 1772827199999, "quote_volume": 63059.43567, "trades": 530, "taker_buy_base": 28154.76, "taker_buy_quote": 37262.86232 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 1.321, "high": 1.344, "low": 1.319, "close": 1.341, "volume": 20228.93, "close_time": 1772841599999, "quote_volume": 27000.53291, "trades": 274, "taker_buy_base": 9316.47, "taker_buy_quote": 12422.26004 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 1.342, "high": 1.342, "low": 1.325, "close": 1.336, "volume": 29438.4, "close_time": 1772855999999, "quote_volume": 39279.07356, "trades": 359, "taker_buy_base": 19879.19, "taker_buy_quote": 26535.20673 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 1.336, "high": 1.347, "low": 1.333, "close": 1.341, "volume": 36687.98, "close_time": 1772870399999, "quote_volume": 49298.42136, "trades": 299, "taker_buy_base": 20070.32, "taker_buy_quote": 26958.28117 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 1.341, "high": 1.348, "low": 1.335, "close": 1.342, "volume": 23974.68, "close_time": 1772884799999, "quote_volume": 32193.16381, "trades": 326, "taker_buy_base": 11154.67, "taker_buy_quote": 14984.31379 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 1.341, "high": 1.342, "low": 1.316, "close": 1.318, "volume": 35371.57, "close_time": 1772899199999, "quote_volume": 47003.94703, "trades": 451, "taker_buy_base": 16805.78, "taker_buy_quote": 22326.20223 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 1.318, "high": 1.319, "low": 1.297, "close": 1.3, "volume": 30524.84, "close_time": 1772913599999, "quote_volume": 39845.12532, "trades": 368, "taker_buy_base": 10651.5, "taker_buy_quote": 13909.68971 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 1.299, "high": 1.327, "low": 1.298, "close": 1.324, "volume": 15902.85, "close_time": 1772927999999, "quote_volume": 20934.24311, "trades": 227, "taker_buy_base": 8306.33, "taker_buy_quote": 10927.27905 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 1.322, "high": 1.325, "low": 1.292, "close": 1.297, "volume": 48237.28, "close_time": 1772942399999, "quote_volume": 63054.74318, "trades": 457, "taker_buy_base": 16661.73, "taker_buy_quote": 21788.31996 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 1.297, "high": 1.32, "low": 1.294, "close": 1.318, "volume": 20940.2, "close_time": 1772956799999, "quote_volume": 27356.84611, "trades": 273, "taker_buy_base": 8854.79, "taker_buy_quote": 11572.27642 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 1.318, "high": 1.342, "low": 1.314, "close": 1.341, "volume": 28865.22, "close_time": 1772971199999, "quote_volume": 38410.16332, "trades": 496, "taker_buy_base": 20855.37, "taker_buy_quote": 27754.5252 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 1.343, "high": 1.357, "low": 1.308, "close": 1.313, "volume": 60584.69, "close_time": 1772985599999, "quote_volume": 80850.56211, "trades": 607, "taker_buy_base": 28609.74, "taker_buy_quote": 38252.09416 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 1.314, "high": 1.333, "low": 1.3, "close": 1.325, "volume": 30582.2, "close_time": 1772999999999, "quote_volume": 40165.80752, "trades": 469, "taker_buy_base": 14830.16, "taker_buy_quote": 19494.02429 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 1.325, "high": 1.333, "low": 1.308, "close": 1.312, "volume": 49939.06, "close_time": 1773014399999, "quote_volume": 65819.83435, "trades": 580, "taker_buy_base": 17890.46, "taker_buy_quote": 23593.98867 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 1.312, "high": 1.329, "low": 1.303, "close": 1.314, "volume": 31640.75, "close_time": 1773028799999, "quote_volume": 41483.36674, "trades": 413, "taker_buy_base": 18193.17, "taker_buy_quote": 23839.29918 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 1.311, "high": 1.335, "low": 1.311, "close": 1.325, "volume": 19892.93, "close_time": 1773043199999, "quote_volume": 26351.9874, "trades": 309, "taker_buy_base": 6293.92, "taker_buy_quote": 8331.37602 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 1.325, "high": 1.343, "low": 1.321, "close": 1.342, "volume": 86747.62, "close_time": 1773057599999, "quote_volume": 115592.17033, "trades": 821, "taker_buy_base": 60561.09, "taker_buy_quote": 80706.94814 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 1.342, "high": 1.357, "low": 1.338, "close": 1.356, "volume": 41353.2, "close_time": 1773071999999, "quote_volume": 55634.16274, "trades": 531, "taker_buy_base": 17763.75, "taker_buy_quote": 23913.90083 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 1.356, "high": 1.364, "low": 1.348, "close": 1.35, "volume": 63110.31, "close_time": 1773086399999, "quote_volume": 85515.7135, "trades": 768, "taker_buy_base": 33625.74, "taker_buy_quote": 45554.96659 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 1.349, "high": 1.353, "low": 1.325, "close": 1.329, "volume": 32503.32, "close_time": 1773100799999, "quote_volume": 43330.98822, "trades": 465, "taker_buy_base": 9155.19, "taker_buy_quote": 12245.91397 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 1.327, "high": 1.346, "low": 1.327, "close": 1.337, "volume": 28204.55, "close_time": 1773115199999, "quote_volume": 37659.76542, "trades": 378, "taker_buy_base": 17606.92, "taker_buy_quote": 23505.58621 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 1.337, "high": 1.347, "low": 1.332, "close": 1.34, "volume": 18682.39, "close_time": 1773129599999, "quote_volume": 25025.86016, "trades": 288, "taker_buy_base": 11850.95, "taker_buy_quote": 15874.84126 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 1.34, "high": 1.346, "low": 1.333, "close": 1.334, "volume": 28582.36, "close_time": 1773143999999, "quote_volume": 38261.22761, "trades": 365, "taker_buy_base": 17667.44, "taker_buy_quote": 23651.80291 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 1.334, "high": 1.352, "low": 1.328, "close": 1.35, "volume": 16244.5, "close_time": 1773158399999, "quote_volume": 21794.50808, "trades": 358, "taker_buy_base": 8809.62, "taker_buy_quote": 11830.55955 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 1.35, "high": 1.353, "low": 1.316, "close": 1.318, "volume": 29692.72, "close_time": 1773172799999, "quote_volume": 39563.3107, "trades": 478, "taker_buy_base": 13263.76, "taker_buy_quote": 17694.33086 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 1.318, "high": 1.338, "low": 1.314, "close": 1.318, "volume": 28035.13, "close_time": 1773187199999, "quote_volume": 37093.58593, "trades": 318, "taker_buy_base": 13855.31, "taker_buy_quote": 18342.20771 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 1.315, "high": 1.318, "low": 1.294, "close": 1.294, "volume": 13439.34, "close_time": 1773201599999, "quote_volume": 17567.38268, "trades": 242, "taker_buy_base": 4809.76, "taker_buy_quote": 6290.04977 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 1.294, "high": 1.314, "low": 1.288, "close": 1.305, "volume": 46969.11, "close_time": 1773215999999, "quote_volume": 61216.64073, "trades": 624, "taker_buy_base": 26160.5, "taker_buy_quote": 34102.17704 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 1.304, "high": 1.304, "low": 1.292, "close": 1.297, "volume": 33592.88, "close_time": 1773230399999, "quote_volume": 43550.18825, "trades": 316, "taker_buy_base": 20021.17, "taker_buy_quote": 25940.75023 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 1.298, "high": 1.318, "low": 1.297, "close": 1.315, "volume": 36147.67, "close_time": 1773244799999, "quote_volume": 47253.603, "trades": 494, "taker_buy_base": 18556.02, "taker_buy_quote": 24253.11555 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 1.315, "high": 1.335, "low": 1.312, "close": 1.332, "volume": 30900.35, "close_time": 1773259199999, "quote_volume": 40973.4437, "trades": 411, "taker_buy_base": 15498.0, "taker_buy_quote": 20554.25854 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 1.332, "high": 1.34, "low": 1.328, "close": 1.334, "volume": 15649.88, "close_time": 1773273599999, "quote_volume": 20871.7246, "trades": 233, "taker_buy_base": 8473.16, "taker_buy_quote": 11301.29307 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 1.335, "high": 1.342, "low": 1.324, "close": 1.327, "volume": 29160.28, "close_time": 1773287999999, "quote_volume": 38961.10834, "trades": 395, "taker_buy_base": 16269.63, "taker_buy_quote": 21770.14799 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 1.33, "high": 1.343, "low": 1.33, "close": 1.337, "volume": 30777.97, "close_time": 1773302399999, "quote_volume": 41114.82334, "trades": 403, "taker_buy_base": 13897.4, "taker_buy_quote": 18561.25878 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 1.336, "high": 1.345, "low": 1.326, "close": 1.33, "volume": 20711.07, "close_time": 1773316799999, "quote_volume": 27679.69526, "trades": 373, "taker_buy_base": 13106.17, "taker_buy_quote": 17507.66299 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 1.33, "high": 1.335, "low": 1.307, "close": 1.313, "volume": 46445.55, "close_time": 1773331199999, "quote_volume": 61484.85697, "trades": 511, "taker_buy_base": 26100.47, "taker_buy_quote": 34528.10569 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 1.312, "high": 1.318, "low": 1.301, "close": 1.315, "volume": 26326.12, "close_time": 1773345599999, "quote_volume": 34503.25475, "trades": 388, "taker_buy_base": 14037.01, "taker_buy_quote": 18396.54402 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 1.313, "high": 1.316, "low": 1.3, "close": 1.309, "volume": 21283.24, "close_time": 1773359999999, "quote_volume": 27822.28633, "trades": 283, "taker_buy_base": 11073.69, "taker_buy_quote": 14482.50702 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 1.308, "high": 1.317, "low": 1.305, "close": 1.315, "volume": 26562.41, "close_time": 1773374399999, "quote_volume": 34778.56141, "trades": 327, "taker_buy_base": 7888.74, "taker_buy_quote": 10342.04212 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 1.315, "high": 1.316, "low": 1.302, "close": 1.303, "volume": 43044.69, "close_time": 1773388799999, "quote_volume": 56327.82411, "trades": 371, "taker_buy_base": 18967.12, "taker_buy_quote": 24833.70126 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 1.302, "high": 1.307, "low": 1.295, "close": 1.304, "volume": 53281.29, "close_time": 1773403199999, "quote_volume": 69302.29052, "trades": 465, "taker_buy_base": 20288.58, "taker_buy_quote": 26424.90995 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 1.304, "high": 1.326, "low": 1.3, "close": 1.317, "volume": 104244.42, "close_time": 1773417599999, "quote_volume": 137254.4645, "trades": 934, "taker_buy_base": 52799.09, "taker_buy_quote": 69488.10526 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 1.318, "high": 1.325, "low": 1.31, "close": 1.32, "volume": 27777.61, "close_time": 1773431999999, "quote_volume": 36578.57923, "trades": 576, "taker_buy_base": 16334.64, "taker_buy_quote": 21513.58486 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 1.32, "high": 1.325, "low": 1.307, "close": 1.313, "volume": 32180.96, "close_time": 1773446399999, "quote_volume": 42398.85032, "trades": 388, "taker_buy_base": 11695.56, "taker_buy_quote": 15411.803 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 1.312, "high": 1.312, "low": 1.296, "close": 1.305, "volume": 31672.24, "close_time": 1773460799999, "quote_volume": 41272.41092, "trades": 357, "taker_buy_base": 8630.41, "taker_buy_quote": 11248.73852 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 1.306, "high": 1.306, "low": 1.293, "close": 1.301, "volume": 34002.58, "close_time": 1773475199999, "quote_volume": 44151.58523, "trades": 454, "taker_buy_base": 15369.43, "taker_buy_quote": 19963.40792 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 1.3, "high": 1.311, "low": 1.295, "close": 1.309, "volume": 15706.25, "close_time": 1773489599999, "quote_volume": 20453.41171, "trades": 326, "taker_buy_base": 8793.59, "taker_buy_quote": 11458.01471 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 1.308, "high": 1.313, "low": 1.298, "close": 1.303, "volume": 65269.95, "close_time": 1773503999999, "quote_volume": 85316.78506, "trades": 675, "taker_buy_base": 34675.07, "taker_buy_quote": 45326.62462 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 1.302, "high": 1.308, "low": 1.299, "close": 1.303, "volume": 18443.86, "close_time": 1773518399999, "quote_volume": 24060.2482, "trades": 475, "taker_buy_base": 9007.3, "taker_buy_quote": 11754.98679 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 1.303, "high": 1.305, "low": 1.3, "close": 1.301, "volume": 19815.46, "close_time": 1773532799999, "quote_volume": 25793.08688, "trades": 292, "taker_buy_base": 13733.07, "taker_buy_quote": 17879.30123 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 1.3, "high": 1.303, "low": 1.288, "close": 1.299, "volume": 30961.73, "close_time": 1773547199999, "quote_volume": 40092.88076, "trades": 536, "taker_buy_base": 17963.86, "taker_buy_quote": 23256.54583 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 1.299, "high": 1.302, "low": 1.286, "close": 1.291, "volume": 27563.56, "close_time": 1773561599999, "quote_volume": 35627.68877, "trades": 330, "taker_buy_base": 11819.33, "taker_buy_quote": 15279.6482 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 1.29, "high": 1.296, "low": 1.289, "close": 1.293, "volume": 12958.1, "close_time": 1773575999999, "quote_volume": 16748.06159, "trades": 300, "taker_buy_base": 5234.2, "taker_buy_quote": 6767.81186 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 1.293, "high": 1.298, "low": 1.286, "close": 1.297, "volume": 31333.73, "close_time": 1773590399999, "quote_volume": 40472.67904, "trades": 508, "taker_buy_base": 12541.57, "taker_buy_quote": 16197.76486 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 1.296, "high": 1.31, "low": 1.293, "close": 1.304, "volume": 46069.44, "close_time": 1773604799999, "quote_volume": 59967.03059, "trades": 600, "taker_buy_base": 26635.18, "taker_buy_quote": 34652.06944 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 1.304, "high": 1.312, "low": 1.302, "close": 1.307, "volume": 28734.81, "close_time": 1773619199999, "quote_volume": 37544.76557, "trades": 410, "taker_buy_base": 12950.71, "taker_buy_quote": 16924.89616 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 1.307, "high": 1.335, "low": 1.298, "close": 1.33, "volume": 46579.63, "close_time": 1773633599999, "quote_volume": 61292.08266, "trades": 685, "taker_buy_base": 21784.99, "taker_buy_quote": 28657.79977 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 1.33, "high": 1.335, "low": 1.317, "close": 1.322, "volume": 115742.95, "close_time": 1773647999999, "quote_volume": 152972.76164, "trades": 918, "taker_buy_base": 31053.83, "taker_buy_quote": 41107.1162 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 1.322, "high": 1.332, "low": 1.321, "close": 1.327, "volume": 39469.05, "close_time": 1773662399999, "quote_volume": 52320.23743, "trades": 565, "taker_buy_base": 20759.84, "taker_buy_quote": 27529.92658 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 1.327, "high": 1.338, "low": 1.321, "close": 1.33, "volume": 49045.95, "close_time": 1773676799999, "quote_volume": 65294.65325, "trades": 696, "taker_buy_base": 24020.0, "taker_buy_quote": 31962.8234 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 1.33, "high": 1.34, "low": 1.326, "close": 1.331, "volume": 62541.34, "close_time": 1773691199999, "quote_volume": 83373.8268, "trades": 885, "taker_buy_base": 29112.48, "taker_buy_quote": 38815.16383 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 1.332, "high": 1.346, "low": 1.33, "close": 1.333, "volume": 49601.49, "close_time": 1773705599999, "quote_volume": 66364.8482, "trades": 611, "taker_buy_base": 20855.51, "taker_buy_quote": 27898.93975 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 1.332, "high": 1.339, "low": 1.327, "close": 1.331, "volume": 46556.71, "close_time": 1773719999999, "quote_volume": 62062.94825, "trades": 630, "taker_buy_base": 21420.02, "taker_buy_quote": 28560.90568 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 1.333, "high": 1.346, "low": 1.318, "close": 1.338, "volume": 76243.16, "close_time": 1773734399999, "quote_volume": 101464.55746, "trades": 700, "taker_buy_base": 32601.87, "taker_buy_quote": 43499.87342 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 1.338, "high": 1.349, "low": 1.326, "close": 1.342, "volume": 59323.85, "close_time": 1773748799999, "quote_volume": 79429.51367, "trades": 649, "taker_buy_base": 35741.2, "taker_buy_quote": 47890.48936 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 1.341, "high": 1.353, "low": 1.331, "close": 1.353, "volume": 62599.8, "close_time": 1773763199999, "quote_volume": 83878.41299, "trades": 573, "taker_buy_base": 31233.48, "taker_buy_quote": 41884.29147 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 1.353, "high": 1.354, "low": 1.345, "close": 1.348, "volume": 20744.77, "close_time": 1773777599999, "quote_volume": 27996.91064, "trades": 424, "taker_buy_base": 10465.96, "taker_buy_quote": 14128.29926 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 1.348, "high": 1.357, "low": 1.34, "close": 1.342, "volume": 58390.02, "close_time": 1773791999999, "quote_volume": 78905.85819, "trades": 605, "taker_buy_base": 40422.92, "taker_buy_quote": 54673.28577 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 1.342, "high": 1.356, "low": 1.34, "close": 1.353, "volume": 36318.12, "close_time": 1773806399999, "quote_volume": 49012.50983, "trades": 544, "taker_buy_base": 20425.52, "taker_buy_quote": 27558.99458 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 1.351, "high": 1.354, "low": 1.336, "close": 1.34, "volume": 39671.75, "close_time": 1773820799999, "quote_volume": 53345.57204, "trades": 579, "taker_buy_base": 22567.36, "taker_buy_quote": 30346.42398 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 1.34, "high": 1.343, "low": 1.317, "close": 1.323, "volume": 56062.53, "close_time": 1773835199999, "quote_volume": 74673.97945, "trades": 768, "taker_buy_base": 22806.02, "taker_buy_quote": 30442.90262 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 1.32, "high": 1.322, "low": 1.289, "close": 1.308, "volume": 125273.33, "close_time": 1773849599999, "quote_volume": 163340.05864, "trades": 1141, "taker_buy_base": 72351.83, "taker_buy_quote": 94406.03482 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 1.308, "high": 1.323, "low": 1.281, "close": 1.294, "volume": 162350.96, "close_time": 1773863999999, "quote_volume": 211004.27217, "trades": 1717, "taker_buy_base": 77713.76, "taker_buy_quote": 101073.55845 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 1.294, "high": 1.303, "low": 1.286, "close": 1.3, "volume": 29134.29, "close_time": 1773878399999, "quote_volume": 37782.68741, "trades": 413, "taker_buy_base": 12231.35, "taker_buy_quote": 15869.98786 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 1.298, "high": 1.301, "low": 1.288, "close": 1.29, "volume": 40455.23, "close_time": 1773892799999, "quote_volume": 52411.5832, "trades": 469, "taker_buy_base": 16024.39, "taker_buy_quote": 20761.85884 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 1.29, "high": 1.29, "low": 1.261, "close": 1.267, "volume": 56208.0, "close_time": 1773907199999, "quote_volume": 71699.49461, "trades": 700, "taker_buy_base": 25508.18, "taker_buy_quote": 32555.34542 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 1.266, "high": 1.27, "low": 1.244, "close": 1.248, "volume": 73086.04, "close_time": 1773921599999, "quote_volume": 92108.34237, "trades": 639, "taker_buy_base": 46803.26, "taker_buy_quote": 59012.2357 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 1.247, "high": 1.251, "low": 1.234, "close": 1.243, "volume": 66796.3, "close_time": 1773935999999, "quote_volume": 82879.49719, "trades": 715, "taker_buy_base": 36985.28, "taker_buy_quote": 45897.9 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 1.242, "high": 1.242, "low": 1.223, "close": 1.238, "volume": 61460.79, "close_time": 1773950399999, "quote_volume": 75870.10988, "trades": 589, "taker_buy_base": 26048.63, "taker_buy_quote": 32165.03218 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 1.238, "high": 1.239, "low": 1.222, "close": 1.224, "volume": 39342.54, "close_time": 1773964799999, "quote_volume": 48313.71025, "trades": 365, "taker_buy_base": 14913.46, "taker_buy_quote": 18338.27754 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 1.225, "high": 1.23, "low": 1.202, "close": 1.212, "volume": 137007.53, "close_time": 1773979199999, "quote_volume": 167092.16039, "trades": 923, "taker_buy_base": 57535.95, "taker_buy_quote": 70162.95332 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 1.21, "high": 1.236, "low": 1.206, "close": 1.229, "volume": 60501.81, "close_time": 1773993599999, "quote_volume": 73827.80079, "trades": 506, "taker_buy_base": 35047.33, "taker_buy_quote": 42763.47266 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 1.228, "high": 1.246, "low": 1.22, "close": 1.244, "volume": 95201.67, "close_time": 1774007999999, "quote_volume": 117710.80159, "trades": 663, "taker_buy_base": 53684.88, "taker_buy_quote": 66380.28984 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 1.245, "high": 1.25, "low": 1.218, "close": 1.23, "volume": 62913.56, "close_time": 1774022399999, "quote_volume": 77567.44896, "trades": 484, "taker_buy_base": 28725.2, "taker_buy_quote": 35399.64935 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 1.23, "high": 1.26, "low": 1.23, "close": 1.246, "volume": 141731.46, "close_time": 1774036799999, "quote_volume": 176891.65681, "trades": 920, "taker_buy_base": 66593.21, "taker_buy_quote": 83135.3566 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 1.246, "high": 1.258, "low": 1.244, "close": 1.257, "volume": 49761.0, "close_time": 1774051199999, "quote_volume": 62156.97798, "trades": 295, "taker_buy_base": 24861.59, "taker_buy_quote": 31038.19896 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 1.257, "high": 1.257, "low": 1.242, "close": 1.246, "volume": 60211.48, "close_time": 1774065599999, "quote_volume": 75215.11731, "trades": 495, "taker_buy_base": 20296.58, "taker_buy_quote": 25383.47036 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 1.246, "high": 1.267, "low": 1.245, "close": 1.259, "volume": 51612.4, "close_time": 1774079999999, "quote_volume": 64902.58853, "trades": 490, "taker_buy_base": 25816.22, "taker_buy_quote": 32449.61057 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 1.259, "high": 1.267, "low": 1.255, "close": 1.26, "volume": 67179.23, "close_time": 1774094399999, "quote_volume": 84744.15616, "trades": 661, "taker_buy_base": 29436.63, "taker_buy_quote": 37149.97784 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 1.261, "high": 1.27, "low": 1.254, "close": 1.265, "volume": 68461.52, "close_time": 1774108799999, "quote_volume": 86561.00128, "trades": 642, "taker_buy_base": 32792.34, "taker_buy_quote": 41461.6084 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 1.265, "high": 1.268, "low": 1.256, "close": 1.261, "volume": 50546.53, "close_time": 1774123199999, "quote_volume": 63806.18676, "trades": 504, "taker_buy_base": 24770.45, "taker_buy_quote": 31261.10341 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 1.261, "high": 1.268, "low": 1.245, "close": 1.251, "volume": 36816.89, "close_time": 1774137599999, "quote_volume": 46320.64517, "trades": 349, "taker_buy_base": 20201.31, "taker_buy_quote": 25441.84946 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 1.251, "high": 1.272, "low": 1.24, "close": 1.263, "volume": 155658.37, "close_time": 1774151999999, "quote_volume": 196105.56863, "trades": 1167, "taker_buy_base": 100413.92, "taker_buy_quote": 126524.61155 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 1.262, "high": 1.273, "low": 1.249, "close": 1.249, "volume": 61698.26, "close_time": 1774166399999, "quote_volume": 77935.65544, "trades": 454, "taker_buy_base": 25425.42, "taker_buy_quote": 32196.47152 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 1.249, "high": 1.256, "low": 1.247, "close": 1.251, "volume": 42611.27, "close_time": 1774180799999, "quote_volume": 53268.14028, "trades": 444, "taker_buy_base": 26218.92, "taker_buy_quote": 32769.27946 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 1.25, "high": 1.263, "low": 1.25, "close": 1.257, "volume": 24769.01, "close_time": 1774195199999, "quote_volume": 31108.50804, "trades": 374, "taker_buy_base": 10026.63, "taker_buy_quote": 12595.70077 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 1.258, "high": 1.264, "low": 1.245, "close": 1.25, "volume": 41263.35, "close_time": 1774209599999, "quote_volume": 51844.2893, "trades": 525, "taker_buy_base": 19430.49, "taker_buy_quote": 24395.02324 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 1.248, "high": 1.257, "low": 1.242, "close": 1.25, "volume": 47531.62, "close_time": 1774223999999, "quote_volume": 59379.60594, "trades": 424, "taker_buy_base": 25889.93, "taker_buy_quote": 32312.83549 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 1.252, "high": 1.265, "low": 1.246, "close": 1.254, "volume": 113985.55, "close_time": 1774238399999, "quote_volume": 143091.00381, "trades": 816, "taker_buy_base": 78825.0, "taker_buy_quote": 98970.90442 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 1.255, "high": 1.269, "low": 1.247, "close": 1.254, "volume": 29315.87, "close_time": 1774252799999, "quote_volume": 36830.72638, "trades": 433, "taker_buy_base": 16624.44, "taker_buy_quote": 20878.06745 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 1.255, "high": 1.306, "low": 1.255, "close": 1.296, "volume": 175999.49, "close_time": 1774267199999, "quote_volume": 226540.30832, "trades": 1673, "taker_buy_base": 97105.95, "taker_buy_quote": 125158.59147 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 1.296, "high": 1.313, "low": 1.291, "close": 1.294, "volume": 69724.72, "close_time": 1774281599999, "quote_volume": 90722.6535, "trades": 902, "taker_buy_base": 28721.54, "taker_buy_quote": 37368.87677 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 1.295, "high": 1.309, "low": 1.29, "close": 1.304, "volume": 40028.03, "close_time": 1774295999999, "quote_volume": 51982.22986, "trades": 619, "taker_buy_base": 18063.13, "taker_buy_quote": 23477.90405 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 1.304, "high": 1.32, "low": 1.301, "close": 1.318, "volume": 48842.6, "close_time": 1774310399999, "quote_volume": 64018.57353, "trades": 473, "taker_buy_base": 23184.86, "taker_buy_quote": 30420.04503 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 1.317, "high": 1.336, "low": 1.31, "close": 1.335, "volume": 86215.75, "close_time": 1774324799999, "quote_volume": 114032.86875, "trades": 1026, "taker_buy_base": 45957.31, "taker_buy_quote": 60732.5788 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 1.336, "high": 1.345, "low": 1.322, "close": 1.338, "volume": 66626.28, "close_time": 1774339199999, "quote_volume": 88983.82368, "trades": 808, "taker_buy_base": 29057.17, "taker_buy_quote": 38791.49405 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 1.339, "high": 1.343, "low": 1.318, "close": 1.326, "volume": 147489.26, "close_time": 1774353599999, "quote_volume": 195732.63009, "trades": 828, "taker_buy_base": 102303.99, "taker_buy_quote": 135690.76334 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 1.325, "high": 1.342, "low": 1.317, "close": 1.338, "volume": 151348.65, "close_time": 1774367999999, "quote_volume": 200889.82622, "trades": 952, "taker_buy_base": 106455.72, "taker_buy_quote": 141348.41291 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 1.339, "high": 1.343, "low": 1.314, "close": 1.317, "volume": 48920.5, "close_time": 1774382399999, "quote_volume": 65046.08683, "trades": 762, "taker_buy_base": 21554.92, "taker_buy_quote": 28650.10631 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 1.314, "high": 1.325, "low": 1.314, "close": 1.321, "volume": 21348.44, "close_time": 1774396799999, "quote_volume": 28162.10333, "trades": 467, "taker_buy_base": 13671.82, "taker_buy_quote": 18034.91323 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 1.321, "high": 1.327, "low": 1.316, "close": 1.327, "volume": 34729.85, "close_time": 1774411199999, "quote_volume": 45869.90554, "trades": 594, "taker_buy_base": 20222.94, "taker_buy_quote": 26713.12672 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 1.328, "high": 1.342, "low": 1.324, "close": 1.33, "volume": 70640.66, "close_time": 1774425599999, "quote_volume": 94074.15494, "trades": 730, "taker_buy_base": 34604.55, "taker_buy_quote": 46097.01779 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 1.33, "high": 1.341, "low": 1.327, "close": 1.337, "volume": 35600.81, "close_time": 1774439999999, "quote_volume": 47465.42119, "trades": 374, "taker_buy_base": 15685.91, "taker_buy_quote": 20934.64932 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 1.338, "high": 1.349, "low": 1.33, "close": 1.33, "volume": 103312.56, "close_time": 1774454399999, "quote_volume": 138885.54898, "trades": 727, "taker_buy_base": 68152.35, "taker_buy_quote": 91716.56515 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 1.331, "high": 1.338, "low": 1.326, "close": 1.328, "volume": 63995.01, "close_time": 1774468799999, "quote_volume": 85153.90068, "trades": 555, "taker_buy_base": 27613.36, "taker_buy_quote": 36747.10471 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 1.329, "high": 1.332, "low": 1.325, "close": 1.328, "volume": 17790.03, "close_time": 1774483199999, "quote_volume": 23631.34158, "trades": 288, "taker_buy_base": 11242.95, "taker_buy_quote": 14937.18976 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 1.329, "high": 1.329, "low": 1.317, "close": 1.318, "volume": 26805.81, "close_time": 1774497599999, "quote_volume": 35458.107, "trades": 515, "taker_buy_base": 11110.56, "taker_buy_quote": 14698.92096 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 1.318, "high": 1.319, "low": 1.304, "close": 1.309, "volume": 35927.21, "close_time": 1774511999999, "quote_volume": 47090.10429, "trades": 625, "taker_buy_base": 14574.5, "taker_buy_quote": 19107.00578 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 1.309, "high": 1.312, "low": 1.289, "close": 1.29, "volume": 34738.37, "close_time": 1774526399999, "quote_volume": 45092.48781, "trades": 569, "taker_buy_base": 14505.51, "taker_buy_quote": 18844.78129 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 1.289, "high": 1.296, "low": 1.281, "close": 1.285, "volume": 41492.02, "close_time": 1774540799999, "quote_volume": 53482.22475, "trades": 681, "taker_buy_base": 20241.36, "taker_buy_quote": 26087.70224 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 1.284, "high": 1.288, "low": 1.271, "close": 1.274, "volume": 28722.91, "close_time": 1774555199999, "quote_volume": 36775.29236, "trades": 596, "taker_buy_base": 11383.59, "taker_buy_quote": 14582.19888 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 1.272, "high": 1.285, "low": 1.261, "close": 1.261, "volume": 36559.84, "close_time": 1774569599999, "quote_volume": 46541.05384, "trades": 519, "taker_buy_base": 14498.22, "taker_buy_quote": 18468.54722 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 1.261, "high": 1.262, "low": 1.243, "close": 1.246, "volume": 129918.13, "close_time": 1774583999999, "quote_volume": 162161.99678, "trades": 990, "taker_buy_base": 39129.17, "taker_buy_quote": 48908.0228 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 1.245, "high": 1.254, "low": 1.233, "close": 1.253, "volume": 49338.93, "close_time": 1774598399999, "quote_volume": 61414.25335, "trades": 716, "taker_buy_base": 25680.83, "taker_buy_quote": 31961.89575 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 1.253, "high": 1.258, "low": 1.225, "close": 1.227, "volume": 56472.41, "close_time": 1774612799999, "quote_volume": 70239.52029, "trades": 861, "taker_buy_base": 25947.37, "taker_buy_quote": 32254.80169 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 1.228, "high": 1.234, "low": 1.215, "close": 1.216, "volume": 79254.14, "close_time": 1774627199999, "quote_volume": 97081.79878, "trades": 1031, "taker_buy_base": 32258.43, "taker_buy_quote": 39496.76326 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 1.216, "high": 1.222, "low": 1.21, "close": 1.214, "volume": 53206.29, "close_time": 1774641599999, "quote_volume": 64613.75076, "trades": 751, "taker_buy_base": 19982.72, "taker_buy_quote": 24278.19836 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 1.213, "high": 1.222, "low": 1.212, "close": 1.216, "volume": 20676.18, "close_time": 1774655999999, "quote_volume": 25175.52246, "trades": 344, "taker_buy_base": 13170.24, "taker_buy_quote": 16037.30151 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 1.217, "high": 1.223, "low": 1.204, "close": 1.22, "volume": 90273.65, "close_time": 1774670399999, "quote_volume": 109524.46376, "trades": 941, "taker_buy_base": 39794.03, "taker_buy_quote": 48256.88506 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 1.219, "high": 1.245, "low": 1.219, "close": 1.228, "volume": 76026.45, "close_time": 1774684799999, "quote_volume": 93557.5188, "trades": 632, "taker_buy_base": 38948.11, "taker_buy_quote": 47850.2632 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 1.229, "high": 1.242, "low": 1.229, "close": 1.241, "volume": 34256.68, "close_time": 1774699199999, "quote_volume": 42389.82428, "trades": 562, "taker_buy_base": 20214.15, "taker_buy_quote": 25015.02603 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 1.24, "high": 1.259, "low": 1.238, "close": 1.249, "volume": 36829.59, "close_time": 1774713599999, "quote_volume": 45959.36165, "trades": 719, "taker_buy_base": 22457.14, "taker_buy_quote": 28029.87311 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 1.25, "high": 1.26, "low": 1.247, "close": 1.248, "volume": 37099.76, "close_time": 1774727999999, "quote_volume": 46543.67917, "trades": 617, "taker_buy_base": 20180.36, "taker_buy_quote": 25322.14035 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 1.249, "high": 1.253, "low": 1.234, "close": 1.237, "volume": 23204.93, "close_time": 1774742399999, "quote_volume": 28872.55018, "trades": 387, "taker_buy_base": 14525.92, "taker_buy_quote": 18084.87876 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 1.236, "high": 1.241, "low": 1.23, "close": 1.238, "volume": 18608.15, "close_time": 1774756799999, "quote_volume": 22984.94324, "trades": 363, "taker_buy_base": 8938.57, "taker_buy_quote": 11046.30035 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 1.237, "high": 1.243, "low": 1.235, "close": 1.236, "volume": 22812.89, "close_time": 1774771199999, "quote_volume": 28249.9551, "trades": 374, "taker_buy_base": 8930.4, "taker_buy_quote": 11056.51802 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 1.235, "high": 1.255, "low": 1.235, "close": 1.241, "volume": 37722.65, "close_time": 1774785599999, "quote_volume": 46951.82865, "trades": 519, "taker_buy_base": 22919.65, "taker_buy_quote": 28515.38311 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 1.24, "high": 1.242, "low": 1.225, "close": 1.226, "volume": 37005.41, "close_time": 1774799999999, "quote_volume": 45704.29579, "trades": 555, "taker_buy_base": 18871.75, "taker_buy_quote": 23314.72054 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 1.227, "high": 1.227, "low": 1.215, "close": 1.224, "volume": 46646.91, "close_time": 1774814399999, "quote_volume": 57035.0364, "trades": 672, "taker_buy_base": 25270.85, "taker_buy_quote": 30893.86363 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 1.224, "high": 1.23, "low": 1.208, "close": 1.219, "volume": 13334.45, "close_time": 1774828799999, "quote_volume": 16303.20432, "trades": 335, "taker_buy_base": 6214.91, "taker_buy_quote": 7601.68008 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 1.219, "high": 1.24, "low": 1.216, "close": 1.239, "volume": 32197.08, "close_time": 1774843199999, "quote_volume": 39472.55435, "trades": 523, "taker_buy_base": 18967.97, "taker_buy_quote": 23259.0663 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 1.237, "high": 1.246, "low": 1.235, "close": 1.241, "volume": 27205.71, "close_time": 1774857599999, "quote_volume": 33756.58168, "trades": 439, "taker_buy_base": 11710.53, "taker_buy_quote": 14531.11814 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 1.241, "high": 1.245, "low": 1.217, "close": 1.22, "volume": 55184.89, "close_time": 1774871999999, "quote_volume": 67783.11347, "trades": 822, "taker_buy_base": 29237.86, "taker_buy_quote": 35930.16067 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 1.219, "high": 1.228, "low": 1.215, "close": 1.218, "volume": 32243.95, "close_time": 1774886399999, "quote_volume": 39381.58563, "trades": 546, "taker_buy_base": 18875.46, "taker_buy_quote": 23063.57415 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 1.219, "high": 1.222, "low": 1.198, "close": 1.218, "volume": 69701.36, "close_time": 1774900799999, "quote_volume": 84292.15696, "trades": 808, "taker_buy_base": 24408.2, "taker_buy_quote": 29562.69219 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 1.217, "high": 1.229, "low": 1.214, "close": 1.225, "volume": 21785.67, "close_time": 1774915199999, "quote_volume": 26598.40482, "trades": 431, "taker_buy_base": 10363.36, "taker_buy_quote": 12650.51109 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 1.225, "high": 1.242, "low": 1.224, "close": 1.228, "volume": 47978.48, "close_time": 1774929599999, "quote_volume": 59152.14523, "trades": 642, "taker_buy_base": 21455.51, "taker_buy_quote": 26466.97486 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 1.228, "high": 1.236, "low": 1.226, "close": 1.234, "volume": 27274.03, "close_time": 1774943999999, "quote_volume": 33552.17177, "trades": 521, "taker_buy_base": 10483.81, "taker_buy_quote": 12898.18104 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 1.234, "high": 1.235, "low": 1.215, "close": 1.217, "volume": 37708.76, "close_time": 1774958399999, "quote_volume": 46040.01624, "trades": 628, "taker_buy_base": 15845.85, "taker_buy_quote": 19353.3252 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 1.218, "high": 1.225, "low": 1.213, "close": 1.218, "volume": 35335.32, "close_time": 1774972799999, "quote_volume": 43062.46692, "trades": 677, "taker_buy_base": 16295.88, "taker_buy_quote": 19871.31534 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 1.219, "high": 1.232, "low": 1.217, "close": 1.224, "volume": 35050.73, "close_time": 1774987199999, "quote_volume": 42975.57677, "trades": 705, "taker_buy_base": 19534.23, "taker_buy_quote": 23955.7132 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 1.225, "high": 1.227, "low": 1.214, "close": 1.22, "volume": 18246.58, "close_time": 1775001599999, "quote_volume": 22291.47726, "trades": 400, "taker_buy_base": 9949.36, "taker_buy_quote": 12157.46576 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 1.219, "high": 1.227, "low": 1.215, "close": 1.218, "volume": 19783.69, "close_time": 1775015999999, "quote_volume": 24125.36906, "trades": 326, "taker_buy_base": 8838.01, "taker_buy_quote": 10780.11372 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 1.218, "high": 1.23, "low": 1.216, "close": 1.222, "volume": 41710.55, "close_time": 1775030399999, "quote_volume": 51009.44144, "trades": 554, "taker_buy_base": 29134.26, "taker_buy_quote": 35628.85326 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 1.222, "high": 1.23, "low": 1.216, "close": 1.227, "volume": 54748.07, "close_time": 1775044799999, "quote_volume": 66968.53506, "trades": 533, "taker_buy_base": 17128.94, "taker_buy_quote": 20943.02269 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 1.227, "high": 1.236, "low": 1.22, "close": 1.232, "volume": 56475.14, "close_time": 1775059199999, "quote_volume": 69403.24512, "trades": 621, "taker_buy_base": 30500.35, "taker_buy_quote": 37489.0467 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 1.232, "high": 1.236, "low": 1.227, "close": 1.233, "volume": 83398.62, "close_time": 1775073599999, "quote_volume": 102684.17355, "trades": 585, "taker_buy_base": 14339.36, "taker_buy_quote": 17646.96267 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 1.234, "high": 1.24, "low": 1.231, "close": 1.236, "volume": 19013.35, "close_time": 1775087999999, "quote_volume": 23499.32487, "trades": 314, "taker_buy_base": 13194.95, "taker_buy_quote": 16311.8262 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 1.236, "high": 1.246, "low": 1.21, "close": 1.216, "volume": 31157.18, "close_time": 1775102399999, "quote_volume": 38278.55582, "trades": 490, "taker_buy_base": 16496.38, "taker_buy_quote": 20317.79151 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 1.213, "high": 1.219, "low": 1.21, "close": 1.219, "volume": 41863.32, "close_time": 1775116799999, "quote_volume": 50864.31369, "trades": 427, "taker_buy_base": 20648.54, "taker_buy_quote": 25095.30301 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 1.218, "high": 1.223, "low": 1.211, "close": 1.216, "volume": 31838.02, "close_time": 1775131199999, "quote_volume": 38755.38432, "trades": 443, "taker_buy_base": 13468.32, "taker_buy_quote": 16399.72462 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 1.215, "high": 1.241, "low": 1.207, "close": 1.234, "volume": 59717.58, "close_time": 1775145599999, "quote_volume": 73159.71954, "trades": 780, "taker_buy_base": 35389.08, "taker_buy_quote": 43352.13481 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 1.234, "high": 1.239, "low": 1.221, "close": 1.223, "volume": 39011.57, "close_time": 1775159999999, "quote_volume": 47918.33933, "trades": 561, "taker_buy_base": 18544.06, "taker_buy_quote": 22767.44338 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 1.224, "high": 1.234, "low": 1.222, "close": 1.233, "volume": 13751.02, "close_time": 1775174399999, "quote_volume": 16912.30305, "trades": 232, "taker_buy_base": 6001.89, "taker_buy_quote": 7377.86159 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 1.232, "high": 1.245, "low": 1.227, "close": 1.24, "volume": 28963.17, "close_time": 1775188799999, "quote_volume": 35780.23083, "trades": 431, "taker_buy_base": 10052.56, "taker_buy_quote": 12432.36351 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 1.24, "high": 1.261, "low": 1.237, "close": 1.253, "volume": 128149.65, "close_time": 1775203199999, "quote_volume": 160344.41261, "trades": 870, "taker_buy_base": 71443.69, "taker_buy_quote": 89391.35051 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 1.252, "high": 1.258, "low": 1.25, "close": 1.251, "volume": 30147.62, "close_time": 1775217599999, "quote_volume": 37826.63304, "trades": 393, "taker_buy_base": 15885.99, "taker_buy_quote": 19937.14362 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 1.251, "high": 1.254, "low": 1.236, "close": 1.239, "volume": 37030.14, "close_time": 1775231999999, "quote_volume": 46034.06157, "trades": 607, "taker_buy_base": 19016.54, "taker_buy_quote": 23653.97562 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 1.24, "high": 1.25, "low": 1.236, "close": 1.246, "volume": 38181.34, "close_time": 1775246399999, "quote_volume": 47479.32614, "trades": 484, "taker_buy_base": 20606.75, "taker_buy_quote": 25615.52985 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 1.246, "high": 1.249, "low": 1.239, "close": 1.241, "volume": 37633.08, "close_time": 1775260799999, "quote_volume": 46799.38688, "trades": 321, "taker_buy_base": 26086.72, "taker_buy_quote": 32433.3657 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 1.241, "high": 1.241, "low": 1.231, "close": 1.232, "volume": 24379.8, "close_time": 1775275199999, "quote_volume": 30110.61734, "trades": 333, "taker_buy_base": 15333.85, "taker_buy_quote": 18941.6116 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 1.232, "high": 1.235, "low": 1.229, "close": 1.23, "volume": 16730.79, "close_time": 1775289599999, "quote_volume": 20606.23004, "trades": 266, "taker_buy_base": 6801.77, "taker_buy_quote": 8378.5625 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 1.23, "high": 1.235, "low": 1.228, "close": 1.229, "volume": 21508.78, "close_time": 1775303999999, "quote_volume": 26477.56825, "trades": 309, "taker_buy_base": 6759.28, "taker_buy_quote": 8323.75396 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 1.23, "high": 1.241, "low": 1.229, "close": 1.234, "volume": 23166.04, "close_time": 1775318399999, "quote_volume": 28594.41323, "trades": 362, "taker_buy_base": 9338.02, "taker_buy_quote": 11527.51647 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 1.234, "high": 1.238, "low": 1.229, "close": 1.234, "volume": 16102.92, "close_time": 1775332799999, "quote_volume": 19864.94183, "trades": 279, "taker_buy_base": 6788.51, "taker_buy_quote": 8375.2748 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 1.231, "high": 1.24, "low": 1.231, "close": 1.239, "volume": 15855.13, "close_time": 1775347199999, "quote_volume": 19555.26124, "trades": 230, "taker_buy_base": 8290.29, "taker_buy_quote": 10228.9154 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 1.239, "high": 1.243, "low": 1.235, "close": 1.242, "volume": 43894.72, "close_time": 1775361599999, "quote_volume": 54364.41834, "trades": 367, "taker_buy_base": 15051.25, "taker_buy_quote": 18651.3067 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 1.243, "high": 1.248, "low": 1.237, "close": 1.244, "volume": 26363.26, "close_time": 1775375999999, "quote_volume": 32793.54367, "trades": 345, "taker_buy_base": 11136.23, "taker_buy_quote": 13854.41687 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 1.244, "high": 1.257, "low": 1.244, "close": 1.253, "volume": 36404.05, "close_time": 1775390399999, "quote_volume": 45556.60729, "trades": 476, "taker_buy_base": 17736.29, "taker_buy_quote": 22189.07234 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 1.254, "high": 1.258, "low": 1.239, "close": 1.248, "volume": 45957.91, "close_time": 1775404799999, "quote_volume": 57245.37707, "trades": 565, "taker_buy_base": 21170.86, "taker_buy_quote": 26402.37365 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 1.248, "high": 1.252, "low": 1.238, "close": 1.244, "volume": 30819.87, "close_time": 1775419199999, "quote_volume": 38308.79677, "trades": 592, "taker_buy_base": 11487.09, "taker_buy_quote": 14273.34935 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 1.244, "high": 1.259, "low": 1.24, "close": 1.252, "volume": 43568.13, "close_time": 1775433599999, "quote_volume": 54411.59883, "trades": 547, "taker_buy_base": 25547.6, "taker_buy_quote": 31929.24397 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 1.252, "high": 1.257, "low": 1.25, "close": 1.254, "volume": 72178.4, "close_time": 1775447999999, "quote_volume": 90553.18472, "trades": 658, "taker_buy_base": 48080.15, "taker_buy_quote": 60352.66381 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 1.255, "high": 1.258, "low": 1.252, "close": 1.254, "volume": 34245.12, "close_time": 1775462399999, "quote_volume": 42984.64483, "trades": 389, "taker_buy_base": 10296.51, "taker_buy_quote": 12925.76869 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 1.255, "high": 1.267, "low": 1.251, "close": 1.254, "volume": 58166.71, "close_time": 1775476799999, "quote_volume": 73310.35619, "trades": 644, "taker_buy_base": 33027.45, "taker_buy_quote": 41627.37032 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 1.254, "high": 1.259, "low": 1.227, "close": 1.242, "volume": 89415.62, "close_time": 1775491199999, "quote_volume": 111141.51221, "trades": 885, "taker_buy_base": 34474.39, "taker_buy_quote": 42823.74731 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 1.242, "high": 1.248, "low": 1.237, "close": 1.242, "volume": 26067.67, "close_time": 1775505599999, "quote_volume": 32387.91057, "trades": 429, "taker_buy_base": 11327.24, "taker_buy_quote": 14069.70655 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 1.243, "high": 1.251, "low": 1.231, "close": 1.236, "volume": 28466.15, "close_time": 1775519999999, "quote_volume": 35305.57953, "trades": 377, "taker_buy_base": 9414.15, "taker_buy_quote": 11693.13258 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 1.235, "high": 1.239, "low": 1.228, "close": 1.238, "volume": 18249.74, "close_time": 1775534399999, "quote_volume": 22510.14063, "trades": 339, "taker_buy_base": 9465.05, "taker_buy_quote": 11666.26578 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 1.236, "high": 1.237, "low": 1.227, "close": 1.232, "volume": 21422.95, "close_time": 1775548799999, "quote_volume": 26412.08938, "trades": 385, "taker_buy_base": 7535.9, "taker_buy_quote": 9298.93648 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 1.231, "high": 1.235, "low": 1.226, "close": 1.229, "volume": 33035.31, "close_time": 1775563199999, "quote_volume": 40636.1602, "trades": 399, "taker_buy_base": 21128.02, "taker_buy_quote": 25983.18932 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 1.229, "high": 1.231, "low": 1.216, "close": 1.219, "volume": 38967.4, "close_time": 1775577599999, "quote_volume": 47654.27139, "trades": 544, "taker_buy_base": 20118.74, "taker_buy_quote": 24604.53875 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 1.219, "high": 1.224, "low": 1.207, "close": 1.218, "volume": 49990.53, "close_time": 1775591999999, "quote_volume": 60791.68668, "trades": 517, "taker_buy_base": 16349.7, "taker_buy_quote": 19903.02153 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 1.219, "high": 1.252, "low": 1.219, "close": 1.247, "volume": 51869.66, "close_time": 1775606399999, "quote_volume": 64233.06569, "trades": 456, "taker_buy_base": 25461.34, "taker_buy_quote": 31507.94997 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 1.247, "high": 1.252, "low": 1.239, "close": 1.252, "volume": 46979.94, "close_time": 1775620799999, "quote_volume": 58469.4112, "trades": 516, "taker_buy_base": 16646.82, "taker_buy_quote": 20737.46838 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 1.253, "high": 1.274, "low": 1.253, "close": 1.27, "volume": 25215.98, "close_time": 1775635199999, "quote_volume": 31861.99278, "trades": 424, "taker_buy_base": 13885.14, "taker_buy_quote": 17553.73688 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 1.27, "high": 1.277, "low": 1.252, "close": 1.253, "volume": 55610.43, "close_time": 1775649599999, "quote_volume": 70508.22076, "trades": 614, "taker_buy_base": 26391.11, "taker_buy_quote": 33525.1573 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 1.253, "high": 1.259, "low": 1.246, "close": 1.255, "volume": 41388.67, "close_time": 1775663999999, "quote_volume": 51852.83969, "trades": 512, "taker_buy_base": 16634.25, "taker_buy_quote": 20863.7593 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 1.255, "high": 1.262, "low": 1.246, "close": 1.252, "volume": 34661.72, "close_time": 1775678399999, "quote_volume": 43389.23376, "trades": 508, "taker_buy_base": 15835.97, "taker_buy_quote": 19830.75277 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 1.252, "high": 1.254, "low": 1.232, "close": 1.235, "volume": 21291.54, "close_time": 1775692799999, "quote_volume": 26466.0761, "trades": 354, "taker_buy_base": 8198.53, "taker_buy_quote": 10192.29457 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 1.234, "high": 1.235, "low": 1.217, "close": 1.221, "volume": 42264.43, "close_time": 1775707199999, "quote_volume": 51752.68841, "trades": 484, "taker_buy_base": 16719.05, "taker_buy_quote": 20458.786 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 1.22, "high": 1.24, "low": 1.218, "close": 1.228, "volume": 39835.28, "close_time": 1775721599999, "quote_volume": 48988.44477, "trades": 550, "taker_buy_base": 20762.59, "taker_buy_quote": 25528.98186 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 1.229, "high": 1.229, "low": 1.213, "close": 1.218, "volume": 41053.32, "close_time": 1775735999999, "quote_volume": 50228.94374, "trades": 472, "taker_buy_base": 10512.29, "taker_buy_quote": 12845.27381 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 1.219, "high": 1.319, "low": 1.216, "close": 1.3, "volume": 322948.96, "close_time": 1775750399999, "quote_volume": 411674.41006, "trades": 2812, "taker_buy_base": 194360.61, "taker_buy_quote": 247542.06329 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 1.301, "high": 1.31, "low": 1.244, "close": 1.272, "volume": 275369.38, "close_time": 1775764799999, "quote_volume": 349952.62135, "trades": 2498, "taker_buy_base": 133536.76, "taker_buy_quote": 169749.76413 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 1.273, "high": 1.277, "low": 1.245, "close": 1.247, "volume": 52909.6, "close_time": 1775779199999, "quote_volume": 66951.48271, "trades": 668, "taker_buy_base": 29052.88, "taker_buy_quote": 36743.92133 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 1.247, "high": 1.259, "low": 1.236, "close": 1.254, "volume": 86523.97, "close_time": 1775793599999, "quote_volume": 108141.36585, "trades": 707, "taker_buy_base": 52889.82, "taker_buy_quote": 66194.62331 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 1.254, "high": 1.29, "low": 1.253, "close": 1.28, "volume": 78817.39, "close_time": 1775807999999, "quote_volume": 100314.41962, "trades": 1062, "taker_buy_base": 50823.92, "taker_buy_quote": 64750.08583 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 1.281, "high": 1.297, "low": 1.281, "close": 1.29, "volume": 84846.05, "close_time": 1775822399999, "quote_volume": 109359.89177, "trades": 904, "taker_buy_base": 48397.64, "taker_buy_quote": 62402.3167 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 1.291, "high": 1.295, "low": 1.274, "close": 1.277, "volume": 64636.48, "close_time": 1775836799999, "quote_volume": 83077.70332, "trades": 974, "taker_buy_base": 34290.84, "taker_buy_quote": 44098.42031 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 1.276, "high": 1.293, "low": 1.272, "close": 1.291, "volume": 61859.04, "close_time": 1775851199999, "quote_volume": 79451.08183, "trades": 786, "taker_buy_base": 30373.52, "taker_buy_quote": 39015.54641 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 1.292, "high": 1.31, "low": 1.291, "close": 1.308, "volume": 91837.48, "close_time": 1775865599999, "quote_volume": 119266.19028, "trades": 712, "taker_buy_base": 41581.57, "taker_buy_quote": 54031.29296 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 1.309, "high": 1.325, "low": 1.3, "close": 1.314, "volume": 63851.43, "close_time": 1775879999999, "quote_volume": 83889.42362, "trades": 884, "taker_buy_base": 28457.62, "taker_buy_quote": 37416.45946 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 1.315, "high": 1.341, "low": 1.301, "close": 1.336, "volume": 64528.15, "close_time": 1775894399999, "quote_volume": 84915.29816, "trades": 893, "taker_buy_base": 27224.46, "taker_buy_quote": 35891.22179 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 1.338, "high": 1.416, "low": 1.329, "close": 1.405, "volume": 240936.06, "close_time": 1775908799999, "quote_volume": 332194.36845, "trades": 2497, "taker_buy_base": 125658.84, "taker_buy_quote": 173589.51864 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 1.406, "high": 1.423, "low": 1.383, "close": 1.396, "volume": 242238.36, "close_time": 1775923199999, "quote_volume": 339300.14435, "trades": 2800, "taker_buy_base": 129104.9, "taker_buy_quote": 180992.6421 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 1.397, "high": 1.518, "low": 1.392, "close": 1.481, "volume": 444770.44, "close_time": 1775937599999, "quote_volume": 655193.07882, "trades": 4755, "taker_buy_base": 226630.84, "taker_buy_quote": 333222.37691 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 1.482, "high": 1.496, "low": 1.435, "close": 1.455, "volume": 248532.17, "close_time": 1775951999999, "quote_volume": 362725.47507, "trades": 2997, "taker_buy_base": 137122.19, "taker_buy_quote": 200068.09025 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 1.456, "high": 1.474, "low": 1.409, "close": 1.417, "volume": 159123.85, "close_time": 1775966399999, "quote_volume": 228942.74479, "trades": 2179, "taker_buy_base": 69866.52, "taker_buy_quote": 100745.30461 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 1.417, "high": 1.433, "low": 1.411, "close": 1.42, "volume": 91607.1, "close_time": 1775980799999, "quote_volume": 130242.69763, "trades": 1178, "taker_buy_base": 40548.07, "taker_buy_quote": 57683.10229 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 1.418, "high": 1.455, "low": 1.411, "close": 1.449, "volume": 92526.98, "close_time": 1775995199999, "quote_volume": 132438.38292, "trades": 1433, "taker_buy_base": 57172.54, "taker_buy_quote": 81812.39021 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 1.449, "high": 1.47, "low": 1.432, "close": 1.453, "volume": 119626.43, "close_time": 1776009599999, "quote_volume": 173605.07548, "trades": 1868, "taker_buy_base": 55213.98, "taker_buy_quote": 80168.42892 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 1.453, "high": 1.479, "low": 1.435, "close": 1.473, "volume": 60269.07, "close_time": 1776023999999, "quote_volume": 87906.62795, "trades": 1002, "taker_buy_base": 30914.66, "taker_buy_quote": 45156.43525 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 1.474, "high": 1.476, "low": 1.441, "close": 1.45, "volume": 57059.0, "close_time": 1776038399999, "quote_volume": 83317.96736, "trades": 747, "taker_buy_base": 23775.15, "taker_buy_quote": 34687.45389 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 1.45, "high": 1.465, "low": 1.438, "close": 1.443, "volume": 29499.3, "close_time": 1776052799999, "quote_volume": 42858.90769, "trades": 583, "taker_buy_base": 12358.8, "taker_buy_quote": 17953.48688 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 1.442, "high": 1.443, "low": 1.414, "close": 1.423, "volume": 49770.44, "close_time": 1776067199999, "quote_volume": 70840.49642, "trades": 785, "taker_buy_base": 20029.95, "taker_buy_quote": 28499.63009 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 1.424, "high": 1.424, "low": 1.402, "close": 1.408, "volume": 84434.96, "close_time": 1776081599999, "quote_volume": 119146.5992, "trades": 965, "taker_buy_base": 54051.32, "taker_buy_quote": 76264.68779 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 1.408, "high": 1.449, "low": 1.405, "close": 1.431, "volume": 84038.18, "close_time": 1776095999999, "quote_volume": 119800.02826, "trades": 1136, "taker_buy_base": 38064.26, "taker_buy_quote": 54326.62776 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 1.431, "high": 1.437, "low": 1.418, "close": 1.433, "volume": 102459.42, "close_time": 1776110399999, "quote_volume": 146076.21941, "trades": 941, "taker_buy_base": 52094.96, "taker_buy_quote": 74265.96506 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 1.433, "high": 1.446, "low": 1.419, "close": 1.437, "volume": 87717.25, "close_time": 1776124799999, "quote_volume": 125478.25213, "trades": 871, "taker_buy_base": 49731.81, "taker_buy_quote": 71119.85932 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 1.436, "high": 1.443, "low": 1.427, "close": 1.434, "volume": 45868.94, "close_time": 1776139199999, "quote_volume": 65752.38743, "trades": 643, "taker_buy_base": 25321.8, "taker_buy_quote": 36299.4484 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 1.433, "high": 1.446, "low": 1.432, "close": 1.439, "volume": 38186.04, "close_time": 1776153599999, "quote_volume": 54923.90518, "trades": 548, "taker_buy_base": 15254.74, "taker_buy_quote": 21965.62651 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 1.439, "high": 1.445, "low": 1.42, "close": 1.438, "volume": 75314.61, "close_time": 1776167999999, "quote_volume": 108032.46533, "trades": 728, "taker_buy_base": 37362.8, "taker_buy_quote": 53633.25258 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 1.438, "high": 1.438, "low": 1.406, "close": 1.409, "volume": 125066.22, "close_time": 1776182399999, "quote_volume": 178275.97941, "trades": 1130, "taker_buy_base": 71513.84, "taker_buy_quote": 102053.77199 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 1.41, "high": 1.415, "low": 1.376, "close": 1.381, "volume": 69054.77, "close_time": 1776196799999, "quote_volume": 96029.32655, "trades": 903, "taker_buy_base": 30981.82, "taker_buy_quote": 43088.20554 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 1.38, "high": 1.396, "low": 1.373, "close": 1.395, "volume": 51010.99, "close_time": 1776211199999, "quote_volume": 70512.0398, "trades": 546, "taker_buy_base": 31380.34, "taker_buy_quote": 43352.46827 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 1.395, "high": 1.403, "low": 1.381, "close": 1.383, "volume": 87809.53, "close_time": 1776225599999, "quote_volume": 121933.65599, "trades": 769, "taker_buy_base": 23667.53, "taker_buy_quote": 32936.83372 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 1.382, "high": 1.387, "low": 1.362, "close": 1.365, "volume": 49961.89, "close_time": 1776239999999, "quote_volume": 68615.452, "trades": 566, "taker_buy_base": 20520.38, "taker_buy_quote": 28206.82034 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 1.367, "high": 1.37, "low": 1.357, "close": 1.367, "volume": 44352.57, "close_time": 1776254399999, "quote_volume": 60447.10259, "trades": 641, "taker_buy_base": 20764.18, "taker_buy_quote": 28319.10261 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 1.367, "high": 1.375, "low": 1.357, "close": 1.366, "volume": 110358.81, "close_time": 1776268799999, "quote_volume": 150758.71814, "trades": 2867, "taker_buy_base": 55790.53, "taker_buy_quote": 76232.22627 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 1.365, "high": 1.406, "low": 1.362, "close": 1.399, "volume": 93290.73, "close_time": 1776283199999, "quote_volume": 128386.17544, "trades": 1828, "taker_buy_base": 54494.89, "taker_buy_quote": 74991.35296 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 1.397, "high": 1.411, "low": 1.392, "close": 1.407, "volume": 65737.08, "close_time": 1776297599999, "quote_volume": 92273.29319, "trades": 896, "taker_buy_base": 28383.28, "taker_buy_quote": 39828.39728 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 1.405, "high": 1.425, "low": 1.394, "close": 1.42, "volume": 100760.33, "close_time": 1776311999999, "quote_volume": 142205.71625, "trades": 1408, "taker_buy_base": 39749.15, "taker_buy_quote": 56120.48896 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 1.42, "high": 1.423, "low": 1.406, "close": 1.406, "volume": 90162.24, "close_time": 1776326399999, "quote_volume": 127389.75384, "trades": 1297, "taker_buy_base": 40438.02, "taker_buy_quote": 57148.38293 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 1.406, "high": 1.414, "low": 1.396, "close": 1.398, "volume": 64502.01, "close_time": 1776340799999, "quote_volume": 90786.15748, "trades": 1578, "taker_buy_base": 28547.41, "taker_buy_quote": 40183.83356 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 1.397, "high": 1.436, "low": 1.395, "close": 1.431, "volume": 118016.99, "close_time": 1776355199999, "quote_volume": 166598.25218, "trades": 2088, "taker_buy_base": 54685.05, "taker_buy_quote": 77120.63005 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 1.432, "high": 1.44, "low": 1.409, "close": 1.428, "volume": 132614.71, "close_time": 1776369599999, "quote_volume": 188861.27702, "trades": 1684, "taker_buy_base": 63585.18, "taker_buy_quote": 90496.71749 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 1.428, "high": 1.438, "low": 1.411, "close": 1.433, "volume": 34003.93, "close_time": 1776383999999, "quote_volume": 48356.92891, "trades": 624, "taker_buy_base": 19108.73, "taker_buy_quote": 27187.56459 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 1.435, "high": 1.455, "low": 1.413, "close": 1.43, "volume": 67406.24, "close_time": 1776398399999, "quote_volume": 96756.10726, "trades": 1034, "taker_buy_base": 31400.61, "taker_buy_quote": 45015.50971 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 1.431, "high": 1.457, "low": 1.424, "close": 1.451, "volume": 78798.04, "close_time": 1776412799999, "quote_volume": 113092.72591, "trades": 1967, "taker_buy_base": 42992.47, "taker_buy_quote": 61704.1612 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 1.451, "high": 1.454, "low": 1.407, "close": 1.411, "volume": 68810.96, "close_time": 1776427199999, "quote_volume": 98496.43152, "trades": 1183, "taker_buy_base": 31802.01, "taker_buy_quote": 45591.32813 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 1.412, "high": 1.434, "low": 1.405, "close": 1.418, "volume": 114519.06, "close_time": 1776441599999, "quote_volume": 162699.84967, "trades": 1661, "taker_buy_base": 57949.02, "taker_buy_quote": 82445.25043 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 1.416, "high": 1.424, "low": 1.391, "close": 1.4, "volume": 93789.4, "close_time": 1776455999999, "quote_volume": 132099.55058, "trades": 1604, "taker_buy_base": 35211.99, "taker_buy_quote": 49654.04962 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 1.4, "high": 1.422, "low": 1.399, "close": 1.417, "volume": 62458.09, "close_time": 1776470399999, "quote_volume": 88157.07723, "trades": 711, "taker_buy_base": 36479.29, "taker_buy_quote": 51453.34017 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 1.418, "high": 1.419, "low": 1.395, "close": 1.397, "volume": 56449.48, "close_time": 1776484799999, "quote_volume": 79372.54393, "trades": 1393, "taker_buy_base": 23405.66, "taker_buy_quote": 32891.90348 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 1.397, "high": 1.403, "low": 1.393, "close": 1.394, "volume": 32153.78, "close_time": 1776499199999, "quote_volume": 44906.59752, "trades": 802, "taker_buy_base": 14164.8, "taker_buy_quote": 19787.46925 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 1.393, "high": 1.407, "low": 1.392, "close": 1.396, "volume": 114327.27, "close_time": 1776513599999, "quote_volume": 159956.51839, "trades": 1465, "taker_buy_base": 46919.2, "taker_buy_quote": 65639.97196 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 1.395, "high": 1.396, "low": 1.356, "close": 1.371, "volume": 86144.52, "close_time": 1776527999999, "quote_volume": 118345.59039, "trades": 1392, "taker_buy_base": 38961.84, "taker_buy_quote": 53506.5809 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 1.372, "high": 1.377, "low": 1.344, "close": 1.347, "volume": 129414.35, "close_time": 1776542399999, "quote_volume": 175909.01075, "trades": 1530, "taker_buy_base": 60287.76, "taker_buy_quote": 81893.41673 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 1.347, "high": 1.348, "low": 1.313, "close": 1.314, "volume": 90433.95, "close_time": 1776556799999, "quote_volume": 120216.63616, "trades": 1187, "taker_buy_base": 36355.1, "taker_buy_quote": 48347.98102 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 1.313, "high": 1.313, "low": 1.271, "close": 1.279, "volume": 116266.77, "close_time": 1776571199999, "quote_volume": 150123.01155, "trades": 1563, "taker_buy_base": 50262.28, "taker_buy_quote": 64967.59385 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 1.279, "high": 1.292, "low": 1.257, "close": 1.291, "volume": 132547.34, "close_time": 1776585599999, "quote_volume": 169252.66363, "trades": 2221, "taker_buy_base": 69924.25, "taker_buy_quote": 89403.17175 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 1.29, "high": 1.302, "low": 1.286, "close": 1.3, "volume": 83927.33, "close_time": 1776599999999, "quote_volume": 108580.97208, "trades": 1457, "taker_buy_base": 37151.57, "taker_buy_quote": 48045.6583 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 1.3, "high": 1.311, "low": 1.287, "close": 1.301, "volume": 127209.0, "close_time": 1776614399999, "quote_volume": 165324.54717, "trades": 1951, "taker_buy_base": 75160.25, "taker_buy_quote": 97748.28044 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 1.302, "high": 1.307, "low": 1.28, "close": 1.293, "volume": 68695.63, "close_time": 1776628799999, "quote_volume": 88929.84943, "trades": 1206, "taker_buy_base": 27030.17, "taker_buy_quote": 35014.28304 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 1.293, "high": 1.303, "low": 1.282, "close": 1.289, "volume": 33755.52, "close_time": 1776643199999, "quote_volume": 43512.06134, "trades": 618, "taker_buy_base": 13161.41, "taker_buy_quote": 16976.18659 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 1.288, "high": 1.305, "low": 1.287, "close": 1.304, "volume": 75924.19, "close_time": 1776657599999, "quote_volume": 98490.70368, "trades": 950, "taker_buy_base": 46979.36, "taker_buy_quote": 60943.70315 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 1.303, "high": 1.308, "low": 1.287, "close": 1.292, "volume": 79445.35, "close_time": 1776671999999, "quote_volume": 102773.31193, "trades": 1058, "taker_buy_base": 23296.0, "taker_buy_quote": 30177.4567 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 1.292, "high": 1.305, "low": 1.291, "close": 1.303, "volume": 45281.4, "close_time": 1776686399999, "quote_volume": 58805.57613, "trades": 694, "taker_buy_base": 24540.67, "taker_buy_quote": 31868.63278 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 1.301, "high": 1.325, "low": 1.3, "close": 1.322, "volume": 110113.51, "close_time": 1776700799999, "quote_volume": 144839.78051, "trades": 1481, "taker_buy_base": 54028.87, "taker_buy_quote": 71054.48807 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 1.323, "high": 1.342, "low": 1.317, "close": 1.334, "volume": 141679.77, "close_time": 1776715199999, "quote_volume": 187607.52615, "trades": 1316, "taker_buy_base": 66508.82, "taker_buy_quote": 88119.48771 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 1.335, "high": 1.351, "low": 1.331, "close": 1.349, "volume": 123520.16, "close_time": 1776729599999, "quote_volume": 165853.38185, "trades": 1209, "taker_buy_base": 56918.1, "taker_buy_quote": 76438.51015 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 1.35, "high": 1.383, "low": 1.349, "close": 1.363, "volume": 136687.03, "close_time": 1776743999999, "quote_volume": 187225.64725, "trades": 1515, "taker_buy_base": 69393.48, "taker_buy_quote": 95132.39519 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 1.361, "high": 1.385, "low": 1.353, "close": 1.377, "volume": 115744.14, "close_time": 1776758399999, "quote_volume": 158760.39503, "trades": 1856, "taker_buy_base": 59939.3, "taker_buy_quote": 82224.1854 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 1.378, "high": 1.39, "low": 1.362, "close": 1.378, "volume": 92103.65, "close_time": 1776772799999, "quote_volume": 127233.24424, "trades": 1387, "taker_buy_base": 42534.54, "taker_buy_quote": 58795.75261 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 1.378, "high": 1.389, "low": 1.362, "close": 1.375, "volume": 122449.88, "close_time": 1776787199999, "quote_volume": 168106.61866, "trades": 1660, "taker_buy_base": 45104.38, "taker_buy_quote": 62024.30688 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 1.377, "high": 1.377, "low": 1.352, "close": 1.355, "volume": 85636.31, "close_time": 1776801599999, "quote_volume": 116873.12668, "trades": 1463, "taker_buy_base": 39758.08, "taker_buy_quote": 54284.44963 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 1.354, "high": 1.365, "low": 1.345, "close": 1.363, "volume": 72694.52, "close_time": 1776815999999, "quote_volume": 98433.06768, "trades": 1208, "taker_buy_base": 39620.15, "taker_buy_quote": 53653.24935 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 1.363, "high": 1.377, "low": 1.357, "close": 1.376, "volume": 80156.94, "close_time": 1776830399999, "quote_volume": 109398.71246, "trades": 1187, "taker_buy_base": 41990.09, "taker_buy_quote": 57298.59721 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 1.375, "high": 1.381, "low": 1.371, "close": 1.375, "volume": 111913.48, "close_time": 1776844799999, "quote_volume": 153965.08047, "trades": 973, "taker_buy_base": 55366.96, "taker_buy_quote": 76212.93931 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 1.375, "high": 1.436, "low": 1.371, "close": 1.372, "volume": 191350.45, "close_time": 1776859199999, "quote_volume": 264150.62137, "trades": 2384, "taker_buy_base": 96083.26, "taker_buy_quote": 132824.77676 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 1.372, "high": 1.381, "low": 1.368, "close": 1.376, "volume": 103418.62, "close_time": 1776873599999, "quote_volume": 142252.72444, "trades": 2171, "taker_buy_base": 50321.3, "taker_buy_quote": 69267.08467 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 1.376, "high": 1.378, "low": 1.365, "close": 1.375, "volume": 83567.47, "close_time": 1776887999999, "quote_volume": 114545.60405, "trades": 1100, "taker_buy_base": 31424.17, "taker_buy_quote": 43090.18035 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 1.375, "high": 1.377, "low": 1.363, "close": 1.364, "volume": 40017.16, "close_time": 1776902399999, "quote_volume": 54842.06094, "trades": 602, "taker_buy_base": 21661.12, "taker_buy_quote": 29685.64902 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 1.364, "high": 1.368, "low": 1.353, "close": 1.357, "volume": 28933.73, "close_time": 1776916799999, "quote_volume": 39364.94931, "trades": 606, "taker_buy_base": 17229.98, "taker_buy_quote": 23451.70999 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 1.347, "high": 1.348, "low": 1.346, "close": 1.347, "volume": 15964.57, "close_time": 1776931199999, "quote_volume": 21504.9052, "trades": 109, "taker_buy_base": 2508.99, "taker_buy_quote": 3379.81751 } ] }, "1d": { "count": 610, "start_date": "2024-08-22T00:00:00", "end_date": "2026-04-23T00:00:00", "klines": [ { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 6.496, "high": 8.479, "low": 6.473, "close": 6.5, "volume": 27336.89, "close_time": 1724371199999, "quote_volume": 178485.22965, "trades": 989, "taker_buy_base": 12716.06, "taker_buy_quote": 83163.9614 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 6.513, "high": 6.826, "low": 6.496, "close": 6.707, "volume": 20709.55, "close_time": 1724457599999, "quote_volume": 137306.53, "trades": 2049, "taker_buy_base": 11056.26, "taker_buy_quote": 73309.87449 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 6.713, "high": 6.879, "low": 5.464, "close": 5.931, "volume": 201479.37, "close_time": 1724543999999, "quote_volume": 1200633.8805, "trades": 8578, "taker_buy_base": 90735.25, "taker_buy_quote": 545048.74285 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 5.917, "high": 5.996, "low": 5.25, "close": 5.788, "volume": 372243.29, "close_time": 1724630399999, "quote_volume": 2122519.47283, "trades": 13857, "taker_buy_base": 157613.75, "taker_buy_quote": 907422.1855 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 5.782, "high": 5.838, "low": 5.037, "close": 5.129, "volume": 183332.23, "close_time": 1724716799999, "quote_volume": 1005485.89564, "trades": 10708, "taker_buy_base": 88158.23, "taker_buy_quote": 488095.65378 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 5.15, "high": 5.658, "low": 5.15, "close": 5.464, "volume": 130381.69, "close_time": 1724803199999, "quote_volume": 707605.16814, "trades": 7024, "taker_buy_base": 62304.03, "taker_buy_quote": 339895.40983 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 5.434, "high": 5.976, "low": 5.11, "close": 5.522, "volume": 359582.99, "close_time": 1724889599999, "quote_volume": 1991415.28999, "trades": 11738, "taker_buy_base": 179402.7, "taker_buy_quote": 995875.94927 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 5.531, "high": 5.658, "low": 5.36, "close": 5.452, "volume": 94879.53, "close_time": 1724975999999, "quote_volume": 523495.8953, "trades": 4706, "taker_buy_base": 54680.58, "taker_buy_quote": 302112.36993 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 5.452, "high": 5.501, "low": 5.251, "close": 5.379, "volume": 55904.37, "close_time": 1725062399999, "quote_volume": 301013.19572, "trades": 4135, "taker_buy_base": 27912.35, "taker_buy_quote": 150694.98031 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 5.366, "high": 5.436, "low": 5.28, "close": 5.41, "volume": 50340.22, "close_time": 1725148799999, "quote_volume": 270633.17936, "trades": 1379, "taker_buy_base": 33448.88, "taker_buy_quote": 180055.96103 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 5.416, "high": 5.453, "low": 5.149, "close": 5.189, "volume": 38259.38, "close_time": 1725235199999, "quote_volume": 203338.10871, "trades": 1964, "taker_buy_base": 17952.67, "taker_buy_quote": 95652.66259 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 5.19, "high": 5.245, "low": 5.081, "close": 5.213, "volume": 86176.47, "close_time": 1725321599999, "quote_volume": 444728.54305, "trades": 3131, "taker_buy_base": 41536.59, "taker_buy_quote": 214651.47232 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 5.217, "high": 5.294, "low": 4.86, "close": 4.885, "volume": 103308.37, "close_time": 1725407999999, "quote_volume": 520846.95427, "trades": 5133, "taker_buy_base": 43829.08, "taker_buy_quote": 221020.94729 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 4.898, "high": 4.921, "low": 4.551, "close": 4.625, "volume": 149381.93, "close_time": 1725494399999, "quote_volume": 696671.40236, "trades": 3999, "taker_buy_base": 53064.91, "taker_buy_quote": 247357.32779 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 4.621, "high": 4.9, "low": 4.508, "close": 4.805, "volume": 90933.42, "close_time": 1725580799999, "quote_volume": 428440.42736, "trades": 5805, "taker_buy_base": 54657.81, "taker_buy_quote": 258526.55685 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 4.806, "high": 4.9, "low": 4.446, "close": 4.657, "volume": 86395.6, "close_time": 1725667199999, "quote_volume": 410353.68647, "trades": 3716, "taker_buy_base": 38544.22, "taker_buy_quote": 183411.1689 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 4.66, "high": 4.686, "low": 4.594, "close": 4.669, "volume": 25350.46, "close_time": 1725753599999, "quote_volume": 117631.37168, "trades": 2074, "taker_buy_base": 14560.74, "taker_buy_quote": 67623.36517 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 4.668, "high": 4.948, "low": 4.647, "close": 4.897, "volume": 51329.15, "close_time": 1725839999999, "quote_volume": 244517.40553, "trades": 3691, "taker_buy_base": 27064.06, "taker_buy_quote": 129286.66681 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 4.89, "high": 5.268, "low": 4.873, "close": 5.215, "volume": 152721.33, "close_time": 1725926399999, "quote_volume": 779521.17303, "trades": 8003, "taker_buy_base": 106706.82, "taker_buy_quote": 545323.34337 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 5.2, "high": 5.556, "low": 5.174, "close": 5.541, "volume": 142136.9, "close_time": 1726012799999, "quote_volume": 760691.09696, "trades": 8166, "taker_buy_base": 50639.0, "taker_buy_quote": 271334.56839 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 5.535, "high": 5.55, "low": 5.168, "close": 5.395, "volume": 112124.92, "close_time": 1726099199999, "quote_volume": 593680.0799, "trades": 4514, "taker_buy_base": 42102.46, "taker_buy_quote": 223134.05138 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 5.399, "high": 5.691, "low": 5.346, "close": 5.602, "volume": 116510.77, "close_time": 1726185599999, "quote_volume": 644700.28972, "trades": 3921, "taker_buy_base": 73764.84, "taker_buy_quote": 409145.14047 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 5.577, "high": 5.9, "low": 5.48, "close": 5.81, "volume": 136075.02, "close_time": 1726271999999, "quote_volume": 775035.84082, "trades": 5745, "taker_buy_base": 81323.13, "taker_buy_quote": 461635.52239 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 5.785, "high": 5.845, "low": 5.649, "close": 5.681, "volume": 59221.41, "close_time": 1726358399999, "quote_volume": 339476.6762, "trades": 4075, "taker_buy_base": 26235.15, "taker_buy_quote": 150164.81196 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 5.68, "high": 5.76, "low": 4.745, "close": 5.561, "volume": 99182.55, "close_time": 1726444799999, "quote_volume": 555061.24953, "trades": 5453, "taker_buy_base": 46578.2, "taker_buy_quote": 261145.52872 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 5.546, "high": 5.599, "low": 5.371, "close": 5.481, "volume": 59033.35, "close_time": 1726531199999, "quote_volume": 322895.62061, "trades": 2549, "taker_buy_base": 18772.97, "taker_buy_quote": 102955.2989 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 5.494, "high": 5.594, "low": 5.408, "close": 5.524, "volume": 72427.69, "close_time": 1726617599999, "quote_volume": 398521.28747, "trades": 3230, "taker_buy_base": 29722.65, "taker_buy_quote": 163717.96095 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 5.522, "high": 5.642, "low": 5.43, "close": 5.641, "volume": 66000.82, "close_time": 1726703999999, "quote_volume": 366450.52533, "trades": 4069, "taker_buy_base": 24741.29, "taker_buy_quote": 137255.02568 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 5.645, "high": 5.813, "low": 5.609, "close": 5.684, "volume": 56903.47, "close_time": 1726790399999, "quote_volume": 326032.0329, "trades": 2342, "taker_buy_base": 33173.89, "taker_buy_quote": 190088.12077 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 5.687, "high": 5.815, "low": 5.552, "close": 5.586, "volume": 70213.97, "close_time": 1726876799999, "quote_volume": 397805.01469, "trades": 2410, "taker_buy_base": 38572.94, "taker_buy_quote": 218868.73898 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 5.586, "high": 5.711, "low": 5.454, "close": 5.674, "volume": 33768.46, "close_time": 1726963199999, "quote_volume": 188362.22827, "trades": 1263, "taker_buy_base": 17389.95, "taker_buy_quote": 97102.70817 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 5.681, "high": 5.7, "low": 5.503, "close": 5.629, "volume": 49315.37, "close_time": 1727049599999, "quote_volume": 276681.24904, "trades": 1522, "taker_buy_base": 23839.77, "taker_buy_quote": 133994.32203 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 5.62, "high": 5.723, "low": 5.551, "close": 5.639, "volume": 65847.81, "close_time": 1727135999999, "quote_volume": 371715.5956, "trades": 2919, "taker_buy_base": 29235.91, "taker_buy_quote": 164868.27971 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 5.639, "high": 5.645, "low": 5.46, "close": 5.618, "volume": 57825.28, "close_time": 1727222399999, "quote_volume": 321404.67869, "trades": 4249, "taker_buy_base": 26602.45, "taker_buy_quote": 148071.10661 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 5.618, "high": 5.825, "low": 5.558, "close": 5.736, "volume": 97078.32, "close_time": 1727308799999, "quote_volume": 553621.04834, "trades": 5019, "taker_buy_base": 59148.25, "taker_buy_quote": 338079.95214 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 5.731, "high": 5.939, "low": 5.63, "close": 5.791, "volume": 134609.98, "close_time": 1727395199999, "quote_volume": 783008.25368, "trades": 6567, "taker_buy_base": 56938.92, "taker_buy_quote": 331461.10765 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 5.788, "high": 6.14, "low": 5.717, "close": 5.984, "volume": 103195.86, "close_time": 1727481599999, "quote_volume": 616177.53601, "trades": 7019, "taker_buy_base": 46670.21, "taker_buy_quote": 278882.83301 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 5.986, "high": 6.068, "low": 5.82, "close": 5.893, "volume": 43815.2, "close_time": 1727567999999, "quote_volume": 258459.72589, "trades": 4896, "taker_buy_base": 19246.61, "taker_buy_quote": 113868.98144 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 5.884, "high": 5.908, "low": 5.735, "close": 5.85, "volume": 43927.49, "close_time": 1727654399999, "quote_volume": 255809.47197, "trades": 5734, "taker_buy_base": 13714.47, "taker_buy_quote": 79764.11317 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 5.848, "high": 5.881, "low": 5.664, "close": 5.712, "volume": 45867.7, "close_time": 1727740799999, "quote_volume": 266163.41468, "trades": 3913, "taker_buy_base": 21765.94, "taker_buy_quote": 126423.39011 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 5.711, "high": 5.838, "low": 5.175, "close": 5.379, "volume": 113166.43, "close_time": 1727827199999, "quote_volume": 627087.90079, "trades": 7536, "taker_buy_base": 37401.09, "taker_buy_quote": 208107.88513 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 5.376, "high": 5.506, "low": 5.255, "close": 5.29, "volume": 50844.3, "close_time": 1727913599999, "quote_volume": 274109.74931, "trades": 1809, "taker_buy_base": 31783.38, "taker_buy_quote": 171371.00899 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 5.298, "high": 5.336, "low": 5.138, "close": 5.325, "volume": 41104.01, "close_time": 1727999999999, "quote_volume": 216041.06963, "trades": 1481, "taker_buy_base": 17558.95, "taker_buy_quote": 92333.18152 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 5.337, "high": 5.418, "low": 5.308, "close": 5.402, "volume": 31413.44, "close_time": 1728086399999, "quote_volume": 168839.58959, "trades": 1346, "taker_buy_base": 19902.67, "taker_buy_quote": 106973.75188 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 5.402, "high": 5.427, "low": 5.183, "close": 5.222, "volume": 37051.35, "close_time": 1728172799999, "quote_volume": 197579.16759, "trades": 1095, "taker_buy_base": 16237.31, "taker_buy_quote": 86454.29731 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 5.235, "high": 5.331, "low": 5.18, "close": 5.313, "volume": 38704.56, "close_time": 1728259199999, "quote_volume": 203238.83625, "trades": 1192, "taker_buy_base": 17835.56, "taker_buy_quote": 93790.83426 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 5.313, "high": 5.392, "low": 5.194, "close": 5.204, "volume": 50765.91, "close_time": 1728345599999, "quote_volume": 268753.53608, "trades": 1450, "taker_buy_base": 28326.0, "taker_buy_quote": 150027.11226 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 5.197, "high": 5.251, "low": 5.14, "close": 5.199, "volume": 61644.44, "close_time": 1728431999999, "quote_volume": 320235.03979, "trades": 1487, "taker_buy_base": 29203.7, "taker_buy_quote": 151595.77279 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 5.197, "high": 5.247, "low": 5.001, "close": 5.062, "volume": 59432.21, "close_time": 1728518399999, "quote_volume": 305527.76776, "trades": 2108, "taker_buy_base": 28794.65, "taker_buy_quote": 148476.89341 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 5.065, "high": 5.136, "low": 4.993, "close": 5.134, "volume": 37647.08, "close_time": 1728604799999, "quote_volume": 190421.2562, "trades": 1919, "taker_buy_base": 11755.99, "taker_buy_quote": 59450.24619 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 5.138, "high": 5.276, "low": 5.121, "close": 5.213, "volume": 32647.9, "close_time": 1728691199999, "quote_volume": 169918.71916, "trades": 2427, "taker_buy_base": 14754.71, "taker_buy_quote": 76793.51577 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 5.211, "high": 5.317, "low": 5.196, "close": 5.242, "volume": 41167.53, "close_time": 1728777599999, "quote_volume": 217001.25009, "trades": 2832, "taker_buy_base": 15528.04, "taker_buy_quote": 81839.3479 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 5.243, "high": 5.306, "low": 5.112, "close": 5.193, "volume": 38372.75, "close_time": 1728863999999, "quote_volume": 200747.0997, "trades": 3063, "taker_buy_base": 18732.62, "taker_buy_quote": 98139.16533 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 5.193, "high": 5.358, "low": 5.159, "close": 5.32, "volume": 236909.79, "close_time": 1728950399999, "quote_volume": 1262148.16778, "trades": 6419, "taker_buy_base": 23124.37, "taker_buy_quote": 122521.67743 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 5.322, "high": 5.341, "low": 5.124, "close": 5.222, "volume": 60993.35, "close_time": 1729036799999, "quote_volume": 319317.60054, "trades": 2884, "taker_buy_base": 30222.0, "taker_buy_quote": 158071.49372 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 5.225, "high": 5.3, "low": 5.17, "close": 5.23, "volume": 39137.61, "close_time": 1729123199999, "quote_volume": 205330.30997, "trades": 1774, "taker_buy_base": 15473.97, "taker_buy_quote": 81246.47423 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 5.228, "high": 5.257, "low": 5.104, "close": 5.181, "volume": 27913.0, "close_time": 1729209599999, "quote_volume": 144346.2855, "trades": 1484, "taker_buy_base": 12308.85, "taker_buy_quote": 63682.24247 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 5.181, "high": 5.26, "low": 5.173, "close": 5.25, "volume": 34762.08, "close_time": 1729295999999, "quote_volume": 181517.53589, "trades": 1241, "taker_buy_base": 13788.3, "taker_buy_quote": 72041.42093 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 5.251, "high": 5.29, "low": 5.226, "close": 5.27, "volume": 16358.97, "close_time": 1729382399999, "quote_volume": 86129.75369, "trades": 716, "taker_buy_base": 10413.04, "taker_buy_quote": 54881.73865 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 5.276, "high": 5.378, "low": 5.244, "close": 5.355, "volume": 174142.13, "close_time": 1729468799999, "quote_volume": 929375.90417, "trades": 2948, "taker_buy_base": 28725.99, "taker_buy_quote": 152386.03934 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 5.362, "high": 5.407, "low": 5.165, "close": 5.199, "volume": 41538.93, "close_time": 1729555199999, "quote_volume": 218977.90147, "trades": 1933, "taker_buy_base": 14663.45, "taker_buy_quote": 77071.69653 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 5.192, "high": 5.284, "low": 5.148, "close": 5.218, "volume": 54968.81, "close_time": 1729641599999, "quote_volume": 287593.93904, "trades": 2333, "taker_buy_base": 18987.49, "taker_buy_quote": 99434.7091 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 5.222, "high": 5.288, "low": 5.013, "close": 5.135, "volume": 64412.65, "close_time": 1729727999999, "quote_volume": 329695.51337, "trades": 2620, "taker_buy_base": 11363.63, "taker_buy_quote": 58275.91945 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 5.133, "high": 5.181, "low": 5.095, "close": 5.128, "volume": 20167.15, "close_time": 1729814399999, "quote_volume": 103988.45423, "trades": 1156, "taker_buy_base": 14269.96, "taker_buy_quote": 73602.76133 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 5.131, "high": 5.131, "low": 4.561, "close": 4.774, "volume": 78309.13, "close_time": 1729900799999, "quote_volume": 386038.48102, "trades": 2347, "taker_buy_base": 36952.55, "taker_buy_quote": 181970.56377 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 4.764, "high": 4.991, "low": 4.73, "close": 4.917, "volume": 31358.97, "close_time": 1729987199999, "quote_volume": 153587.09275, "trades": 2150, "taker_buy_base": 14168.05, "taker_buy_quote": 69411.43735 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 4.924, "high": 4.986, "low": 4.9, "close": 4.986, "volume": 29436.6, "close_time": 1730073599999, "quote_volume": 145392.16243, "trades": 1510, "taker_buy_base": 18254.62, "taker_buy_quote": 90230.18569 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 4.994, "high": 5.055, "low": 4.922, "close": 5.015, "volume": 40821.09, "close_time": 1730159999999, "quote_volume": 203773.53875, "trades": 1907, "taker_buy_base": 22348.62, "taker_buy_quote": 111664.99252 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 5.014, "high": 5.149, "low": 4.989, "close": 5.015, "volume": 77970.1, "close_time": 1730246399999, "quote_volume": 393998.71585, "trades": 1740, "taker_buy_base": 47874.19, "taker_buy_quote": 242018.73045 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 5.017, "high": 5.076, "low": 4.961, "close": 4.987, "volume": 48999.02, "close_time": 1730332799999, "quote_volume": 246239.43054, "trades": 1781, "taker_buy_base": 28450.03, "taker_buy_quote": 143070.6229 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 4.996, "high": 5.003, "low": 4.751, "close": 4.839, "volume": 50733.67, "close_time": 1730419199999, "quote_volume": 247493.23215, "trades": 1935, "taker_buy_base": 23723.57, "taker_buy_quote": 115724.23605 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 4.853, "high": 4.947, "low": 4.792, "close": 4.893, "volume": 51930.2, "close_time": 1730505599999, "quote_volume": 253865.33395, "trades": 2186, "taker_buy_base": 27690.15, "taker_buy_quote": 135393.63667 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 4.899, "high": 4.959, "low": 4.844, "close": 4.869, "volume": 32743.58, "close_time": 1730591999999, "quote_volume": 160593.72543, "trades": 1863, "taker_buy_base": 17164.77, "taker_buy_quote": 84206.57279 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 4.873, "high": 4.879, "low": 4.663, "close": 4.817, "volume": 63831.42, "close_time": 1730678399999, "quote_volume": 305572.06448, "trades": 2790, "taker_buy_base": 37864.54, "taker_buy_quote": 181147.21023 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 4.816, "high": 4.904, "low": 4.67, "close": 4.695, "volume": 38937.94, "close_time": 1730764799999, "quote_volume": 187053.57037, "trades": 2068, "taker_buy_base": 18494.38, "taker_buy_quote": 89027.0306 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 4.695, "high": 4.734, "low": 4.541, "close": 4.665, "volume": 88470.91, "close_time": 1730851199999, "quote_volume": 409760.40251, "trades": 4176, "taker_buy_base": 43047.58, "taker_buy_quote": 199470.94192 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 4.669, "high": 4.85, "low": 4.652, "close": 4.8, "volume": 222183.87, "close_time": 1730937599999, "quote_volume": 1054945.63969, "trades": 7346, "taker_buy_base": 91336.96, "taker_buy_quote": 433898.84303 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 4.802, "high": 5.043, "low": 4.765, "close": 4.91, "volume": 292526.35, "close_time": 1731023999999, "quote_volume": 1430233.33355, "trades": 7423, "taker_buy_base": 123550.08, "taker_buy_quote": 602547.20202 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 4.913, "high": 4.981, "low": 4.831, "close": 4.928, "volume": 83897.47, "close_time": 1731110399999, "quote_volume": 412045.75387, "trades": 3542, "taker_buy_base": 42630.24, "taker_buy_quote": 209368.46776 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 4.927, "high": 5.3, "low": 4.905, "close": 5.243, "volume": 184208.94, "close_time": 1731196799999, "quote_volume": 949200.15741, "trades": 6803, "taker_buy_base": 87531.12, "taker_buy_quote": 452058.06245 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 5.252, "high": 5.59, "low": 5.026, "close": 5.281, "volume": 280175.87, "close_time": 1731283199999, "quote_volume": 1511166.30074, "trades": 10358, "taker_buy_base": 130936.75, "taker_buy_quote": 705569.97702 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 5.281, "high": 5.526, "low": 5.194, "close": 5.503, "volume": 228870.37, "close_time": 1731369599999, "quote_volume": 1230106.1098, "trades": 8196, "taker_buy_base": 97366.66, "taker_buy_quote": 523191.88864 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 5.503, "high": 5.732, "low": 5.0, "close": 5.477, "volume": 401283.39, "close_time": 1731455999999, "quote_volume": 2191679.63925, "trades": 10133, "taker_buy_base": 179584.91, "taker_buy_quote": 977345.2844 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 5.478, "high": 5.569, "low": 5.134, "close": 5.268, "volume": 180568.3, "close_time": 1731542399999, "quote_volume": 959818.85934, "trades": 6969, "taker_buy_base": 88953.03, "taker_buy_quote": 473761.48727 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 5.265, "high": 5.494, "low": 5.174, "close": 5.234, "volume": 168106.96, "close_time": 1731628799999, "quote_volume": 900050.21825, "trades": 5245, "taker_buy_base": 86985.34, "taker_buy_quote": 465307.80355 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 5.234, "high": 5.422, "low": 5.143, "close": 5.384, "volume": 155837.25, "close_time": 1731715199999, "quote_volume": 829850.55597, "trades": 4537, "taker_buy_base": 78506.55, "taker_buy_quote": 419487.4675 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 5.382, "high": 5.831, "low": 5.364, "close": 5.649, "volume": 194201.72, "close_time": 1731801599999, "quote_volume": 1089820.57531, "trades": 6348, "taker_buy_base": 109406.07, "taker_buy_quote": 614784.47157 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 5.652, "high": 5.726, "low": 5.291, "close": 5.383, "volume": 161726.59, "close_time": 1731887999999, "quote_volume": 886827.11123, "trades": 6299, "taker_buy_base": 51425.86, "taker_buy_quote": 282596.43677 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 5.385, "high": 5.619, "low": 5.369, "close": 5.578, "volume": 122986.29, "close_time": 1731974399999, "quote_volume": 676525.20391, "trades": 3669, "taker_buy_base": 64403.74, "taker_buy_quote": 354163.99488 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 5.581, "high": 5.681, "low": 5.378, "close": 5.455, "volume": 94545.56, "close_time": 1732060799999, "quote_volume": 524260.10956, "trades": 4251, "taker_buy_base": 51773.71, "taker_buy_quote": 287402.43898 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 5.452, "high": 5.467, "low": 5.197, "close": 5.294, "volume": 207129.54, "close_time": 1732147199999, "quote_volume": 1111131.9494, "trades": 8454, "taker_buy_base": 97258.53, "taker_buy_quote": 524609.67985 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 5.286, "high": 5.6, "low": 5.23, "close": 5.511, "volume": 185946.0, "close_time": 1732233599999, "quote_volume": 1016957.29737, "trades": 6295, "taker_buy_base": 89312.62, "taker_buy_quote": 488287.92424 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 5.518, "high": 5.599, "low": 5.361, "close": 5.456, "volume": 155510.13, "close_time": 1732319999999, "quote_volume": 853558.20208, "trades": 6003, "taker_buy_base": 69690.74, "taker_buy_quote": 382568.17936 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 5.456, "high": 11.0, "low": 5.449, "close": 6.314, "volume": 445596.51, "close_time": 1732406399999, "quote_volume": 2722250.13108, "trades": 14069, "taker_buy_base": 267245.98, "taker_buy_quote": 1644094.91077 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 6.318, "high": 6.593, "low": 5.786, "close": 6.156, "volume": 164236.11, "close_time": 1732492799999, "quote_volume": 1013879.0147, "trades": 7479, "taker_buy_base": 78459.21, "taker_buy_quote": 484516.20543 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 6.148, "high": 6.301, "low": 5.921, "close": 6.081, "volume": 199906.03, "close_time": 1732579199999, "quote_volume": 1227968.03672, "trades": 7078, "taker_buy_base": 82424.43, "taker_buy_quote": 506328.01946 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 6.08, "high": 6.314, "low": 5.686, "close": 6.143, "volume": 209737.44, "close_time": 1732665599999, "quote_volume": 1260934.90135, "trades": 7831, "taker_buy_base": 101348.23, "taker_buy_quote": 611900.0386 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 6.137, "high": 6.485, "low": 6.111, "close": 6.38, "volume": 136766.58, "close_time": 1732751999999, "quote_volume": 863388.25433, "trades": 4033, "taker_buy_base": 75319.76, "taker_buy_quote": 475828.17361 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 6.369, "high": 6.613, "low": 6.239, "close": 6.44, "volume": 133255.95, "close_time": 1732838399999, "quote_volume": 857029.7376, "trades": 4924, "taker_buy_base": 69886.9, "taker_buy_quote": 449445.93229 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 6.437, "high": 6.546, "low": 6.325, "close": 6.449, "volume": 97980.28, "close_time": 1732924799999, "quote_volume": 631025.95515, "trades": 5564, "taker_buy_base": 54954.48, "taker_buy_quote": 354691.36982 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 6.45, "high": 6.998, "low": 6.426, "close": 6.822, "volume": 139348.02, "close_time": 1733011199999, "quote_volume": 941343.01848, "trades": 4134, "taker_buy_base": 77052.64, "taker_buy_quote": 522116.89938 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 6.826, "high": 6.981, "low": 6.66, "close": 6.823, "volume": 85414.35, "close_time": 1733097599999, "quote_volume": 582987.54087, "trades": 2639, "taker_buy_base": 49501.83, "taker_buy_quote": 338038.57108 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 6.844, "high": 6.896, "low": 6.36, "close": 6.573, "volume": 95257.5, "close_time": 1733183999999, "quote_volume": 627029.74839, "trades": 3792, "taker_buy_base": 43026.47, "taker_buy_quote": 283236.65369 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 6.573, "high": 6.825, "low": 6.304, "close": 6.776, "volume": 110885.97, "close_time": 1733270399999, "quote_volume": 733270.16247, "trades": 3427, "taker_buy_base": 54860.97, "taker_buy_quote": 363418.86563 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 6.78, "high": 7.205, "low": 6.78, "close": 6.905, "volume": 156696.34, "close_time": 1733356799999, "quote_volume": 1102054.76917, "trades": 6527, "taker_buy_base": 80869.28, "taker_buy_quote": 568151.35877 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 6.907, "high": 7.044, "low": 6.438, "close": 6.797, "volume": 168242.37, "close_time": 1733443199999, "quote_volume": 1158407.65123, "trades": 17831, "taker_buy_base": 72003.67, "taker_buy_quote": 494705.8237 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 6.804, "high": 6.954, "low": 6.629, "close": 6.811, "volume": 80630.48, "close_time": 1733529599999, "quote_volume": 547734.38447, "trades": 2317, "taker_buy_base": 37651.56, "taker_buy_quote": 255407.69561 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 6.806, "high": 6.935, "low": 6.761, "close": 6.81, "volume": 48979.94, "close_time": 1733615999999, "quote_volume": 335816.73952, "trades": 3068, "taker_buy_base": 28974.07, "taker_buy_quote": 198631.37549 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 6.805, "high": 6.854, "low": 6.653, "close": 6.783, "volume": 44134.16, "close_time": 1733702399999, "quote_volume": 298144.66572, "trades": 1931, "taker_buy_base": 16409.36, "taker_buy_quote": 110722.75916 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 6.787, "high": 6.82, "low": 5.0, "close": 5.793, "volume": 244262.75, "close_time": 1733788799999, "quote_volume": 1488131.24051, "trades": 6119, "taker_buy_base": 126303.28, "taker_buy_quote": 775486.72215 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 5.781, "high": 5.97, "low": 5.492, "close": 5.948, "volume": 131471.62, "close_time": 1733875199999, "quote_volume": 756777.64494, "trades": 10025, "taker_buy_base": 69143.42, "taker_buy_quote": 399344.74917 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 5.943, "high": 6.359, "low": 5.769, "close": 6.349, "volume": 99428.71, "close_time": 1733961599999, "quote_volume": 609309.70078, "trades": 42180, "taker_buy_base": 51122.78, "taker_buy_quote": 313626.15471 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 6.362, "high": 6.519, "low": 6.261, "close": 6.345, "volume": 82603.24, "close_time": 1734047999999, "quote_volume": 529397.95623, "trades": 3139, "taker_buy_base": 47048.66, "taker_buy_quote": 301723.36951 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 6.35, "high": 6.456, "low": 6.22, "close": 6.332, "volume": 39822.83, "close_time": 1734134399999, "quote_volume": 252450.18339, "trades": 1499, "taker_buy_base": 21222.21, "taker_buy_quote": 134767.05681 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 6.328, "high": 6.406, "low": 6.072, "close": 6.248, "volume": 41966.13, "close_time": 1734220799999, "quote_volume": 260310.31309, "trades": 1662, "taker_buy_base": 18353.25, "taker_buy_quote": 113854.98854 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 6.244, "high": 6.428, "low": 6.104, "close": 6.386, "volume": 51644.37, "close_time": 1734307199999, "quote_volume": 326278.54184, "trades": 1839, "taker_buy_base": 24523.47, "taker_buy_quote": 155111.41799 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 6.391, "high": 6.463, "low": 5.962, "close": 6.063, "volume": 137614.21, "close_time": 1734393599999, "quote_volume": 845632.80418, "trades": 5486, "taker_buy_base": 65319.27, "taker_buy_quote": 401071.57345 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 6.061, "high": 6.144, "low": 5.759, "close": 5.808, "volume": 94400.24, "close_time": 1734479999999, "quote_volume": 563824.13096, "trades": 3047, "taker_buy_base": 44643.33, "taker_buy_quote": 266969.96821 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 5.826, "high": 5.86, "low": 5.25, "close": 5.435, "volume": 141097.61, "close_time": 1734566399999, "quote_volume": 789843.52096, "trades": 4859, "taker_buy_base": 62395.68, "taker_buy_quote": 350069.4628 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 5.434, "high": 5.49, "low": 5.072, "close": 5.194, "volume": 185578.32, "close_time": 1734652799999, "quote_volume": 978252.69291, "trades": 4576, "taker_buy_base": 92069.45, "taker_buy_quote": 486404.65808 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 5.211, "high": 5.467, "low": 4.76, "close": 5.448, "volume": 261961.73, "close_time": 1734739199999, "quote_volume": 1326748.40832, "trades": 6354, "taker_buy_base": 122889.15, "taker_buy_quote": 622423.22988 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 5.448, "high": 5.666, "low": 5.21, "close": 5.302, "volume": 86725.45, "close_time": 1734825599999, "quote_volume": 472315.43175, "trades": 2673, "taker_buy_base": 27967.23, "taker_buy_quote": 151739.98332 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 5.305, "high": 5.495, "low": 5.192, "close": 5.377, "volume": 85929.44, "close_time": 1734911999999, "quote_volume": 460900.57943, "trades": 2117, "taker_buy_base": 58014.72, "taker_buy_quote": 311122.52607 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 5.378, "high": 5.63, "low": 5.292, "close": 5.592, "volume": 50781.96, "close_time": 1734998399999, "quote_volume": 277817.16222, "trades": 1908, "taker_buy_base": 25388.06, "taker_buy_quote": 139049.51315 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 5.589, "high": 5.832, "low": 5.505, "close": 5.788, "volume": 66147.54, "close_time": 1735084799999, "quote_volume": 377413.66573, "trades": 1764, "taker_buy_base": 38266.87, "taker_buy_quote": 218630.77989 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 5.793, "high": 6.095, "low": 5.793, "close": 5.941, "volume": 66342.5, "close_time": 1735171199999, "quote_volume": 394158.56034, "trades": 2184, "taker_buy_base": 30773.48, "taker_buy_quote": 183193.11931 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 5.943, "high": 6.009, "low": 5.653, "close": 5.724, "volume": 51377.64, "close_time": 1735257599999, "quote_volume": 296041.82001, "trades": 3841, "taker_buy_base": 26538.61, "taker_buy_quote": 152786.06647 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 5.727, "high": 5.863, "low": 5.644, "close": 5.724, "volume": 59845.58, "close_time": 1735343999999, "quote_volume": 344778.21087, "trades": 4210, "taker_buy_base": 24398.67, "taker_buy_quote": 140819.8048 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 5.723, "high": 5.87, "low": 5.609, "close": 5.803, "volume": 70758.79, "close_time": 1735430399999, "quote_volume": 407217.744, "trades": 2342, "taker_buy_base": 29158.47, "taker_buy_quote": 168052.17521 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 5.815, "high": 5.835, "low": 5.565, "close": 5.632, "volume": 49051.87, "close_time": 1735516799999, "quote_volume": 280822.27035, "trades": 1663, "taker_buy_base": 23369.85, "taker_buy_quote": 133947.09698 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 5.606, "high": 5.706, "low": 5.454, "close": 5.572, "volume": 55223.54, "close_time": 1735603199999, "quote_volume": 307214.06668, "trades": 2514, "taker_buy_base": 27111.27, "taker_buy_quote": 151201.91321 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 5.571, "high": 5.64, "low": 5.467, "close": 5.493, "volume": 52380.8, "close_time": 1735689599999, "quote_volume": 290718.33482, "trades": 1991, "taker_buy_base": 29405.86, "taker_buy_quote": 163213.57927 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 5.494, "high": 5.546, "low": 5.394, "close": 5.502, "volume": 56624.67, "close_time": 1735775999999, "quote_volume": 310041.74572, "trades": 2091, "taker_buy_base": 26529.4, "taker_buy_quote": 145271.14875 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 5.508, "high": 5.698, "low": 5.49, "close": 5.642, "volume": 116269.13, "close_time": 1735862399999, "quote_volume": 655133.32529, "trades": 4143, "taker_buy_base": 37312.66, "taker_buy_quote": 209911.81158 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 5.644, "high": 5.837, "low": 5.592, "close": 5.797, "volume": 104168.56, "close_time": 1735948799999, "quote_volume": 597235.54576, "trades": 3339, "taker_buy_base": 50722.83, "taker_buy_quote": 290815.86575 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 5.815, "high": 5.825, "low": 5.681, "close": 5.726, "volume": 86034.48, "close_time": 1736035199999, "quote_volume": 495335.14138, "trades": 2536, "taker_buy_base": 48318.83, "taker_buy_quote": 278426.81071 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 5.726, "high": 5.746, "low": 5.631, "close": 5.727, "volume": 56013.77, "close_time": 1736121599999, "quote_volume": 318211.77427, "trades": 2179, "taker_buy_base": 30033.5, "taker_buy_quote": 170589.70197 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 5.745, "high": 5.804, "low": 5.635, "close": 5.712, "volume": 82458.02, "close_time": 1736207999999, "quote_volume": 471836.42865, "trades": 2780, "taker_buy_base": 39629.77, "taker_buy_quote": 226912.14715 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 5.706, "high": 5.763, "low": 5.303, "close": 5.314, "volume": 124771.16, "close_time": 1736294399999, "quote_volume": 688735.80646, "trades": 4478, "taker_buy_base": 60283.43, "taker_buy_quote": 332227.15874 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 5.315, "high": 5.357, "low": 5.104, "close": 5.305, "volume": 127486.2, "close_time": 1736380799999, "quote_volume": 668565.36568, "trades": 4277, "taker_buy_base": 69434.63, "taker_buy_quote": 364292.4965 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 5.305, "high": 5.346, "low": 5.093, "close": 5.197, "volume": 80724.07, "close_time": 1736467199999, "quote_volume": 420359.62725, "trades": 3178, "taker_buy_base": 40756.3, "taker_buy_quote": 212569.36711 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 5.2, "high": 5.392, "low": 5.13, "close": 5.379, "volume": 82875.77, "close_time": 1736553599999, "quote_volume": 434574.17272, "trades": 3291, "taker_buy_base": 37153.32, "taker_buy_quote": 194997.3043 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 5.385, "high": 5.473, "low": 5.329, "close": 5.397, "volume": 75641.88, "close_time": 1736639999999, "quote_volume": 409491.13207, "trades": 2824, "taker_buy_base": 39639.58, "taker_buy_quote": 214741.01202 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 5.399, "high": 5.432, "low": 5.266, "close": 5.305, "volume": 57061.7, "close_time": 1736726399999, "quote_volume": 305377.87661, "trades": 2809, "taker_buy_base": 30177.18, "taker_buy_quote": 161520.23436 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 5.299, "high": 5.366, "low": 4.99, "close": 5.296, "volume": 124153.01, "close_time": 1736812799999, "quote_volume": 639684.99636, "trades": 5567, "taker_buy_base": 60383.86, "taker_buy_quote": 311501.6547 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 5.298, "high": 5.437, "low": 5.213, "close": 5.359, "volume": 88410.48, "close_time": 1736899199999, "quote_volume": 472610.05773, "trades": 4101, "taker_buy_base": 42836.26, "taker_buy_quote": 228957.03741 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 5.356, "high": 5.523, "low": 5.303, "close": 5.516, "volume": 109377.83, "close_time": 1736985599999, "quote_volume": 591804.96516, "trades": 4968, "taker_buy_base": 50946.3, "taker_buy_quote": 275740.49519 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 5.522, "high": 5.577, "low": 5.422, "close": 5.473, "volume": 94664.65, "close_time": 1737071999999, "quote_volume": 522135.06823, "trades": 4460, "taker_buy_base": 43792.98, "taker_buy_quote": 241630.60861 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 5.472, "high": 5.632, "low": 5.472, "close": 5.588, "volume": 159369.61, "close_time": 1737158399999, "quote_volume": 889494.01916, "trades": 5559, "taker_buy_base": 77662.22, "taker_buy_quote": 433194.95224 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 5.594, "high": 5.683, "low": 5.167, "close": 5.286, "volume": 137219.68, "close_time": 1737244799999, "quote_volume": 734858.90329, "trades": 6033, "taker_buy_base": 72252.07, "taker_buy_quote": 388130.95164 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 5.28, "high": 5.354, "low": 4.777, "close": 4.863, "volume": 307682.33, "close_time": 1737331199999, "quote_volume": 1549537.68738, "trades": 9727, "taker_buy_base": 140011.12, "taker_buy_quote": 706296.71341 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 4.857, "high": 5.299, "low": 4.714, "close": 5.017, "volume": 269297.8, "close_time": 1737417599999, "quote_volume": 1354954.5594, "trades": 8065, "taker_buy_base": 157416.7, "taker_buy_quote": 795120.9057 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 5.032, "high": 5.255, "low": 4.918, "close": 5.204, "volume": 131790.86, "close_time": 1737503999999, "quote_volume": 674385.83382, "trades": 4801, "taker_buy_base": 69046.83, "taker_buy_quote": 353844.22488 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 5.197, "high": 5.362, "low": 5.162, "close": 5.291, "volume": 93333.5, "close_time": 1737590399999, "quote_volume": 492762.12039, "trades": 3540, "taker_buy_base": 55396.59, "taker_buy_quote": 293146.95013 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 5.304, "high": 5.317, "low": 5.038, "close": 5.126, "volume": 163576.14, "close_time": 1737676799999, "quote_volume": 838526.67598, "trades": 10012, "taker_buy_base": 99220.19, "taker_buy_quote": 507892.69307 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 5.128, "high": 5.182, "low": 5.02, "close": 5.07, "volume": 63374.42, "close_time": 1737763199999, "quote_volume": 324645.3459, "trades": 2696, "taker_buy_base": 30807.98, "taker_buy_quote": 157875.30259 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 5.065, "high": 5.108, "low": 5.015, "close": 5.079, "volume": 41283.01, "close_time": 1737849599999, "quote_volume": 209142.46413, "trades": 1630, "taker_buy_base": 21386.68, "taker_buy_quote": 108316.57312 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 5.077, "high": 5.115, "low": 4.929, "close": 4.931, "volume": 53252.74, "close_time": 1737935999999, "quote_volume": 269119.49446, "trades": 1877, "taker_buy_base": 22151.5, "taker_buy_quote": 111810.67132 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 4.926, "high": 5.018, "low": 4.669, "close": 5.012, "volume": 135107.26, "close_time": 1738022399999, "quote_volume": 657346.90661, "trades": 5317, "taker_buy_base": 68419.9, "taker_buy_quote": 333610.52869 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 5.013, "high": 5.033, "low": 4.752, "close": 4.785, "volume": 71240.79, "close_time": 1738108799999, "quote_volume": 349309.61455, "trades": 2401, "taker_buy_base": 38582.42, "taker_buy_quote": 189317.80356 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 4.78, "high": 4.902, "low": 4.757, "close": 4.823, "volume": 85386.86, "close_time": 1738195199999, "quote_volume": 413252.48714, "trades": 2713, "taker_buy_base": 46184.29, "taker_buy_quote": 223641.70718 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 4.826, "high": 4.937, "low": 4.783, "close": 4.821, "volume": 176267.53, "close_time": 1738281599999, "quote_volume": 854024.45685, "trades": 7857, "taker_buy_base": 88910.51, "taker_buy_quote": 430560.61464 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 4.826, "high": 4.947, "low": 4.781, "close": 4.823, "volume": 130995.94, "close_time": 1738367999999, "quote_volume": 637981.66602, "trades": 7976, "taker_buy_base": 55903.78, "taker_buy_quote": 272362.41497 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 4.824, "high": 4.912, "low": 4.555, "close": 4.604, "volume": 134356.16, "close_time": 1738454399999, "quote_volume": 640020.86479, "trades": 5328, "taker_buy_base": 64114.6, "taker_buy_quote": 304999.54898 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 4.602, "high": 4.68, "low": 3.915, "close": 4.059, "volume": 370505.53, "close_time": 1738540799999, "quote_volume": 1621267.82656, "trades": 14375, "taker_buy_base": 178309.52, "taker_buy_quote": 783247.89217 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 4.062, "high": 4.145, "low": 2.958, "close": 4.08, "volume": 915534.7, "close_time": 1738627199999, "quote_volume": 3438955.67101, "trades": 27057, "taker_buy_base": 408793.51, "taker_buy_quote": 1544608.66402 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 4.08, "high": 4.119, "low": 3.644, "close": 3.798, "volume": 240893.32, "close_time": 1738713599999, "quote_volume": 926078.61674, "trades": 7196, "taker_buy_base": 106694.46, "taker_buy_quote": 411123.76433 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 3.785, "high": 3.902, "low": 3.751, "close": 3.783, "volume": 103430.84, "close_time": 1738799999999, "quote_volume": 395558.34944, "trades": 3495, "taker_buy_base": 50200.51, "taker_buy_quote": 191915.18012 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 3.782, "high": 3.914, "low": 3.697, "close": 3.742, "volume": 135203.0, "close_time": 1738886399999, "quote_volume": 514337.22219, "trades": 4635, "taker_buy_base": 68968.58, "taker_buy_quote": 262473.65969 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 3.741, "high": 3.864, "low": 3.63, "close": 3.713, "volume": 143975.97, "close_time": 1738972799999, "quote_volume": 541522.66242, "trades": 4841, "taker_buy_base": 72172.3, "taker_buy_quote": 271675.45714 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 3.713, "high": 3.808, "low": 3.665, "close": 3.738, "volume": 79967.51, "close_time": 1739059199999, "quote_volume": 298491.05034, "trades": 2684, "taker_buy_base": 41937.01, "taker_buy_quote": 156545.52835 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 3.735, "high": 3.952, "low": 3.699, "close": 3.812, "volume": 190882.74, "close_time": 1739145599999, "quote_volume": 728181.6087, "trades": 6313, "taker_buy_base": 98101.07, "taker_buy_quote": 374230.5957 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 3.812, "high": 3.85, "low": 3.742, "close": 3.815, "volume": 108450.63, "close_time": 1739231999999, "quote_volume": 413678.14898, "trades": 3069, "taker_buy_base": 66257.84, "taker_buy_quote": 252838.31186 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 3.82, "high": 3.905, "low": 3.69, "close": 3.744, "volume": 96548.06, "close_time": 1739318399999, "quote_volume": 367161.05203, "trades": 3468, "taker_buy_base": 43204.93, "taker_buy_quote": 164347.85305 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 3.737, "high": 3.833, "low": 3.598, "close": 3.833, "volume": 149306.8, "close_time": 1739404799999, "quote_volume": 552278.69787, "trades": 4675, "taker_buy_base": 76605.96, "taker_buy_quote": 283388.64483 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 3.834, "high": 3.882, "low": 3.646, "close": 3.711, "volume": 208409.8, "close_time": 1739491199999, "quote_volume": 776127.11136, "trades": 6469, "taker_buy_base": 107476.78, "taker_buy_quote": 400060.15143 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 3.715, "high": 3.892, "low": 3.698, "close": 3.849, "volume": 101044.19, "close_time": 1739577599999, "quote_volume": 386079.76945, "trades": 3661, "taker_buy_base": 53415.38, "taker_buy_quote": 204181.82746 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 3.85, "high": 3.876, "low": 3.728, "close": 3.796, "volume": 88484.29, "close_time": 1739663999999, "quote_volume": 336003.56828, "trades": 3230, "taker_buy_base": 41743.29, "taker_buy_quote": 158493.37173 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 3.792, "high": 3.847, "low": 3.745, "close": 3.779, "volume": 93456.17, "close_time": 1739750399999, "quote_volume": 354198.93673, "trades": 3023, "taker_buy_base": 45517.84, "taker_buy_quote": 172446.03987 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 3.779, "high": 3.854, "low": 3.726, "close": 3.761, "volume": 138423.73, "close_time": 1739836799999, "quote_volume": 524822.32556, "trades": 4269, "taker_buy_base": 69076.22, "taker_buy_quote": 262317.453 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 3.763, "high": 3.765, "low": 3.561, "close": 3.673, "volume": 222658.97, "close_time": 1739923199999, "quote_volume": 812334.56522, "trades": 5867, "taker_buy_base": 102200.9, "taker_buy_quote": 372136.79355 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 3.675, "high": 3.69, "low": 3.499, "close": 3.547, "volume": 320023.84, "close_time": 1740009599999, "quote_volume": 1142928.04359, "trades": 7807, "taker_buy_base": 149523.13, "taker_buy_quote": 533707.93692 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 3.546, "high": 3.642, "low": 3.529, "close": 3.603, "volume": 242581.02, "close_time": 1740095999999, "quote_volume": 871065.49451, "trades": 5561, "taker_buy_base": 108868.7, "taker_buy_quote": 391267.25998 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 3.601, "high": 3.717, "low": 3.52, "close": 3.563, "volume": 308234.56, "close_time": 1740182399999, "quote_volume": 1118683.32046, "trades": 7062, "taker_buy_base": 139954.89, "taker_buy_quote": 507564.53587 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 3.563, "high": 3.758, "low": 3.542, "close": 3.742, "volume": 192984.29, "close_time": 1740268799999, "quote_volume": 704724.98303, "trades": 4908, "taker_buy_base": 80160.06, "taker_buy_quote": 293059.17901 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 3.751, "high": 3.815, "low": 3.733, "close": 3.766, "volume": 139303.8, "close_time": 1740355199999, "quote_volume": 524990.42929, "trades": 2985, "taker_buy_base": 67762.81, "taker_buy_quote": 255479.83762 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 3.767, "high": 3.798, "low": 3.385, "close": 3.413, "volume": 342258.56, "close_time": 1740441599999, "quote_volume": 1228757.25747, "trades": 6801, "taker_buy_base": 175406.85, "taker_buy_quote": 630379.18362 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 3.411, "high": 3.589, "low": 3.32, "close": 3.542, "volume": 343381.23, "close_time": 1740527999999, "quote_volume": 1174780.43085, "trades": 7714, "taker_buy_base": 189618.49, "taker_buy_quote": 648475.00471 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 3.548, "high": 3.62, "low": 3.388, "close": 3.495, "volume": 270045.46, "close_time": 1740614399999, "quote_volume": 949920.76371, "trades": 6898, "taker_buy_base": 132159.3, "taker_buy_quote": 464078.81833 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 3.496, "high": 3.514, "low": 3.326, "close": 3.415, "volume": 213563.57, "close_time": 1740700799999, "quote_volume": 731018.47375, "trades": 3470, "taker_buy_base": 116329.13, "taker_buy_quote": 398020.44217 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 3.424, "high": 3.447, "low": 3.117, "close": 3.33, "volume": 478042.17, "close_time": 1740787199999, "quote_volume": 1553154.26413, "trades": 7375, "taker_buy_base": 248114.43, "taker_buy_quote": 805894.81651 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 3.328, "high": 3.358, "low": 3.212, "close": 3.321, "volume": 167751.34, "close_time": 1740873599999, "quote_volume": 550669.35642, "trades": 3075, "taker_buy_base": 85393.29, "taker_buy_quote": 280410.37251 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 3.32, "high": 3.582, "low": 3.282, "close": 3.509, "volume": 276437.92, "close_time": 1740959999999, "quote_volume": 948529.45163, "trades": 4499, "taker_buy_base": 124803.66, "taker_buy_quote": 427509.83605 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 3.512, "high": 3.514, "low": 3.033, "close": 3.058, "volume": 298987.72, "close_time": 1741046399999, "quote_volume": 974200.1641, "trades": 4830, "taker_buy_base": 146136.45, "taker_buy_quote": 476491.3255 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 3.056, "high": 3.183, "low": 2.819, "close": 3.118, "volume": 371666.43, "close_time": 1741132799999, "quote_volume": 1117858.53354, "trades": 6362, "taker_buy_base": 190918.64, "taker_buy_quote": 574957.81461 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 3.12, "high": 3.159, "low": 2.886, "close": 3.032, "volume": 441186.2, "close_time": 1741219199999, "quote_volume": 1335046.24637, "trades": 9281, "taker_buy_base": 205379.29, "taker_buy_quote": 621342.00088 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 3.034, "high": 3.112, "low": 3.0, "close": 3.037, "volume": 249848.73, "close_time": 1741305599999, "quote_volume": 762417.91555, "trades": 5589, "taker_buy_base": 148348.05, "taker_buy_quote": 453084.33161 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 3.038, "high": 3.1, "low": 2.885, "close": 2.99, "volume": 290181.43, "close_time": 1741391999999, "quote_volume": 877589.80891, "trades": 6219, "taker_buy_base": 168092.7, "taker_buy_quote": 508396.74479 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 2.985, "high": 3.004, "low": 2.939, "close": 2.954, "volume": 76156.0, "close_time": 1741478399999, "quote_volume": 226330.08429, "trades": 2227, "taker_buy_base": 38915.39, "taker_buy_quote": 115670.44922 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 2.953, "high": 2.965, "low": 2.607, "close": 2.648, "volume": 224174.86, "close_time": 1741564799999, "quote_volume": 618270.93182, "trades": 5221, "taker_buy_base": 116386.03, "taker_buy_quote": 321045.20636 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 2.649, "high": 2.805, "low": 2.456, "close": 2.521, "volume": 357857.63, "close_time": 1741651199999, "quote_volume": 935286.55768, "trades": 8395, "taker_buy_base": 146684.62, "taker_buy_quote": 387539.14332 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 2.524, "high": 2.737, "low": 2.354, "close": 2.639, "volume": 442646.48, "close_time": 1741737599999, "quote_volume": 1152801.11316, "trades": 7517, "taker_buy_base": 207565.2, "taker_buy_quote": 539537.90216 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 2.641, "high": 2.787, "low": 2.592, "close": 2.743, "volume": 326764.79, "close_time": 1741823999999, "quote_volume": 880756.91747, "trades": 6466, "taker_buy_base": 194034.06, "taker_buy_quote": 522838.44386 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 2.749, "high": 2.796, "low": 2.681, "close": 2.765, "volume": 226447.07, "close_time": 1741910399999, "quote_volume": 621340.99043, "trades": 5468, "taker_buy_base": 118992.91, "taker_buy_quote": 326523.83466 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 2.765, "high": 2.95, "low": 2.763, "close": 2.918, "volume": 306995.14, "close_time": 1741996799999, "quote_volume": 872866.2791, "trades": 6435, "taker_buy_base": 163081.48, "taker_buy_quote": 463495.36848 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 2.925, "high": 3.638, "low": 2.902, "close": 3.587, "volume": 1171840.91, "close_time": 1742083199999, "quote_volume": 3916095.91464, "trades": 24543, "taker_buy_base": 605619.37, "taker_buy_quote": 2018302.65689 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 3.587, "high": 3.588, "low": 3.334, "close": 3.442, "volume": 526797.82, "close_time": 1742169599999, "quote_volume": 1811834.43841, "trades": 12765, "taker_buy_base": 232474.98, "taker_buy_quote": 799121.2787 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 3.453, "high": 3.663, "low": 3.387, "close": 3.452, "volume": 491635.77, "close_time": 1742255999999, "quote_volume": 1710638.21851, "trades": 10642, "taker_buy_base": 207998.35, "taker_buy_quote": 723752.32291 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 3.452, "high": 3.67, "low": 3.404, "close": 3.565, "volume": 820748.57, "close_time": 1742342399999, "quote_volume": 2924331.03293, "trades": 15729, "taker_buy_base": 381790.46, "taker_buy_quote": 1360612.36374 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 3.56, "high": 3.79, "low": 3.527, "close": 3.657, "volume": 474168.03, "close_time": 1742428799999, "quote_volume": 1733341.51819, "trades": 13918, "taker_buy_base": 233445.01, "taker_buy_quote": 853398.41623 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 3.655, "high": 3.91, "low": 3.583, "close": 3.7, "volume": 745003.82, "close_time": 1742515199999, "quote_volume": 2780480.62466, "trades": 18600, "taker_buy_base": 346701.52, "taker_buy_quote": 1294112.99069 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 3.699, "high": 3.795, "low": 3.508, "close": 3.583, "volume": 362192.22, "close_time": 1742601599999, "quote_volume": 1318071.43285, "trades": 9620, "taker_buy_base": 182059.36, "taker_buy_quote": 661530.31698 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 3.585, "high": 3.695, "low": 3.575, "close": 3.669, "volume": 153139.99, "close_time": 1742687999999, "quote_volume": 556121.33349, "trades": 4648, "taker_buy_base": 62464.58, "taker_buy_quote": 226801.51609 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 3.668, "high": 3.726, "low": 3.628, "close": 3.682, "volume": 159815.46, "close_time": 1742774399999, "quote_volume": 587404.99116, "trades": 4724, "taker_buy_base": 69904.38, "taker_buy_quote": 256800.40113 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 3.683, "high": 3.763, "low": 3.627, "close": 3.661, "volume": 342348.24, "close_time": 1742860799999, "quote_volume": 1263700.26107, "trades": 10257, "taker_buy_base": 166963.56, "taker_buy_quote": 616081.04713 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 3.663, "high": 3.695, "low": 3.554, "close": 3.598, "volume": 185894.81, "close_time": 1742947199999, "quote_volume": 674051.87804, "trades": 4793, "taker_buy_base": 84944.36, "taker_buy_quote": 307752.47075 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 3.6, "high": 3.707, "low": 3.528, "close": 3.675, "volume": 244867.81, "close_time": 1743033599999, "quote_volume": 886831.14736, "trades": 5980, "taker_buy_base": 121300.08, "taker_buy_quote": 439656.30251 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 3.679, "high": 4.091, "low": 3.679, "close": 4.049, "volume": 671922.12, "close_time": 1743119999999, "quote_volume": 2620447.57869, "trades": 16439, "taker_buy_base": 341020.66, "taker_buy_quote": 1331068.63967 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 4.051, "high": 4.074, "low": 3.768, "close": 3.793, "volume": 761020.28, "close_time": 1743206399999, "quote_volume": 3010409.59028, "trades": 18042, "taker_buy_base": 366382.08, "taker_buy_quote": 1450605.18207 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 3.794, "high": 3.847, "low": 3.65, "close": 3.698, "volume": 341855.37, "close_time": 1743292799999, "quote_volume": 1271122.92117, "trades": 10389, "taker_buy_base": 163013.1, "taker_buy_quote": 606296.15185 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 3.698, "high": 3.991, "low": 3.639, "close": 3.891, "volume": 603847.19, "close_time": 1743379199999, "quote_volume": 2318113.91475, "trades": 18015, "taker_buy_base": 300600.11, "taker_buy_quote": 1153353.59921 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 3.892, "high": 4.165, "low": 3.834, "close": 4.108, "volume": 833140.93, "close_time": 1743465599999, "quote_volume": 3337008.78909, "trades": 29020, "taker_buy_base": 408394.44, "taker_buy_quote": 1633926.87451 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 4.107, "high": 4.208, "low": 3.991, "close": 4.059, "volume": 682164.5, "close_time": 1743551999999, "quote_volume": 2785337.10179, "trades": 16973, "taker_buy_base": 315042.54, "taker_buy_quote": 1285450.67913 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 4.06, "high": 4.102, "low": 3.804, "close": 3.835, "volume": 633944.25, "close_time": 1743638399999, "quote_volume": 2531767.49699, "trades": 14769, "taker_buy_base": 349776.74, "taker_buy_quote": 1400450.87967 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 3.835, "high": 3.887, "low": 3.54, "close": 3.588, "volume": 493568.97, "close_time": 1743724799999, "quote_volume": 1822197.97636, "trades": 14437, "taker_buy_base": 226770.33, "taker_buy_quote": 837167.11727 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 3.592, "high": 3.601, "low": 3.334, "close": 3.414, "volume": 491076.4, "close_time": 1743811199999, "quote_volume": 1686747.31528, "trades": 14701, "taker_buy_base": 248745.59, "taker_buy_quote": 854931.15942 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 3.413, "high": 3.419, "low": 3.214, "close": 3.257, "volume": 354590.19, "close_time": 1743897599999, "quote_volume": 1166692.79338, "trades": 10225, "taker_buy_base": 176775.45, "taker_buy_quote": 581266.795 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 3.258, "high": 3.336, "low": 2.852, "close": 2.915, "volume": 487663.29, "close_time": 1743983999999, "quote_volume": 1531382.79929, "trades": 13010, "taker_buy_base": 212886.0, "taker_buy_quote": 671008.62621 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 2.916, "high": 3.183, "low": 2.842, "close": 3.101, "volume": 1174668.89, "close_time": 1744070399999, "quote_volume": 3526813.47809, "trades": 25195, "taker_buy_base": 586832.42, "taker_buy_quote": 1763308.70966 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 3.105, "high": 3.179, "low": 2.909, "close": 2.985, "volume": 543372.73, "close_time": 1744156799999, "quote_volume": 1670079.78641, "trades": 11617, "taker_buy_base": 264829.18, "taker_buy_quote": 814758.22038 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 2.982, "high": 3.256, "low": 2.896, "close": 3.156, "volume": 981732.2, "close_time": 1744243199999, "quote_volume": 3042289.58443, "trades": 17277, "taker_buy_base": 494674.39, "taker_buy_quote": 1535844.1377 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 3.157, "high": 3.162, "low": 2.857, "close": 2.912, "volume": 566989.76, "close_time": 1744329599999, "quote_volume": 1693995.65739, "trades": 11902, "taker_buy_base": 274527.3, "taker_buy_quote": 819549.89375 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 2.913, "high": 3.005, "low": 2.89, "close": 2.924, "volume": 492386.51, "close_time": 1744415999999, "quote_volume": 1447303.21419, "trades": 10502, "taker_buy_base": 216818.3, "taker_buy_quote": 637735.78907 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 2.926, "high": 3.083, "low": 2.777, "close": 2.983, "volume": 668205.79, "close_time": 1744502399999, "quote_volume": 1964633.54516, "trades": 13672, "taker_buy_base": 293512.17, "taker_buy_quote": 866284.69916 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 2.98, "high": 3.0, "low": 2.804, "close": 2.816, "volume": 428552.12, "close_time": 1744588799999, "quote_volume": 1238972.08267, "trades": 10215, "taker_buy_base": 178607.72, "taker_buy_quote": 516816.00617 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 2.817, "high": 2.894, "low": 2.778, "close": 2.89, "volume": 452482.12, "close_time": 1744675199999, "quote_volume": 1283756.11879, "trades": 10697, "taker_buy_base": 163441.11, "taker_buy_quote": 463869.09809 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 2.891, "high": 3.014, "low": 2.817, "close": 2.856, "volume": 910739.71, "close_time": 1744761599999, "quote_volume": 2678802.8515, "trades": 24609, "taker_buy_base": 493831.11, "taker_buy_quote": 1451600.89397 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 2.855, "high": 2.927, "low": 2.807, "close": 2.891, "volume": 455888.51, "close_time": 1744847999999, "quote_volume": 1309521.58112, "trades": 20169, "taker_buy_base": 219676.33, "taker_buy_quote": 631075.95502 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 2.891, "high": 3.001, "low": 2.886, "close": 2.943, "volume": 347897.43, "close_time": 1744934399999, "quote_volume": 1026741.96332, "trades": 13176, "taker_buy_base": 160881.32, "taker_buy_quote": 474880.82294 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 2.944, "high": 3.022, "low": 2.926, "close": 2.998, "volume": 256683.97, "close_time": 1745020799999, "quote_volume": 767310.63687, "trades": 8987, "taker_buy_base": 131644.02, "taker_buy_quote": 393673.89611 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 2.997, "high": 3.015, "low": 2.941, "close": 2.97, "volume": 164230.52, "close_time": 1745107199999, "quote_volume": 488929.28839, "trades": 5660, "taker_buy_base": 65714.93, "taker_buy_quote": 195730.9033 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 2.97, "high": 3.015, "low": 2.956, "close": 2.999, "volume": 164804.11, "close_time": 1745193599999, "quote_volume": 492147.10494, "trades": 6418, "taker_buy_base": 72001.96, "taker_buy_quote": 214987.00195 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 3.0, "high": 3.055, "low": 2.878, "close": 2.898, "volume": 284048.47, "close_time": 1745279999999, "quote_volume": 846784.76881, "trades": 11668, "taker_buy_base": 121561.21, "taker_buy_quote": 362588.75813 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 2.896, "high": 3.092, "low": 2.865, "close": 3.086, "volume": 363341.05, "close_time": 1745366399999, "quote_volume": 1079069.40625, "trades": 14778, "taker_buy_base": 174355.4, "taker_buy_quote": 518135.90642 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 3.088, "high": 3.22, "low": 3.049, "close": 3.184, "volume": 536523.26, "close_time": 1745452799999, "quote_volume": 1683018.77487, "trades": 24235, "taker_buy_base": 266215.23, "taker_buy_quote": 835088.47466 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 3.182, "high": 3.201, "low": 3.068, "close": 3.195, "volume": 323852.69, "close_time": 1745539199999, "quote_volume": 1019272.84541, "trades": 15864, "taker_buy_base": 144442.84, "taker_buy_quote": 454521.34915 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 3.193, "high": 3.28, "low": 3.156, "close": 3.202, "volume": 569367.08, "close_time": 1745625599999, "quote_volume": 1835749.24843, "trades": 17446, "taker_buy_base": 185401.1, "taker_buy_quote": 596644.21596 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 3.21, "high": 3.352, "low": 3.196, "close": 3.346, "volume": 471829.1, "close_time": 1745711999999, "quote_volume": 1542931.7249, "trades": 25202, "taker_buy_base": 220793.45, "taker_buy_quote": 721431.41831 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 3.348, "high": 3.391, "low": 3.214, "close": 3.271, "volume": 401079.26, "close_time": 1745798399999, "quote_volume": 1324581.13333, "trades": 36212, "taker_buy_base": 187109.98, "taker_buy_quote": 617846.50983 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 3.272, "high": 3.351, "low": 3.188, "close": 3.275, "volume": 540516.73, "close_time": 1745884799999, "quote_volume": 1770200.55504, "trades": 21522, "taker_buy_base": 266099.79, "taker_buy_quote": 867724.93055 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 3.274, "high": 3.312, "low": 3.146, "close": 3.188, "volume": 250139.44, "close_time": 1745971199999, "quote_volume": 810795.7825, "trades": 14230, "taker_buy_base": 100896.69, "taker_buy_quote": 327547.80775 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 3.185, "high": 3.258, "low": 3.119, "close": 3.162, "volume": 449515.96, "close_time": 1746057599999, "quote_volume": 1428004.73168, "trades": 16879, "taker_buy_base": 286342.11, "taker_buy_quote": 907360.95504 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 3.162, "high": 3.248, "low": 3.126, "close": 3.213, "volume": 362191.45, "close_time": 1746143999999, "quote_volume": 1154926.8226, "trades": 14471, "taker_buy_base": 174645.18, "taker_buy_quote": 555773.19616 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 3.214, "high": 3.264, "low": 3.115, "close": 3.171, "volume": 202637.66, "close_time": 1746230399999, "quote_volume": 644775.27954, "trades": 14174, "taker_buy_base": 88882.61, "taker_buy_quote": 282857.04668 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 3.172, "high": 3.208, "low": 3.072, "close": 3.085, "volume": 216625.52, "close_time": 1746316799999, "quote_volume": 682496.27197, "trades": 18797, "taker_buy_base": 109225.24, "taker_buy_quote": 344699.30358 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 3.084, "high": 3.12, "low": 3.009, "close": 3.015, "volume": 179127.73, "close_time": 1746403199999, "quote_volume": 550268.37135, "trades": 17127, "taker_buy_base": 85531.44, "taker_buy_quote": 262885.21847 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 3.016, "high": 3.045, "low": 2.941, "close": 2.963, "volume": 260265.5, "close_time": 1746489599999, "quote_volume": 779153.13021, "trades": 16094, "taker_buy_base": 106233.2, "taker_buy_quote": 318385.00557 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 2.964, "high": 3.04, "low": 2.938, "close": 3.012, "volume": 268801.72, "close_time": 1746575999999, "quote_volume": 805145.67888, "trades": 18129, "taker_buy_base": 130872.77, "taker_buy_quote": 392097.75336 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 3.014, "high": 3.043, "low": 2.976, "close": 3.014, "volume": 302042.28, "close_time": 1746662399999, "quote_volume": 907236.43596, "trades": 18764, "taker_buy_base": 150670.04, "taker_buy_quote": 452477.53286 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 3.015, "high": 3.258, "low": 3.001, "close": 3.214, "volume": 474118.01, "close_time": 1746748799999, "quote_volume": 1492509.8652, "trades": 26881, "taker_buy_base": 227212.36, "taker_buy_quote": 715329.20487 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 3.211, "high": 3.38, "low": 3.174, "close": 3.283, "volume": 566079.6, "close_time": 1746835199999, "quote_volume": 1849204.83601, "trades": 28688, "taker_buy_base": 271865.68, "taker_buy_quote": 889120.71504 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 3.285, "high": 3.541, "low": 3.267, "close": 3.514, "volume": 705465.31, "close_time": 1746921599999, "quote_volume": 2390524.52167, "trades": 22345, "taker_buy_base": 388983.45, "taker_buy_quote": 1319210.77188 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 3.514, "high": 3.589, "low": 3.324, "close": 3.41, "volume": 569348.33, "close_time": 1747007999999, "quote_volume": 1949705.46252, "trades": 20288, "taker_buy_base": 306417.28, "taker_buy_quote": 1048727.91156 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 3.409, "high": 3.587, "low": 3.241, "close": 3.36, "volume": 625762.35, "close_time": 1747094399999, "quote_volume": 2154945.75721, "trades": 22703, "taker_buy_base": 328119.87, "taker_buy_quote": 1130448.90726 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 3.353, "high": 3.437, "low": 3.195, "close": 3.398, "volume": 441974.26, "close_time": 1747180799999, "quote_volume": 1464024.67052, "trades": 16636, "taker_buy_base": 222212.53, "taker_buy_quote": 737544.52985 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 3.398, "high": 3.464, "low": 3.224, "close": 3.248, "volume": 479080.22, "close_time": 1747267199999, "quote_volume": 1597442.43957, "trades": 19030, "taker_buy_base": 225820.94, "taker_buy_quote": 754084.96104 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 3.245, "high": 3.284, "low": 3.019, "close": 3.071, "volume": 562454.57, "close_time": 1747353599999, "quote_volume": 1753200.5029, "trades": 21521, "taker_buy_base": 233427.97, "taker_buy_quote": 729736.8073 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 3.07, "high": 3.183, "low": 3.064, "close": 3.101, "volume": 338642.13, "close_time": 1747439999999, "quote_volume": 1058698.04204, "trades": 20474, "taker_buy_base": 172540.88, "taker_buy_quote": 539331.84303 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 3.102, "high": 3.113, "low": 3.006, "close": 3.078, "volume": 468415.44, "close_time": 1747526399999, "quote_volume": 1434541.66561, "trades": 34843, "taker_buy_base": 214564.98, "taker_buy_quote": 657625.92985 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 3.076, "high": 3.207, "low": 3.021, "close": 3.141, "volume": 510756.05, "close_time": 1747612799999, "quote_volume": 1585091.07671, "trades": 38615, "taker_buy_base": 250828.62, "taker_buy_quote": 779557.63511 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 3.14, "high": 3.143, "low": 2.883, "close": 3.031, "volume": 558598.93, "close_time": 1747699199999, "quote_volume": 1672919.79947, "trades": 25725, "taker_buy_base": 232047.63, "taker_buy_quote": 694562.20067 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 3.033, "high": 3.095, "low": 3.011, "close": 3.084, "volume": 583193.47, "close_time": 1747785599999, "quote_volume": 1781296.25284, "trades": 27700, "taker_buy_base": 324347.38, "taker_buy_quote": 991290.41921 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 3.085, "high": 3.142, "low": 3.019, "close": 3.094, "volume": 683322.85, "close_time": 1747871999999, "quote_volume": 2101004.69305, "trades": 31933, "taker_buy_base": 202853.53, "taker_buy_quote": 623674.98094 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 3.094, "high": 3.2, "low": 3.086, "close": 3.175, "volume": 335000.72, "close_time": 1747958399999, "quote_volume": 1054509.8556, "trades": 16787, "taker_buy_base": 140305.35, "taker_buy_quote": 442617.24525 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 3.177, "high": 3.221, "low": 2.96, "close": 2.978, "volume": 620392.17, "close_time": 1748044799999, "quote_volume": 1906059.2481, "trades": 28732, "taker_buy_base": 281323.16, "taker_buy_quote": 866703.01427 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 2.978, "high": 3.042, "low": 2.961, "close": 3.033, "volume": 305274.28, "close_time": 1748131199999, "quote_volume": 920653.31526, "trades": 12070, "taker_buy_base": 180094.34, "taker_buy_quote": 543620.50957 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 3.03, "high": 3.044, "low": 2.914, "close": 2.997, "volume": 325953.02, "close_time": 1748217599999, "quote_volume": 969696.73958, "trades": 13474, "taker_buy_base": 160786.78, "taker_buy_quote": 477622.34947 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 2.997, "high": 3.018, "low": 2.936, "close": 2.969, "volume": 426903.29, "close_time": 1748303999999, "quote_volume": 1273288.56023, "trades": 13852, "taker_buy_base": 181983.92, "taker_buy_quote": 543346.39594 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 2.972, "high": 3.03, "low": 2.924, "close": 3.011, "volume": 310518.04, "close_time": 1748390399999, "quote_volume": 930535.43756, "trades": 10106, "taker_buy_base": 149430.15, "taker_buy_quote": 447663.19327 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 3.011, "high": 3.699, "low": 2.976, "close": 3.327, "volume": 2927196.88, "close_time": 1748476799999, "quote_volume": 9872661.425, "trades": 82723, "taker_buy_base": 1420914.28, "taker_buy_quote": 4793696.35816 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 3.326, "high": 3.476, "low": 3.242, "close": 3.391, "volume": 1305742.63, "close_time": 1748563199999, "quote_volume": 4401795.58363, "trades": 38463, "taker_buy_base": 643501.63, "taker_buy_quote": 2171007.21153 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 3.391, "high": 3.407, "low": 3.068, "close": 3.09, "volume": 722501.59, "close_time": 1748649599999, "quote_volume": 2367616.11256, "trades": 27486, "taker_buy_base": 305938.24, "taker_buy_quote": 1004697.4499 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 3.087, "high": 3.167, "low": 2.995, "close": 3.151, "volume": 453058.29, "close_time": 1748735999999, "quote_volume": 1389949.17304, "trades": 18712, "taker_buy_base": 185358.34, "taker_buy_quote": 570804.53044 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 3.151, "high": 3.221, "low": 3.093, "close": 3.19, "volume": 255265.38, "close_time": 1748822399999, "quote_volume": 801222.03687, "trades": 11284, "taker_buy_base": 129372.27, "taker_buy_quote": 405991.58634 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 3.19, "high": 3.254, "low": 3.102, "close": 3.218, "volume": 398282.09, "close_time": 1748908799999, "quote_volume": 1268647.90701, "trades": 14846, "taker_buy_base": 209447.81, "taker_buy_quote": 667409.2259 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 3.218, "high": 3.241, "low": 3.163, "close": 3.183, "volume": 365549.55, "close_time": 1748995199999, "quote_volume": 1171799.00179, "trades": 11138, "taker_buy_base": 175728.36, "taker_buy_quote": 563190.57725 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 3.184, "high": 3.228, "low": 3.14, "close": 3.17, "volume": 245829.91, "close_time": 1749081599999, "quote_volume": 781915.84609, "trades": 7972, "taker_buy_base": 117909.24, "taker_buy_quote": 375268.64162 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 3.169, "high": 3.261, "low": 2.996, "close": 3.033, "volume": 1021981.65, "close_time": 1749167999999, "quote_volume": 3223963.40242, "trades": 20985, "taker_buy_base": 467436.52, "taker_buy_quote": 1472038.28949 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 3.033, "high": 3.214, "low": 3.023, "close": 3.153, "volume": 468482.64, "close_time": 1749254399999, "quote_volume": 1468377.75705, "trades": 14187, "taker_buy_base": 238273.87, "taker_buy_quote": 746479.47884 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 3.156, "high": 3.208, "low": 3.144, "close": 3.183, "volume": 324767.92, "close_time": 1749340799999, "quote_volume": 1034082.44886, "trades": 7480, "taker_buy_base": 126640.6, "taker_buy_quote": 403579.83095 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 3.183, "high": 3.203, "low": 3.122, "close": 3.172, "volume": 280885.0, "close_time": 1749427199999, "quote_volume": 890084.30825, "trades": 6707, "taker_buy_base": 126724.41, "taker_buy_quote": 401490.44898 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 3.172, "high": 3.331, "low": 3.152, "close": 3.307, "volume": 549982.47, "close_time": 1749513599999, "quote_volume": 1788698.34337, "trades": 14412, "taker_buy_base": 225986.3, "taker_buy_quote": 733987.23923 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 3.307, "high": 3.396, "low": 3.273, "close": 3.35, "volume": 634997.31, "close_time": 1749599999999, "quote_volume": 2106961.55932, "trades": 22221, "taker_buy_base": 376852.89, "taker_buy_quote": 1250434.19089 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 3.347, "high": 3.351, "low": 3.205, "close": 3.239, "volume": 720573.65, "close_time": 1749686399999, "quote_volume": 2359148.50841, "trades": 22052, "taker_buy_base": 351230.23, "taker_buy_quote": 1151239.06809 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 3.237, "high": 3.246, "low": 3.07, "close": 3.089, "volume": 588799.14, "close_time": 1749772799999, "quote_volume": 1865992.53271, "trades": 17891, "taker_buy_base": 318556.19, "taker_buy_quote": 1008827.24583 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 3.089, "high": 3.089, "low": 2.902, "close": 3.027, "volume": 836725.79, "close_time": 1749859199999, "quote_volume": 2492046.37323, "trades": 28544, "taker_buy_base": 347396.17, "taker_buy_quote": 1034303.27882 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 3.027, "high": 3.037, "low": 2.907, "close": 2.955, "volume": 410345.44, "close_time": 1749945599999, "quote_volume": 1216241.60902, "trades": 20438, "taker_buy_base": 164195.31, "taker_buy_quote": 486831.52914 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 2.955, "high": 2.984, "low": 2.941, "close": 2.974, "volume": 182165.99, "close_time": 1750031999999, "quote_volume": 539929.74058, "trades": 11568, "taker_buy_base": 89406.68, "taker_buy_quote": 265110.27467 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 2.975, "high": 3.048, "low": 2.954, "close": 2.964, "volume": 555509.63, "close_time": 1750118399999, "quote_volume": 1670845.92652, "trades": 21489, "taker_buy_base": 293427.25, "taker_buy_quote": 882271.2906 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 2.967, "high": 3.027, "low": 2.911, "close": 2.959, "volume": 610309.37, "close_time": 1750204799999, "quote_volume": 1811265.46992, "trades": 15062, "taker_buy_base": 297712.87, "taker_buy_quote": 882299.44691 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 2.96, "high": 2.993, "low": 2.848, "close": 2.948, "volume": 624758.26, "close_time": 1750291199999, "quote_volume": 1822113.55929, "trades": 12064, "taker_buy_base": 292201.52, "taker_buy_quote": 852347.16241 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 2.949, "high": 2.977, "low": 2.91, "close": 2.969, "volume": 360233.12, "close_time": 1750377599999, "quote_volume": 1058984.45171, "trades": 7405, "taker_buy_base": 169464.76, "taker_buy_quote": 498202.76449 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 2.97, "high": 3.01, "low": 2.89, "close": 2.938, "volume": 522745.75, "close_time": 1750463999999, "quote_volume": 1548789.51433, "trades": 11119, "taker_buy_base": 248749.55, "taker_buy_quote": 737414.96302 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 2.937, "high": 2.969, "low": 2.774, "close": 2.857, "volume": 387232.26, "close_time": 1750550399999, "quote_volume": 1121041.71673, "trades": 9436, "taker_buy_base": 194695.93, "taker_buy_quote": 564295.63694 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 2.858, "high": 2.895, "low": 2.605, "close": 2.733, "volume": 785684.9, "close_time": 1750636799999, "quote_volume": 2150028.73123, "trades": 20311, "taker_buy_base": 324135.43, "taker_buy_quote": 887539.84089 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 2.733, "high": 2.928, "low": 2.715, "close": 2.91, "volume": 495962.18, "close_time": 1750723199999, "quote_volume": 1394757.40796, "trades": 13304, "taker_buy_base": 233883.69, "taker_buy_quote": 658553.80011 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 2.912, "high": 2.936, "low": 2.873, "close": 2.907, "volume": 439521.06, "close_time": 1750809599999, "quote_volume": 1276158.51509, "trades": 11001, "taker_buy_base": 231201.04, "taker_buy_quote": 671132.92257 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 2.906, "high": 2.919, "low": 2.815, "close": 2.835, "volume": 343751.52, "close_time": 1750895999999, "quote_volume": 987876.49003, "trades": 10906, "taker_buy_base": 163614.38, "taker_buy_quote": 470577.35189 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 2.836, "high": 2.889, "low": 2.794, "close": 2.814, "volume": 273176.99, "close_time": 1750982399999, "quote_volume": 771467.57253, "trades": 7373, "taker_buy_base": 105276.39, "taker_buy_quote": 298124.04019 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 2.816, "high": 2.868, "low": 2.805, "close": 2.853, "volume": 201583.1, "close_time": 1751068799999, "quote_volume": 572618.59867, "trades": 8016, "taker_buy_base": 121727.41, "taker_buy_quote": 345956.36589 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 2.852, "high": 2.861, "low": 2.822, "close": 2.854, "volume": 107677.74, "close_time": 1751155199999, "quote_volume": 306193.79642, "trades": 2627, "taker_buy_base": 56070.73, "taker_buy_quote": 159499.7671 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 2.855, "high": 2.92, "low": 2.839, "close": 2.914, "volume": 159480.12, "close_time": 1751241599999, "quote_volume": 458301.13451, "trades": 3356, "taker_buy_base": 74802.57, "taker_buy_quote": 215100.11916 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 2.914, "high": 2.967, "low": 2.87, "close": 2.914, "volume": 272684.01, "close_time": 1751327999999, "quote_volume": 796163.96417, "trades": 5978, "taker_buy_base": 129488.13, "taker_buy_quote": 378106.74193 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 2.914, "high": 2.916, "low": 2.751, "close": 2.788, "volume": 376138.09, "close_time": 1751414399999, "quote_volume": 1067990.93102, "trades": 6378, "taker_buy_base": 138966.66, "taker_buy_quote": 394200.97311 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 2.788, "high": 2.908, "low": 2.761, "close": 2.867, "volume": 314538.81, "close_time": 1751500799999, "quote_volume": 896514.98598, "trades": 6441, "taker_buy_base": 168338.17, "taker_buy_quote": 479980.12461 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 2.867, "high": 2.922, "low": 2.848, "close": 2.852, "volume": 300514.62, "close_time": 1751587199999, "quote_volume": 866321.90629, "trades": 6155, "taker_buy_base": 143658.4, "taker_buy_quote": 414647.41586 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 2.852, "high": 2.856, "low": 2.732, "close": 2.743, "volume": 303662.62, "close_time": 1751673599999, "quote_volume": 849475.66246, "trades": 6882, "taker_buy_base": 134666.77, "taker_buy_quote": 376766.71594 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 2.742, "high": 2.767, "low": 2.718, "close": 2.747, "volume": 130702.88, "close_time": 1751759999999, "quote_volume": 358657.36498, "trades": 3349, "taker_buy_base": 69153.35, "taker_buy_quote": 189716.70248 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 2.746, "high": 3.07, "low": 2.72, "close": 2.838, "volume": 2823539.42, "close_time": 1751846399999, "quote_volume": 8251795.77012, "trades": 48418, "taker_buy_base": 1234367.19, "taker_buy_quote": 3613869.70212 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 2.838, "high": 2.855, "low": 2.729, "close": 2.737, "volume": 745403.31, "close_time": 1751932799999, "quote_volume": 2089751.18957, "trades": 11921, "taker_buy_base": 325736.83, "taker_buy_quote": 914057.00708 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 2.737, "high": 2.81, "low": 2.727, "close": 2.803, "volume": 324200.07, "close_time": 1752019199999, "quote_volume": 897613.10174, "trades": 8900, "taker_buy_base": 174893.63, "taker_buy_quote": 484127.48428 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 2.804, "high": 2.857, "low": 2.788, "close": 2.838, "volume": 475726.36, "close_time": 1752105599999, "quote_volume": 1343709.27973, "trades": 6859, "taker_buy_base": 222638.03, "taker_buy_quote": 629209.57916 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 2.838, "high": 2.948, "low": 2.83, "close": 2.943, "volume": 465257.58, "close_time": 1752191999999, "quote_volume": 1344350.78504, "trades": 7054, "taker_buy_base": 263023.13, "taker_buy_quote": 761008.05659 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 2.944, "high": 3.017, "low": 2.905, "close": 2.962, "volume": 913837.93, "close_time": 1752278399999, "quote_volume": 2707665.01953, "trades": 15861, "taker_buy_base": 334892.55, "taker_buy_quote": 994668.78074 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 2.962, "high": 3.023, "low": 2.9, "close": 3.003, "volume": 756933.56, "close_time": 1752364799999, "quote_volume": 2248583.36943, "trades": 9101, "taker_buy_base": 493191.17, "taker_buy_quote": 1465428.00849 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 3.003, "high": 3.046, "low": 2.944, "close": 2.97, "volume": 386528.56, "close_time": 1752451199999, "quote_volume": 1158394.34073, "trades": 7248, "taker_buy_base": 171593.4, "taker_buy_quote": 514625.79657 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 2.972, "high": 3.058, "low": 2.955, "close": 3.026, "volume": 564917.78, "close_time": 1752537599999, "quote_volume": 1707170.76158, "trades": 11519, "taker_buy_base": 299386.9, "taker_buy_quote": 904783.17439 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 3.026, "high": 3.103, "low": 2.956, "close": 3.094, "volume": 521912.6, "close_time": 1752623999999, "quote_volume": 1567708.8321, "trades": 9950, "taker_buy_base": 267631.99, "taker_buy_quote": 805148.42702 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 3.097, "high": 3.194, "low": 3.057, "close": 3.16, "volume": 376871.35, "close_time": 1752710399999, "quote_volume": 1181634.17205, "trades": 8417, "taker_buy_base": 202540.0, "taker_buy_quote": 635417.08374 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 3.161, "high": 3.272, "low": 3.094, "close": 3.198, "volume": 477184.29, "close_time": 1752796799999, "quote_volume": 1521888.02234, "trades": 10352, "taker_buy_base": 218319.45, "taker_buy_quote": 696720.27485 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 3.201, "high": 3.378, "low": 3.148, "close": 3.19, "volume": 659188.92, "close_time": 1752883199999, "quote_volume": 2159066.9204, "trades": 14310, "taker_buy_base": 349638.57, "taker_buy_quote": 1148984.93699 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 3.195, "high": 3.228, "low": 3.136, "close": 3.198, "volume": 220508.69, "close_time": 1752969599999, "quote_volume": 702138.25832, "trades": 5745, "taker_buy_base": 106931.65, "taker_buy_quote": 340400.27311 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 3.199, "high": 3.327, "low": 3.177, "close": 3.279, "volume": 444686.45, "close_time": 1753055999999, "quote_volume": 1454579.31513, "trades": 7464, "taker_buy_base": 225130.03, "taker_buy_quote": 736010.64577 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 3.276, "high": 3.381, "low": 3.227, "close": 3.326, "volume": 472615.59, "close_time": 1753142399999, "quote_volume": 1570457.41487, "trades": 8805, "taker_buy_base": 208936.81, "taker_buy_quote": 695823.95762 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 3.328, "high": 3.595, "low": 3.198, "close": 3.342, "volume": 1462423.88, "close_time": 1753228799999, "quote_volume": 4980560.02529, "trades": 29539, "taker_buy_base": 742834.91, "taker_buy_quote": 2535221.79125 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 3.34, "high": 3.35, "low": 3.1, "close": 3.2, "volume": 1030799.17, "close_time": 1753315199999, "quote_volume": 3307579.66655, "trades": 20510, "taker_buy_base": 471224.98, "taker_buy_quote": 1508955.45352 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 3.201, "high": 3.345, "low": 3.022, "close": 3.122, "volume": 1166172.63, "close_time": 1753401599999, "quote_volume": 3716242.78392, "trades": 24356, "taker_buy_base": 482453.43, "taker_buy_quote": 1539595.66083 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 3.123, "high": 3.197, "low": 3.046, "close": 3.191, "volume": 514137.59, "close_time": 1753487999999, "quote_volume": 1602588.38412, "trades": 16893, "taker_buy_base": 246478.09, "taker_buy_quote": 768640.21134 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 3.192, "high": 3.375, "low": 3.186, "close": 3.298, "volume": 601360.14, "close_time": 1753574399999, "quote_volume": 1987831.58241, "trades": 21163, "taker_buy_base": 335805.16, "taker_buy_quote": 1110042.03275 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 3.299, "high": 3.385, "low": 3.283, "close": 3.377, "volume": 376282.83, "close_time": 1753660799999, "quote_volume": 1255903.35474, "trades": 10049, "taker_buy_base": 201880.32, "taker_buy_quote": 674265.32919 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 3.377, "high": 3.448, "low": 3.185, "close": 3.206, "volume": 591721.51, "close_time": 1753747199999, "quote_volume": 1973429.97118, "trades": 13879, "taker_buy_base": 292118.12, "taker_buy_quote": 977643.18486 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 3.207, "high": 3.409, "low": 3.181, "close": 3.375, "volume": 659618.05, "close_time": 1753833599999, "quote_volume": 2174500.78538, "trades": 16377, "taker_buy_base": 363275.84, "taker_buy_quote": 1198392.56817 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 3.376, "high": 3.493, "low": 3.264, "close": 3.405, "volume": 1309484.94, "close_time": 1753919999999, "quote_volume": 4424101.08008, "trades": 27761, "taker_buy_base": 597388.62, "taker_buy_quote": 2019556.52577 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 3.406, "high": 3.687, "low": 3.405, "close": 3.529, "volume": 1331387.27, "close_time": 1754006399999, "quote_volume": 4712791.92719, "trades": 32320, "taker_buy_base": 711983.43, "taker_buy_quote": 2520969.90903 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 3.531, "high": 3.66, "low": 3.348, "close": 3.563, "volume": 1829403.3, "close_time": 1754092799999, "quote_volume": 6447605.18887, "trades": 46338, "taker_buy_base": 952425.76, "taker_buy_quote": 3360612.48533 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 3.563, "high": 3.72, "low": 3.495, "close": 3.54, "volume": 1624941.36, "close_time": 1754179199999, "quote_volume": 5842781.54007, "trades": 36796, "taker_buy_base": 812454.93, "taker_buy_quote": 2924109.57871 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 3.541, "high": 3.747, "low": 3.46, "close": 3.56, "volume": 980272.52, "close_time": 1754265599999, "quote_volume": 3551885.1847, "trades": 25548, "taker_buy_base": 522751.45, "taker_buy_quote": 1895224.51882 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 3.56, "high": 3.673, "low": 3.33, "close": 3.42, "volume": 1889369.19, "close_time": 1754351999999, "quote_volume": 6545327.1451, "trades": 42239, "taker_buy_base": 802840.82, "taker_buy_quote": 2789618.35455 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 3.42, "high": 3.424, "low": 3.179, "close": 3.197, "volume": 1001267.61, "close_time": 1754438399999, "quote_volume": 3307296.65774, "trades": 20546, "taker_buy_base": 425970.18, "taker_buy_quote": 1404442.81013 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 3.196, "high": 3.325, "low": 3.14, "close": 3.31, "volume": 699731.32, "close_time": 1754524799999, "quote_volume": 2243102.2586, "trades": 16476, "taker_buy_base": 335307.35, "taker_buy_quote": 1075346.66372 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 3.309, "high": 3.36, "low": 3.223, "close": 3.346, "volume": 861401.35, "close_time": 1754611199999, "quote_volume": 2845683.81557, "trades": 16531, "taker_buy_base": 399854.69, "taker_buy_quote": 1322355.69349 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 3.346, "high": 3.393, "low": 3.275, "close": 3.335, "volume": 988959.32, "close_time": 1754697599999, "quote_volume": 3311069.96567, "trades": 22459, "taker_buy_base": 478555.87, "taker_buy_quote": 1602460.5625 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 3.335, "high": 3.484, "low": 3.315, "close": 3.388, "volume": 754042.69, "close_time": 1754783999999, "quote_volume": 2561464.41747, "trades": 17220, "taker_buy_base": 369287.89, "taker_buy_quote": 1255021.15036 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 3.388, "high": 3.436, "low": 3.29, "close": 3.35, "volume": 716677.35, "close_time": 1754870399999, "quote_volume": 2397124.95076, "trades": 14343, "taker_buy_base": 343235.23, "taker_buy_quote": 1147415.46396 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 3.349, "high": 3.45, "low": 3.29, "close": 3.367, "volume": 1387078.89, "close_time": 1754956799999, "quote_volume": 4687427.09979, "trades": 24817, "taker_buy_base": 640836.81, "taker_buy_quote": 2167006.95557 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 3.367, "high": 3.551, "low": 3.333, "close": 3.502, "volume": 1201362.19, "close_time": 1755043199999, "quote_volume": 4119534.95563, "trades": 27938, "taker_buy_base": 571797.37, "taker_buy_quote": 1961607.38554 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 3.502, "high": 3.545, "low": 3.369, "close": 3.533, "volume": 1534412.81, "close_time": 1755129599999, "quote_volume": 5326839.65841, "trades": 38546, "taker_buy_base": 686104.59, "taker_buy_quote": 2383573.95591 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 3.533, "high": 3.647, "low": 3.313, "close": 3.414, "volume": 1807146.44, "close_time": 1755215999999, "quote_volume": 6283856.40844, "trades": 48578, "taker_buy_base": 809825.78, "taker_buy_quote": 2819516.72945 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 3.414, "high": 3.515, "low": 3.327, "close": 3.442, "volume": 847966.05, "close_time": 1755302399999, "quote_volume": 2910226.24207, "trades": 27181, "taker_buy_base": 394328.23, "taker_buy_quote": 1353196.64367 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 3.442, "high": 3.513, "low": 3.414, "close": 3.463, "volume": 395588.4, "close_time": 1755388799999, "quote_volume": 1370016.60562, "trades": 11197, "taker_buy_base": 196651.88, "taker_buy_quote": 681203.57736 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 3.462, "high": 3.541, "low": 3.438, "close": 3.52, "volume": 446140.7, "close_time": 1755475199999, "quote_volume": 1556945.7876, "trades": 11240, "taker_buy_base": 203914.77, "taker_buy_quote": 711671.96898 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 3.521, "high": 3.528, "low": 3.31, "close": 3.33, "volume": 721587.72, "close_time": 1755561599999, "quote_volume": 2438737.2591, "trades": 17784, "taker_buy_base": 295207.72, "taker_buy_quote": 996336.23519 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 3.33, "high": 3.355, "low": 3.183, "close": 3.224, "volume": 1033977.52, "close_time": 1755647999999, "quote_volume": 3343172.41747, "trades": 23042, "taker_buy_base": 529435.1, "taker_buy_quote": 1711430.92475 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 3.225, "high": 3.297, "low": 3.195, "close": 3.279, "volume": 487121.74, "close_time": 1755734399999, "quote_volume": 1583908.20505, "trades": 11884, "taker_buy_base": 232829.89, "taker_buy_quote": 755539.34542 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 3.281, "high": 3.338, "low": 3.231, "close": 3.315, "volume": 375295.87, "close_time": 1755820799999, "quote_volume": 1231717.09631, "trades": 11682, "taker_buy_base": 192270.56, "taker_buy_quote": 630386.37031 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 3.316, "high": 3.441, "low": 3.204, "close": 3.422, "volume": 751680.99, "close_time": 1755907199999, "quote_volume": 2505991.53326, "trades": 18118, "taker_buy_base": 387753.75, "taker_buy_quote": 1294692.22817 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 3.423, "high": 3.439, "low": 3.332, "close": 3.381, "volume": 348699.99, "close_time": 1755993599999, "quote_volume": 1176569.1451, "trades": 12877, "taker_buy_base": 181851.79, "taker_buy_quote": 613316.30289 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 3.382, "high": 3.407, "low": 3.268, "close": 3.301, "volume": 591938.77, "close_time": 1756079999999, "quote_volume": 1979349.7966, "trades": 15773, "taker_buy_base": 295455.53, "taker_buy_quote": 989239.62184 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 3.3, "high": 3.325, "low": 3.094, "close": 3.114, "volume": 558193.31, "close_time": 1756166399999, "quote_volume": 1784985.30547, "trades": 19905, "taker_buy_base": 279818.53, "taker_buy_quote": 894252.97707 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 3.115, "high": 3.181, "low": 3.105, "close": 3.168, "volume": 397583.12, "close_time": 1756252799999, "quote_volume": 1249190.22322, "trades": 13302, "taker_buy_base": 195045.38, "taker_buy_quote": 612224.52743 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 3.168, "high": 3.209, "low": 3.127, "close": 3.138, "volume": 570175.52, "close_time": 1756339199999, "quote_volume": 1808573.67006, "trades": 11137, "taker_buy_base": 206628.43, "taker_buy_quote": 655846.3166 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 3.138, "high": 3.284, "low": 3.113, "close": 3.177, "volume": 610682.33, "close_time": 1756425599999, "quote_volume": 1946704.56712, "trades": 11728, "taker_buy_base": 276957.18, "taker_buy_quote": 883835.3206 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 3.176, "high": 3.185, "low": 3.02, "close": 3.075, "volume": 517375.44, "close_time": 1756511999999, "quote_volume": 1602632.8836, "trades": 9616, "taker_buy_base": 195101.23, "taker_buy_quote": 602890.82525 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 3.075, "high": 3.143, "low": 3.036, "close": 3.129, "volume": 344979.75, "close_time": 1756598399999, "quote_volume": 1072073.23682, "trades": 6212, "taker_buy_base": 152843.88, "taker_buy_quote": 474704.22177 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 3.129, "high": 3.189, "low": 3.125, "close": 3.165, "volume": 270123.53, "close_time": 1756684799999, "quote_volume": 852968.1656, "trades": 4919, "taker_buy_base": 158598.37, "taker_buy_quote": 501332.0953 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 3.165, "high": 3.173, "low": 3.083, "close": 3.109, "volume": 451640.51, "close_time": 1756771199999, "quote_volume": 1414088.70522, "trades": 9013, "taker_buy_base": 255413.61, "taker_buy_quote": 800066.37286 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 3.11, "high": 3.2, "low": 3.094, "close": 3.17, "volume": 457050.68, "close_time": 1756857599999, "quote_volume": 1438022.34568, "trades": 7438, "taker_buy_base": 245031.63, "taker_buy_quote": 771492.83494 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 3.169, "high": 3.203, "low": 3.128, "close": 3.178, "volume": 327916.03, "close_time": 1756943999999, "quote_volume": 1039423.18654, "trades": 6022, "taker_buy_base": 190780.58, "taker_buy_quote": 604727.32391 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 3.178, "high": 3.204, "low": 3.087, "close": 3.097, "volume": 427773.45, "close_time": 1757030399999, "quote_volume": 1340779.84223, "trades": 7341, "taker_buy_base": 182103.71, "taker_buy_quote": 571475.20497 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 3.098, "high": 3.142, "low": 3.072, "close": 3.09, "volume": 521949.14, "close_time": 1757116799999, "quote_volume": 1623743.86961, "trades": 10110, "taker_buy_base": 281711.27, "taker_buy_quote": 875850.34923 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 3.09, "high": 3.094, "low": 2.999, "close": 3.061, "volume": 300752.99, "close_time": 1757203199999, "quote_volume": 918629.07329, "trades": 6115, "taker_buy_base": 146355.53, "taker_buy_quote": 447113.62278 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 3.062, "high": 3.106, "low": 3.062, "close": 3.095, "volume": 194344.64, "close_time": 1757289599999, "quote_volume": 600705.30901, "trades": 4573, "taker_buy_base": 91778.75, "taker_buy_quote": 283711.48256 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 3.095, "high": 3.11, "low": 3.077, "close": 3.097, "volume": 272053.88, "close_time": 1757375999999, "quote_volume": 842326.81301, "trades": 5514, "taker_buy_base": 130287.18, "taker_buy_quote": 403412.62631 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 3.096, "high": 3.153, "low": 3.066, "close": 3.095, "volume": 582742.94, "close_time": 1757462399999, "quote_volume": 1816549.52388, "trades": 9950, "taker_buy_base": 272795.3, "taker_buy_quote": 849778.53925 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 3.095, "high": 3.173, "low": 3.088, "close": 3.172, "volume": 449523.34, "close_time": 1757548799999, "quote_volume": 1404861.78941, "trades": 7923, "taker_buy_base": 256831.02, "taker_buy_quote": 802977.82671 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 3.171, "high": 3.228, "low": 3.157, "close": 3.189, "volume": 269611.39, "close_time": 1757635199999, "quote_volume": 860423.24403, "trades": 7311, "taker_buy_base": 124073.81, "taker_buy_quote": 396052.27016 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 3.19, "high": 3.241, "low": 3.172, "close": 3.222, "volume": 396304.47, "close_time": 1757721599999, "quote_volume": 1269636.88363, "trades": 7141, "taker_buy_base": 203387.98, "taker_buy_quote": 651571.70463 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 3.223, "high": 3.268, "low": 3.186, "close": 3.228, "volume": 303999.78, "close_time": 1757807999999, "quote_volume": 981992.47552, "trades": 6400, "taker_buy_base": 129440.36, "taker_buy_quote": 418041.61745 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 3.227, "high": 3.251, "low": 3.141, "close": 3.183, "volume": 354758.14, "close_time": 1757894399999, "quote_volume": 1131196.18398, "trades": 7106, "taker_buy_base": 116632.36, "taker_buy_quote": 373627.82443 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 3.182, "high": 3.226, "low": 3.11, "close": 3.157, "volume": 456811.31, "close_time": 1757980799999, "quote_volume": 1439100.4815, "trades": 8288, "taker_buy_base": 227502.76, "taker_buy_quote": 716238.30672 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 3.158, "high": 3.196, "low": 3.127, "close": 3.157, "volume": 333874.83, "close_time": 1758067199999, "quote_volume": 1057527.80082, "trades": 7388, "taker_buy_base": 132508.72, "taker_buy_quote": 420125.64469 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 3.157, "high": 3.164, "low": 3.054, "close": 3.131, "volume": 600145.65, "close_time": 1758153599999, "quote_volume": 1868794.33759, "trades": 11049, "taker_buy_base": 317194.58, "taker_buy_quote": 988495.11174 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 3.131, "high": 3.182, "low": 3.12, "close": 3.16, "volume": 376776.29, "close_time": 1758239999999, "quote_volume": 1188127.09138, "trades": 7959, "taker_buy_base": 205926.27, "taker_buy_quote": 649062.92235 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 3.16, "high": 3.204, "low": 3.099, "close": 3.109, "volume": 386568.15, "close_time": 1758326399999, "quote_volume": 1213877.56687, "trades": 7975, "taker_buy_base": 232859.89, "taker_buy_quote": 731155.75447 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 3.109, "high": 3.118, "low": 3.084, "close": 3.093, "volume": 290329.15, "close_time": 1758412799999, "quote_volume": 899425.96785, "trades": 6728, "taker_buy_base": 144029.6, "taker_buy_quote": 446242.90829 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 3.092, "high": 3.098, "low": 3.045, "close": 3.068, "volume": 409088.36, "close_time": 1758499199999, "quote_volume": 1259584.22119, "trades": 7683, "taker_buy_base": 187026.84, "taker_buy_quote": 575765.87574 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 3.067, "high": 3.084, "low": 2.587, "close": 2.808, "volume": 1003273.98, "close_time": 1758585599999, "quote_volume": 2835881.47856, "trades": 15265, "taker_buy_base": 425421.84, "taker_buy_quote": 1204598.87068 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 2.809, "high": 2.846, "low": 2.753, "close": 2.81, "volume": 326060.41, "close_time": 1758671999999, "quote_volume": 916341.48519, "trades": 6808, "taker_buy_base": 147450.39, "taker_buy_quote": 414879.09585 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 2.81, "high": 2.849, "low": 2.774, "close": 2.818, "volume": 333762.92, "close_time": 1758758399999, "quote_volume": 942844.23143, "trades": 8182, "taker_buy_base": 184169.21, "taker_buy_quote": 520165.93361 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 2.819, "high": 2.825, "low": 2.638, "close": 2.662, "volume": 472785.81, "close_time": 1758844799999, "quote_volume": 1293458.78735, "trades": 10479, "taker_buy_base": 214997.78, "taker_buy_quote": 588257.12594 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 2.664, "high": 2.772, "low": 2.642, "close": 2.745, "volume": 317784.98, "close_time": 1758931199999, "quote_volume": 856606.09675, "trades": 8214, "taker_buy_base": 158422.74, "taker_buy_quote": 427498.80539 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 2.745, "high": 2.747, "low": 2.684, "close": 2.71, "volume": 272949.55, "close_time": 1759017599999, "quote_volume": 741112.93907, "trades": 4931, "taker_buy_base": 125311.29, "taker_buy_quote": 339995.61602 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 2.711, "high": 2.727, "low": 2.656, "close": 2.724, "volume": 238691.99, "close_time": 1759103999999, "quote_volume": 642463.6566, "trades": 5095, "taker_buy_base": 115210.86, "taker_buy_quote": 310631.52331 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 2.724, "high": 2.729, "low": 2.665, "close": 2.701, "volume": 351006.41, "close_time": 1759190399999, "quote_volume": 946845.01587, "trades": 6777, "taker_buy_base": 184064.2, "taker_buy_quote": 496725.4245 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 2.7, "high": 2.725, "low": 2.612, "close": 2.711, "volume": 303412.23, "close_time": 1759276799999, "quote_volume": 808432.63711, "trades": 8259, "taker_buy_base": 149775.89, "taker_buy_quote": 399613.18034 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 2.71, "high": 2.791, "low": 2.649, "close": 2.788, "volume": 460865.88, "close_time": 1759363199999, "quote_volume": 1259535.32421, "trades": 10261, "taker_buy_base": 243929.97, "taker_buy_quote": 666589.21954 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 2.788, "high": 2.861, "low": 2.776, "close": 2.847, "volume": 509302.27, "close_time": 1759449599999, "quote_volume": 1436470.9125, "trades": 10786, "taker_buy_base": 222061.59, "taker_buy_quote": 626244.75324 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 2.846, "high": 2.881, "low": 2.785, "close": 2.861, "volume": 670813.21, "close_time": 1759535999999, "quote_volume": 1897288.59107, "trades": 13658, "taker_buy_base": 377934.34, "taker_buy_quote": 1069090.99156 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 2.862, "high": 2.903, "low": 2.791, "close": 2.81, "volume": 363976.2, "close_time": 1759622399999, "quote_volume": 1027226.22968, "trades": 9528, "taker_buy_base": 207049.68, "taker_buy_quote": 584374.24003 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 2.809, "high": 2.868, "low": 2.784, "close": 2.797, "volume": 350432.72, "close_time": 1759708799999, "quote_volume": 988421.2651, "trades": 7829, "taker_buy_base": 164156.12, "taker_buy_quote": 462837.67047 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 2.797, "high": 2.88, "low": 2.788, "close": 2.857, "volume": 283234.1, "close_time": 1759795199999, "quote_volume": 804622.47554, "trades": 7559, "taker_buy_base": 136079.33, "taker_buy_quote": 386659.4041 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 2.856, "high": 2.863, "low": 2.749, "close": 2.755, "volume": 444219.85, "close_time": 1759881599999, "quote_volume": 1247780.01185, "trades": 9973, "taker_buy_base": 197454.56, "taker_buy_quote": 554848.93215 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 2.755, "high": 2.79, "low": 2.705, "close": 2.777, "volume": 331058.05, "close_time": 1759967999999, "quote_volume": 910681.8466, "trades": 12460, "taker_buy_base": 150777.87, "taker_buy_quote": 415037.9916 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 2.778, "high": 2.786, "low": 2.66, "close": 2.741, "volume": 413636.46, "close_time": 1760054399999, "quote_volume": 1125167.57902, "trades": 13677, "taker_buy_base": 186961.52, "taker_buy_quote": 509026.22793 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 2.741, "high": 2.755, "low": 0.544, "close": 2.058, "volume": 3265357.4, "close_time": 1760140799999, "quote_volume": 6777198.15284, "trades": 39375, "taker_buy_base": 1593013.25, "taker_buy_quote": 3339612.19624 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 2.054, "high": 2.254, "low": 2.017, "close": 2.099, "volume": 2193903.42, "close_time": 1760227199999, "quote_volume": 4721998.93279, "trades": 27225, "taker_buy_base": 936235.69, "taker_buy_quote": 2004609.20414 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 2.098, "high": 2.327, "low": 2.066, "close": 2.276, "volume": 791231.25, "close_time": 1760313599999, "quote_volume": 1737721.08652, "trades": 15835, "taker_buy_base": 367415.61, "taker_buy_quote": 807601.14299 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 2.276, "high": 2.377, "low": 2.218, "close": 2.368, "volume": 859956.72, "close_time": 1760399999999, "quote_volume": 1974093.73282, "trades": 21049, "taker_buy_base": 432339.01, "taker_buy_quote": 992351.75501 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 2.369, "high": 2.375, "low": 2.167, "close": 2.303, "volume": 658360.6, "close_time": 1760486399999, "quote_volume": 1487389.30523, "trades": 27284, "taker_buy_base": 331291.5, "taker_buy_quote": 748234.47415 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 2.303, "high": 2.351, "low": 2.183, "close": 2.22, "volume": 514161.67, "close_time": 1760572799999, "quote_volume": 1157767.30362, "trades": 15631, "taker_buy_base": 257620.71, "taker_buy_quote": 580412.10074 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 2.22, "high": 2.294, "low": 2.146, "close": 2.179, "volume": 651118.91, "close_time": 1760659199999, "quote_volume": 1443593.34995, "trades": 19785, "taker_buy_base": 294224.1, "taker_buy_quote": 652993.21474 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 2.18, "high": 2.214, "low": 2.016, "close": 2.12, "volume": 787350.07, "close_time": 1760745599999, "quote_volume": 1658016.15566, "trades": 20141, "taker_buy_base": 378973.27, "taker_buy_quote": 798219.81224 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 2.121, "high": 2.194, "low": 2.11, "close": 2.154, "volume": 331371.14, "close_time": 1760831999999, "quote_volume": 710724.56031, "trades": 9471, "taker_buy_base": 144041.98, "taker_buy_quote": 309251.75194 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 2.154, "high": 2.243, "low": 2.126, "close": 2.211, "volume": 303556.91, "close_time": 1760918399999, "quote_volume": 666234.54843, "trades": 10125, "taker_buy_base": 145469.68, "taker_buy_quote": 318894.4149 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 2.211, "high": 2.297, "low": 2.176, "close": 2.237, "volume": 341132.28, "close_time": 1761004799999, "quote_volume": 766083.34384, "trades": 10861, "taker_buy_base": 171282.59, "taker_buy_quote": 384737.64077 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 2.236, "high": 2.318, "low": 2.128, "close": 2.14, "volume": 490102.05, "close_time": 1761091199999, "quote_volume": 1088235.66098, "trades": 13905, "taker_buy_base": 257337.0, "taker_buy_quote": 570976.44355 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 2.135, "high": 2.159, "low": 2.062, "close": 2.116, "volume": 462663.69, "close_time": 1761177599999, "quote_volume": 986333.31839, "trades": 9234, "taker_buy_base": 188699.9, "taker_buy_quote": 402129.49848 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 2.114, "high": 2.148, "low": 2.107, "close": 2.127, "volume": 379854.1, "close_time": 1761263999999, "quote_volume": 808430.5418, "trades": 8473, "taker_buy_base": 210453.39, "taker_buy_quote": 448013.97695 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 2.126, "high": 2.181, "low": 2.118, "close": 2.168, "volume": 269278.09, "close_time": 1761350399999, "quote_volume": 578474.74384, "trades": 5183, "taker_buy_base": 141054.24, "taker_buy_quote": 302944.31066 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 2.168, "high": 2.178, "low": 2.133, "close": 2.15, "volume": 244172.73, "close_time": 1761436799999, "quote_volume": 526371.80578, "trades": 4079, "taker_buy_base": 121449.45, "taker_buy_quote": 261827.68777 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 2.149, "high": 2.241, "low": 2.131, "close": 2.229, "volume": 231740.32, "close_time": 1761523199999, "quote_volume": 506356.37464, "trades": 4461, "taker_buy_base": 110288.21, "taker_buy_quote": 241063.54228 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 2.228, "high": 2.283, "low": 2.189, "close": 2.236, "volume": 345412.74, "close_time": 1761609599999, "quote_volume": 773469.25437, "trades": 8824, "taker_buy_base": 167688.4, "taker_buy_quote": 375679.65188 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 2.235, "high": 2.32, "low": 2.193, "close": 2.243, "volume": 641550.64, "close_time": 1761695999999, "quote_volume": 1447657.32124, "trades": 11573, "taker_buy_base": 301378.31, "taker_buy_quote": 679920.52376 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 2.243, "high": 2.326, "low": 2.17, "close": 2.213, "volume": 986738.96, "close_time": 1761782399999, "quote_volume": 2215251.33383, "trades": 11789, "taker_buy_base": 458847.51, "taker_buy_quote": 1029520.06411 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 2.214, "high": 2.228, "low": 2.077, "close": 2.156, "volume": 506861.16, "close_time": 1761868799999, "quote_volume": 1093056.17551, "trades": 9426, "taker_buy_base": 261679.49, "taker_buy_quote": 565087.2977 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 2.155, "high": 2.299, "low": 2.138, "close": 2.284, "volume": 901045.2, "close_time": 1761955199999, "quote_volume": 2011846.57053, "trades": 11138, "taker_buy_base": 459841.16, "taker_buy_quote": 1028449.29934 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 2.284, "high": 2.343, "low": 2.276, "close": 2.309, "volume": 471713.97, "close_time": 1762041599999, "quote_volume": 1088448.55447, "trades": 7458, "taker_buy_base": 226471.72, "taker_buy_quote": 522700.74068 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 2.309, "high": 2.36, "low": 2.265, "close": 2.311, "volume": 351665.21, "close_time": 1762127999999, "quote_volume": 811882.06597, "trades": 6099, "taker_buy_base": 175212.84, "taker_buy_quote": 404812.72633 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 2.309, "high": 2.311, "low": 1.991, "close": 2.016, "volume": 1038026.41, "close_time": 1762214399999, "quote_volume": 2205105.39107, "trades": 12811, "taker_buy_base": 498807.93, "taker_buy_quote": 1063762.7612 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 2.016, "high": 2.049, "low": 1.792, "close": 1.903, "volume": 964440.79, "close_time": 1762300799999, "quote_volume": 1859460.37653, "trades": 16218, "taker_buy_base": 451625.3, "taker_buy_quote": 873342.25478 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 1.901, "high": 1.97, "low": 1.833, "close": 1.96, "volume": 515093.4, "close_time": 1762387199999, "quote_volume": 987541.99659, "trades": 9528, "taker_buy_base": 253849.83, "taker_buy_quote": 487087.58962 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 1.958, "high": 1.962, "low": 1.884, "close": 1.957, "volume": 385020.52, "close_time": 1762473599999, "quote_volume": 743270.39673, "trades": 7306, "taker_buy_base": 190055.45, "taker_buy_quote": 367082.8796 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 1.959, "high": 2.126, "low": 1.92, "close": 2.089, "volume": 813953.03, "close_time": 1762559999999, "quote_volume": 1652595.05758, "trades": 11784, "taker_buy_base": 409550.09, "taker_buy_quote": 831703.72869 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 2.092, "high": 2.149, "low": 2.049, "close": 2.093, "volume": 364646.56, "close_time": 1762646399999, "quote_volume": 763498.06775, "trades": 8935, "taker_buy_base": 173647.24, "taker_buy_quote": 363580.22946 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 2.094, "high": 2.146, "low": 2.025, "close": 2.11, "volume": 311657.81, "close_time": 1762732799999, "quote_volume": 651211.01746, "trades": 7476, "taker_buy_base": 147979.9, "taker_buy_quote": 309386.91198 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 2.11, "high": 2.154, "low": 2.097, "close": 2.138, "volume": 330257.31, "close_time": 1762819199999, "quote_volume": 702449.26001, "trades": 7752, "taker_buy_base": 169136.9, "taker_buy_quote": 360001.42983 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 2.142, "high": 2.164, "low": 2.022, "close": 2.029, "volume": 396188.28, "close_time": 1762905599999, "quote_volume": 825937.04835, "trades": 5394, "taker_buy_base": 196313.12, "taker_buy_quote": 409782.81923 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 2.03, "high": 2.12, "low": 1.984, "close": 2.008, "volume": 475322.87, "close_time": 1762991999999, "quote_volume": 975046.94503, "trades": 7712, "taker_buy_base": 239403.89, "taker_buy_quote": 491244.54295 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 2.008, "high": 2.104, "low": 1.94, "close": 1.988, "volume": 795822.82, "close_time": 1763078399999, "quote_volume": 1613829.77982, "trades": 8429, "taker_buy_base": 400989.42, "taker_buy_quote": 813339.83776 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 1.987, "high": 1.998, "low": 1.68, "close": 1.816, "volume": 655969.41, "close_time": 1763164799999, "quote_volume": 1237080.5522, "trades": 11907, "taker_buy_base": 300955.96, "taker_buy_quote": 570470.66942 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 1.82, "high": 1.888, "low": 1.801, "close": 1.853, "volume": 534526.29, "close_time": 1763251199999, "quote_volume": 985989.89728, "trades": 5020, "taker_buy_base": 296798.69, "taker_buy_quote": 548095.74543 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 1.855, "high": 1.864, "low": 1.751, "close": 1.822, "volume": 332473.25, "close_time": 1763337599999, "quote_volume": 602618.50342, "trades": 4037, "taker_buy_base": 151778.8, "taker_buy_quote": 275012.30618 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 1.822, "high": 1.852, "low": 1.723, "close": 1.757, "volume": 544663.06, "close_time": 1763423999999, "quote_volume": 974065.12537, "trades": 6645, "taker_buy_base": 248651.84, "taker_buy_quote": 444346.38753 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 1.757, "high": 1.832, "low": 1.742, "close": 1.794, "volume": 364434.25, "close_time": 1763510399999, "quote_volume": 653289.76374, "trades": 4766, "taker_buy_base": 193189.64, "taker_buy_quote": 346192.12671 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 1.795, "high": 1.798, "low": 1.69, "close": 1.727, "volume": 393677.42, "close_time": 1763596799999, "quote_volume": 683674.50974, "trades": 4890, "taker_buy_base": 179189.32, "taker_buy_quote": 311435.63989 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 1.728, "high": 1.744, "low": 1.559, "close": 1.564, "volume": 556642.44, "close_time": 1763683199999, "quote_volume": 919750.89059, "trades": 6143, "taker_buy_base": 256092.37, "taker_buy_quote": 423654.8791 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 1.562, "high": 1.584, "low": 1.453, "close": 1.523, "volume": 779042.38, "close_time": 1763769599999, "quote_volume": 1185128.95245, "trades": 10335, "taker_buy_base": 365217.52, "taker_buy_quote": 557173.84572 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 1.523, "high": 1.554, "low": 1.488, "close": 1.534, "volume": 437647.29, "close_time": 1763855999999, "quote_volume": 662133.88841, "trades": 6248, "taker_buy_base": 190455.8, "taker_buy_quote": 288200.03752 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 1.534, "high": 1.546, "low": 1.457, "close": 1.469, "volume": 515873.96, "close_time": 1763942399999, "quote_volume": 772099.79171, "trades": 7351, "taker_buy_base": 198760.14, "taker_buy_quote": 298052.71165 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 1.469, "high": 1.655, "low": 1.454, "close": 1.55, "volume": 1255715.57, "close_time": 1764028799999, "quote_volume": 1956273.13008, "trades": 10944, "taker_buy_base": 745846.25, "taker_buy_quote": 1167962.08316 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 1.549, "high": 1.574, "low": 1.488, "close": 1.56, "volume": 498516.54, "close_time": 1764115199999, "quote_volume": 759492.29253, "trades": 11590, "taker_buy_base": 226871.74, "taker_buy_quote": 345755.31692 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 1.56, "high": 1.617, "low": 1.545, "close": 1.608, "volume": 402594.18, "close_time": 1764201599999, "quote_volume": 634807.30575, "trades": 8307, "taker_buy_base": 219252.72, "taker_buy_quote": 345698.95789 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 1.608, "high": 1.658, "low": 1.588, "close": 1.636, "volume": 267991.73, "close_time": 1764287999999, "quote_volume": 434418.15492, "trades": 3226, "taker_buy_base": 131472.02, "taker_buy_quote": 213136.74664 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 1.635, "high": 1.657, "low": 1.584, "close": 1.586, "volume": 242099.15, "close_time": 1764374399999, "quote_volume": 391903.39166, "trades": 3374, "taker_buy_base": 124416.95, "taker_buy_quote": 201582.65543 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 1.584, "high": 1.615, "low": 1.573, "close": 1.581, "volume": 173454.98, "close_time": 1764460799999, "quote_volume": 276165.49053, "trades": 1819, "taker_buy_base": 77877.23, "taker_buy_quote": 124107.15508 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 1.579, "high": 1.62, "low": 1.551, "close": 1.593, "volume": 339046.18, "close_time": 1764547199999, "quote_volume": 539632.89453, "trades": 2998, "taker_buy_base": 171128.9, "taker_buy_quote": 272733.6954 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 1.593, "high": 1.599, "low": 1.439, "close": 1.505, "volume": 717619.42, "close_time": 1764633599999, "quote_volume": 1075615.39614, "trades": 6541, "taker_buy_base": 325161.14, "taker_buy_quote": 486939.84035 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 1.505, "high": 1.592, "low": 1.486, "close": 1.58, "volume": 396391.5, "close_time": 1764719999999, "quote_volume": 610583.64404, "trades": 4043, "taker_buy_base": 201299.56, "taker_buy_quote": 309092.10123 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 1.581, "high": 1.669, "low": 1.573, "close": 1.648, "volume": 418569.5, "close_time": 1764806399999, "quote_volume": 673945.86325, "trades": 4756, "taker_buy_base": 216038.08, "taker_buy_quote": 347915.79474 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 1.65, "high": 1.659, "low": 1.572, "close": 1.592, "volume": 285710.59, "close_time": 1764892799999, "quote_volume": 462982.5702, "trades": 3914, "taker_buy_base": 144545.61, "taker_buy_quote": 234900.49083 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 1.592, "high": 1.604, "low": 1.531, "close": 1.574, "volume": 243325.95, "close_time": 1764979199999, "quote_volume": 384202.79811, "trades": 3399, "taker_buy_base": 127596.79, "taker_buy_quote": 201286.28219 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 1.571, "high": 1.602, "low": 1.567, "close": 1.597, "volume": 241877.46, "close_time": 1765065599999, "quote_volume": 383085.14391, "trades": 2833, "taker_buy_base": 103814.52, "taker_buy_quote": 164545.10319 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 1.599, "high": 1.676, "low": 1.553, "close": 1.614, "volume": 346340.06, "close_time": 1765151999999, "quote_volume": 558559.3507, "trades": 4608, "taker_buy_base": 163359.83, "taker_buy_quote": 264020.19902 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 1.613, "high": 1.679, "low": 1.605, "close": 1.621, "volume": 419688.12, "close_time": 1765238399999, "quote_volume": 691231.57261, "trades": 4999, "taker_buy_base": 214547.48, "taker_buy_quote": 353776.37944 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 1.62, "high": 1.692, "low": 1.603, "close": 1.666, "volume": 310302.61, "close_time": 1765324799999, "quote_volume": 510732.54017, "trades": 3649, "taker_buy_base": 149072.64, "taker_buy_quote": 245336.80646 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 1.666, "high": 1.705, "low": 1.63, "close": 1.658, "volume": 212927.62, "close_time": 1765411199999, "quote_volume": 353876.47321, "trades": 3407, "taker_buy_base": 106945.8, "taker_buy_quote": 177566.22474 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 1.658, "high": 1.666, "low": 1.591, "close": 1.646, "volume": 332153.08, "close_time": 1765497599999, "quote_volume": 537549.62114, "trades": 4457, "taker_buy_base": 161753.77, "taker_buy_quote": 262070.66781 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 1.647, "high": 1.653, "low": 1.58, "close": 1.611, "volume": 222695.9, "close_time": 1765583999999, "quote_volume": 360926.10564, "trades": 3595, "taker_buy_base": 103998.46, "taker_buy_quote": 168483.10778 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 1.61, "high": 1.629, "low": 1.601, "close": 1.62, "volume": 165266.53, "close_time": 1765670399999, "quote_volume": 267160.3151, "trades": 2034, "taker_buy_base": 70587.87, "taker_buy_quote": 114125.45467 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 1.618, "high": 1.637, "low": 1.535, "close": 1.547, "volume": 281160.79, "close_time": 1765756799999, "quote_volume": 448411.92788, "trades": 3284, "taker_buy_base": 140236.52, "taker_buy_quote": 223490.29248 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 1.548, "high": 1.582, "low": 1.462, "close": 1.495, "volume": 351760.86, "close_time": 1765843199999, "quote_volume": 535876.89988, "trades": 4341, "taker_buy_base": 181443.58, "taker_buy_quote": 276295.5441 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 1.495, "high": 1.566, "low": 1.481, "close": 1.55, "volume": 396937.35, "close_time": 1765929599999, "quote_volume": 605332.86832, "trades": 4125, "taker_buy_base": 201711.23, "taker_buy_quote": 307614.18701 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 1.549, "high": 1.571, "low": 1.46, "close": 1.47, "volume": 388393.61, "close_time": 1766015999999, "quote_volume": 587379.65546, "trades": 4480, "taker_buy_base": 195067.72, "taker_buy_quote": 295380.04232 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 1.472, "high": 1.517, "low": 1.42, "close": 1.437, "volume": 448551.65, "close_time": 1766102399999, "quote_volume": 657710.95719, "trades": 4011, "taker_buy_base": 220243.71, "taker_buy_quote": 323391.89949 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 1.436, "high": 1.496, "low": 1.425, "close": 1.49, "volume": 386558.78, "close_time": 1766188799999, "quote_volume": 562777.12152, "trades": 3615, "taker_buy_base": 180895.7, "taker_buy_quote": 263647.47855 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 1.487, "high": 1.499, "low": 1.465, "close": 1.489, "volume": 195966.5, "close_time": 1766275199999, "quote_volume": 291220.07625, "trades": 2281, "taker_buy_base": 105074.34, "taker_buy_quote": 156181.22987 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 1.488, "high": 1.491, "low": 1.451, "close": 1.459, "volume": 284794.27, "close_time": 1766361599999, "quote_volume": 418225.76924, "trades": 2725, "taker_buy_base": 148329.34, "taker_buy_quote": 217992.40791 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 1.46, "high": 1.484, "low": 1.432, "close": 1.467, "volume": 335651.99, "close_time": 1766447999999, "quote_volume": 491040.04281, "trades": 3279, "taker_buy_base": 167439.73, "taker_buy_quote": 245047.15008 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 1.466, "high": 1.487, "low": 1.444, "close": 1.483, "volume": 227617.76, "close_time": 1766534399999, "quote_volume": 333147.61927, "trades": 2742, "taker_buy_base": 97764.23, "taker_buy_quote": 143191.7871 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 1.484, "high": 1.499, "low": 1.451, "close": 1.493, "volume": 347588.99, "close_time": 1766620799999, "quote_volume": 512904.52906, "trades": 3047, "taker_buy_base": 168944.52, "taker_buy_quote": 249390.95509 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 1.492, "high": 1.57, "low": 1.468, "close": 1.498, "volume": 483707.3, "close_time": 1766707199999, "quote_volume": 732107.65208, "trades": 4450, "taker_buy_base": 238171.1, "taker_buy_quote": 360752.63091 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 1.498, "high": 1.554, "low": 1.495, "close": 1.551, "volume": 241354.73, "close_time": 1766793599999, "quote_volume": 368642.58283, "trades": 2809, "taker_buy_base": 129300.05, "taker_buy_quote": 197588.15615 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 1.549, "high": 1.633, "low": 1.538, "close": 1.624, "volume": 341231.77, "close_time": 1766879999999, "quote_volume": 542950.54238, "trades": 3693, "taker_buy_base": 180098.74, "taker_buy_quote": 286842.49096 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 1.622, "high": 1.674, "low": 1.595, "close": 1.651, "volume": 505828.59, "close_time": 1766966399999, "quote_volume": 829998.243, "trades": 4978, "taker_buy_base": 257699.55, "taker_buy_quote": 422773.17102 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 1.651, "high": 1.699, "low": 1.563, "close": 1.57, "volume": 499889.32, "close_time": 1767052799999, "quote_volume": 820945.48649, "trades": 5990, "taker_buy_base": 241763.86, "taker_buy_quote": 397184.02089 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 1.566, "high": 1.651, "low": 1.551, "close": 1.624, "volume": 377863.82, "close_time": 1767139199999, "quote_volume": 604475.99356, "trades": 4370, "taker_buy_base": 204479.25, "taker_buy_quote": 326404.30893 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 1.622, "high": 1.663, "low": 1.597, "close": 1.658, "volume": 345962.81, "close_time": 1767225599999, "quote_volume": 564593.26941, "trades": 5107, "taker_buy_base": 160269.42, "taker_buy_quote": 261969.77155 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 1.657, "high": 1.703, "low": 1.652, "close": 1.692, "volume": 319196.13, "close_time": 1767311999999, "quote_volume": 535718.54801, "trades": 3983, "taker_buy_base": 166322.58, "taker_buy_quote": 279321.47427 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 1.693, "high": 1.918, "low": 1.665, "close": 1.801, "volume": 1080587.93, "close_time": 1767398399999, "quote_volume": 1961459.44877, "trades": 12731, "taker_buy_base": 542728.15, "taker_buy_quote": 985199.02087 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 1.8, "high": 1.887, "low": 1.776, "close": 1.851, "volume": 520120.41, "close_time": 1767484799999, "quote_volume": 949716.81929, "trades": 6394, "taker_buy_base": 267489.23, "taker_buy_quote": 488869.0285 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 1.847, "high": 1.898, "low": 1.837, "close": 1.867, "volume": 499434.2, "close_time": 1767571199999, "quote_volume": 930039.33932, "trades": 7082, "taker_buy_base": 232549.44, "taker_buy_quote": 433054.69889 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 1.868, "high": 1.931, "low": 1.833, "close": 1.896, "volume": 509822.33, "close_time": 1767657599999, "quote_volume": 959979.47478, "trades": 7645, "taker_buy_base": 253230.92, "taker_buy_quote": 477548.58497 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 1.895, "high": 1.95, "low": 1.853, "close": 1.898, "volume": 475662.62, "close_time": 1767743999999, "quote_volume": 906194.38471, "trades": 6336, "taker_buy_base": 216987.39, "taker_buy_quote": 414024.98942 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 1.898, "high": 1.914, "low": 1.846, "close": 1.87, "volume": 316284.01, "close_time": 1767830399999, "quote_volume": 593224.34146, "trades": 4901, "taker_buy_base": 148672.6, "taker_buy_quote": 279091.01591 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 1.869, "high": 1.898, "low": 1.812, "close": 1.859, "volume": 373214.1, "close_time": 1767916799999, "quote_volume": 694018.1889, "trades": 5247, "taker_buy_base": 204556.29, "taker_buy_quote": 380520.20359 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 1.861, "high": 1.864, "low": 1.722, "close": 1.744, "volume": 489217.89, "close_time": 1768003199999, "quote_volume": 866216.01579, "trades": 6347, "taker_buy_base": 212354.42, "taker_buy_quote": 375745.83164 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 1.743, "high": 1.79, "low": 1.717, "close": 1.739, "volume": 295955.14, "close_time": 1768089599999, "quote_volume": 519858.72851, "trades": 3593, "taker_buy_base": 163031.4, "taker_buy_quote": 286976.80054 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 1.738, "high": 1.772, "low": 1.727, "close": 1.749, "volume": 220883.26, "close_time": 1768175999999, "quote_volume": 386173.23657, "trades": 2606, "taker_buy_base": 116448.01, "taker_buy_quote": 203613.82582 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 1.748, "high": 1.775, "low": 1.704, "close": 1.727, "volume": 308828.04, "close_time": 1768262399999, "quote_volume": 536524.60718, "trades": 4442, "taker_buy_base": 170208.6, "taker_buy_quote": 295821.03863 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 1.727, "high": 1.819, "low": 1.719, "close": 1.8, "volume": 344259.69, "close_time": 1768348799999, "quote_volume": 604866.35139, "trades": 5648, "taker_buy_base": 184851.12, "taker_buy_quote": 325026.5996 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 1.8, "high": 1.81, "low": 1.734, "close": 1.762, "volume": 1025193.08, "close_time": 1768435199999, "quote_volume": 1820099.34534, "trades": 8626, "taker_buy_base": 218344.17, "taker_buy_quote": 387437.68999 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 1.762, "high": 1.8, "low": 1.672, "close": 1.689, "volume": 654236.33, "close_time": 1768521599999, "quote_volume": 1146643.38658, "trades": 6769, "taker_buy_base": 171068.95, "taker_buy_quote": 300252.27841 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 1.688, "high": 1.733, "low": 1.668, "close": 1.72, "volume": 465409.31, "close_time": 1768607999999, "quote_volume": 792808.98216, "trades": 7808, "taker_buy_base": 246869.26, "taker_buy_quote": 421088.93136 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 1.721, "high": 1.743, "low": 1.698, "close": 1.737, "volume": 180510.0, "close_time": 1768694399999, "quote_volume": 310806.16459, "trades": 3967, "taker_buy_base": 98344.0, "taker_buy_quote": 169393.94938 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 1.736, "high": 1.746, "low": 1.663, "close": 1.666, "volume": 229991.0, "close_time": 1768780799999, "quote_volume": 394967.3704, "trades": 4554, "taker_buy_base": 123797.32, "taker_buy_quote": 212659.11307 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 1.665, "high": 1.666, "low": 1.529, "close": 1.588, "volume": 495241.26, "close_time": 1768867199999, "quote_volume": 793672.07116, "trades": 9978, "taker_buy_base": 234884.63, "taker_buy_quote": 376851.55448 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 1.587, "high": 1.587, "low": 1.505, "close": 1.515, "volume": 391860.32, "close_time": 1768953599999, "quote_volume": 607394.82222, "trades": 5903, "taker_buy_base": 167362.36, "taker_buy_quote": 259578.24865 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 1.517, "high": 1.595, "low": 1.515, "close": 1.561, "volume": 410031.92, "close_time": 1769039999999, "quote_volume": 639885.62161, "trades": 5010, "taker_buy_base": 203262.47, "taker_buy_quote": 317696.75514 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 1.563, "high": 1.588, "low": 1.53, "close": 1.541, "volume": 201706.45, "close_time": 1769126399999, "quote_volume": 313962.92028, "trades": 3808, "taker_buy_base": 83729.01, "taker_buy_quote": 130350.70576 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 1.542, "high": 1.554, "low": 1.516, "close": 1.53, "volume": 266654.5, "close_time": 1769212799999, "quote_volume": 409470.59115, "trades": 3876, "taker_buy_base": 127997.79, "taker_buy_quote": 196454.64162 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 1.531, "high": 1.546, "low": 1.515, "close": 1.536, "volume": 154723.31, "close_time": 1769299199999, "quote_volume": 236826.14435, "trades": 2262, "taker_buy_base": 70112.05, "taker_buy_quote": 107329.96292 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 1.535, "high": 1.55, "low": 1.482, "close": 1.503, "volume": 218439.06, "close_time": 1769385599999, "quote_volume": 331532.8397, "trades": 3469, "taker_buy_base": 103991.26, "taker_buy_quote": 157846.27287 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 1.506, "high": 1.535, "low": 1.506, "close": 1.524, "volume": 237672.34, "close_time": 1769471999999, "quote_volume": 361957.26536, "trades": 3690, "taker_buy_base": 111886.11, "taker_buy_quote": 170449.17952 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 1.524, "high": 1.532, "low": 1.499, "close": 1.52, "volume": 337587.65, "close_time": 1769558399999, "quote_volume": 511705.72715, "trades": 3748, "taker_buy_base": 171057.22, "taker_buy_quote": 259368.01933 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 1.521, "high": 1.543, "low": 1.509, "close": 1.535, "volume": 205342.86, "close_time": 1769644799999, "quote_volume": 313242.57018, "trades": 3137, "taker_buy_base": 126594.06, "taker_buy_quote": 193373.4802 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 1.536, "high": 1.549, "low": 1.424, "close": 1.454, "volume": 436440.39, "close_time": 1769731199999, "quote_volume": 644625.31511, "trades": 5262, "taker_buy_base": 216427.96, "taker_buy_quote": 319517.38704 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 1.456, "high": 1.474, "low": 1.407, "close": 1.456, "volume": 273105.2, "close_time": 1769817599999, "quote_volume": 393743.65275, "trades": 4932, "taker_buy_base": 143999.88, "taker_buy_quote": 208057.11248 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 1.456, "high": 1.456, "low": 1.22, "close": 1.35, "volume": 689334.74, "close_time": 1769903999999, "quote_volume": 921300.45844, "trades": 9609, "taker_buy_base": 318559.06, "taker_buy_quote": 424794.41943 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 1.351, "high": 1.376, "low": 1.308, "close": 1.336, "volume": 384659.18, "close_time": 1769990399999, "quote_volume": 517368.86487, "trades": 5955, "taker_buy_base": 184103.9, "taker_buy_quote": 247794.72659 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 1.336, "high": 1.386, "low": 1.298, "close": 1.364, "volume": 360908.27, "close_time": 1770076799999, "quote_volume": 485272.7816, "trades": 6522, "taker_buy_base": 169635.06, "taker_buy_quote": 228376.13757 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 1.365, "high": 1.426, "low": 1.337, "close": 1.396, "volume": 463311.01, "close_time": 1770163199999, "quote_volume": 636392.20823, "trades": 6677, "taker_buy_base": 272666.28, "taker_buy_quote": 373879.41013 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 1.397, "high": 1.419, "low": 1.335, "close": 1.386, "volume": 530186.63, "close_time": 1770249599999, "quote_volume": 735136.29762, "trades": 7188, "taker_buy_base": 226678.03, "taker_buy_quote": 314212.40445 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 1.387, "high": 1.405, "low": 1.252, "close": 1.257, "volume": 3100104.41, "close_time": 1770335999999, "quote_volume": 4160185.11027, "trades": 17255, "taker_buy_base": 398777.65, "taker_buy_quote": 536653.17627 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 1.258, "high": 1.41, "low": 1.125, "close": 1.396, "volume": 1050603.48, "close_time": 1770422399999, "quote_volume": 1345933.50012, "trades": 14703, "taker_buy_base": 562721.99, "taker_buy_quote": 726173.27203 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 1.396, "high": 1.456, "low": 1.333, "close": 1.425, "volume": 994082.95, "close_time": 1770508799999, "quote_volume": 1390925.82014, "trades": 11741, "taker_buy_base": 525356.05, "taker_buy_quote": 735607.333 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 1.423, "high": 1.432, "low": 1.382, "close": 1.399, "volume": 314299.03, "close_time": 1770595199999, "quote_volume": 441850.83038, "trades": 4913, "taker_buy_base": 166379.77, "taker_buy_quote": 233982.92579 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 1.401, "high": 1.405, "low": 1.336, "close": 1.358, "volume": 341220.95, "close_time": 1770681599999, "quote_volume": 466765.95488, "trades": 4666, "taker_buy_base": 173857.73, "taker_buy_quote": 238361.29104 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 1.361, "high": 1.369, "low": 1.325, "close": 1.337, "volume": 290182.93, "close_time": 1770767999999, "quote_volume": 390779.1973, "trades": 4089, "taker_buy_base": 121086.97, "taker_buy_quote": 162989.1033 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 1.338, "high": 1.34, "low": 1.288, "close": 1.314, "volume": 248118.97, "close_time": 1770854399999, "quote_volume": 326138.92201, "trades": 3926, "taker_buy_base": 133980.15, "taker_buy_quote": 176174.61596 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 1.314, "high": 1.397, "low": 1.314, "close": 1.39, "volume": 320392.67, "close_time": 1770940799999, "quote_volume": 437656.46928, "trades": 4779, "taker_buy_base": 133545.61, "taker_buy_quote": 182392.55521 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 1.392, "high": 1.482, "low": 1.383, "close": 1.454, "volume": 449668.14, "close_time": 1771027199999, "quote_volume": 643034.25904, "trades": 7327, "taker_buy_base": 239109.69, "taker_buy_quote": 342178.88033 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 1.453, "high": 1.517, "low": 1.444, "close": 1.5, "volume": 294524.58, "close_time": 1771113599999, "quote_volume": 436534.0709, "trades": 4191, "taker_buy_base": 182553.66, "taker_buy_quote": 270177.96273 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 1.498, "high": 1.5, "low": 1.448, "close": 1.47, "volume": 323774.05, "close_time": 1771199999999, "quote_volume": 477060.64415, "trades": 6876, "taker_buy_base": 143874.79, "taker_buy_quote": 212049.6227 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 1.47, "high": 1.473, "low": 1.428, "close": 1.45, "volume": 279964.5, "close_time": 1771286399999, "quote_volume": 405611.80781, "trades": 4555, "taker_buy_base": 130336.74, "taker_buy_quote": 188912.98365 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 1.45, "high": 1.45, "low": 1.41, "close": 1.425, "volume": 192813.91, "close_time": 1771372799999, "quote_volume": 275632.75416, "trades": 3079, "taker_buy_base": 105357.96, "taker_buy_quote": 150732.23265 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 1.425, "high": 1.449, "low": 1.403, "close": 1.413, "volume": 197043.84, "close_time": 1771459199999, "quote_volume": 280777.63484, "trades": 3441, "taker_buy_base": 85661.96, "taker_buy_quote": 122204.36809 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 1.413, "high": 1.43, "low": 1.351, "close": 1.366, "volume": 301074.46, "close_time": 1771545599999, "quote_volume": 414396.285, "trades": 4439, "taker_buy_base": 167645.3, "taker_buy_quote": 230696.22011 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 1.367, "high": 1.379, "low": 1.327, "close": 1.331, "volume": 256486.85, "close_time": 1771631999999, "quote_volume": 347766.14389, "trades": 4027, "taker_buy_base": 119480.34, "taker_buy_quote": 162162.29623 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 1.33, "high": 1.349, "low": 1.323, "close": 1.344, "volume": 201998.15, "close_time": 1771718399999, "quote_volume": 269658.09828, "trades": 2516, "taker_buy_base": 92352.53, "taker_buy_quote": 123337.25407 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 1.341, "high": 1.349, "low": 1.308, "close": 1.344, "volume": 146121.98, "close_time": 1771804799999, "quote_volume": 194676.8465, "trades": 2512, "taker_buy_base": 76087.44, "taker_buy_quote": 101381.91007 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 1.345, "high": 1.384, "low": 1.305, "close": 1.344, "volume": 318039.28, "close_time": 1771891199999, "quote_volume": 427752.05588, "trades": 4569, "taker_buy_base": 152002.89, "taker_buy_quote": 204471.49709 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 1.346, "high": 1.361, "low": 1.288, "close": 1.29, "volume": 285240.78, "close_time": 1771977599999, "quote_volume": 378225.2986, "trades": 4031, "taker_buy_base": 136195.91, "taker_buy_quote": 180374.16764 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 1.291, "high": 1.347, "low": 1.269, "close": 1.284, "volume": 522359.96, "close_time": 1772063999999, "quote_volume": 684048.48235, "trades": 5178, "taker_buy_base": 248488.91, "taker_buy_quote": 325315.52344 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 1.283, "high": 1.323, "low": 1.263, "close": 1.295, "volume": 546405.03, "close_time": 1772150399999, "quote_volume": 703813.19783, "trades": 6042, "taker_buy_base": 242331.41, "taker_buy_quote": 312603.48928 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 1.296, "high": 1.324, "low": 1.279, "close": 1.3, "volume": 318456.04, "close_time": 1772236799999, "quote_volume": 414816.04834, "trades": 3393, "taker_buy_base": 161053.08, "taker_buy_quote": 209827.02824 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 1.296, "high": 1.305, "low": 1.225, "close": 1.282, "volume": 372879.39, "close_time": 1772323199999, "quote_volume": 470853.42343, "trades": 3943, "taker_buy_base": 181551.47, "taker_buy_quote": 229518.30364 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 1.282, "high": 1.295, "low": 1.187, "close": 1.203, "volume": 356605.98, "close_time": 1772409599999, "quote_volume": 441948.36552, "trades": 3883, "taker_buy_base": 179913.69, "taker_buy_quote": 223284.92499 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 1.201, "high": 1.255, "low": 1.193, "close": 1.226, "volume": 418821.31, "close_time": 1772495999999, "quote_volume": 512470.83848, "trades": 4918, "taker_buy_base": 209187.78, "taker_buy_quote": 256094.55738 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 1.229, "high": 1.254, "low": 1.204, "close": 1.251, "volume": 358292.32, "close_time": 1772582399999, "quote_volume": 442072.64333, "trades": 3984, "taker_buy_base": 166203.19, "taker_buy_quote": 205111.27884 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 1.252, "high": 1.323, "low": 1.239, "close": 1.303, "volume": 367237.13, "close_time": 1772668799999, "quote_volume": 475904.07163, "trades": 4237, "taker_buy_base": 195249.38, "taker_buy_quote": 253423.04698 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 1.304, "high": 1.399, "low": 1.303, "close": 1.348, "volume": 351979.5, "close_time": 1772755199999, "quote_volume": 475620.1432, "trades": 4839, "taker_buy_base": 169303.42, "taker_buy_quote": 228856.53321 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 1.349, "high": 1.353, "low": 1.302, "close": 1.341, "volume": 183021.79, "close_time": 1772841599999, "quote_volume": 242769.68915, "trades": 2362, "taker_buy_base": 93034.85, "taker_buy_quote": 123467.05413 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 1.342, "high": 1.348, "low": 1.297, "close": 1.324, "volume": 171900.32, "close_time": 1772927999999, "quote_volume": 228553.97419, "trades": 2030, "taker_buy_base": 86867.79, "taker_buy_quote": 115640.97268 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 1.322, "high": 1.357, "low": 1.292, "close": 1.312, "volume": 239148.65, "close_time": 1773014399999, "quote_volume": 315657.95659, "trades": 2882, "taker_buy_base": 107702.25, "taker_buy_quote": 142455.2287 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 1.312, "high": 1.364, "low": 1.303, "close": 1.329, "volume": 275248.13, "close_time": 1773100799999, "quote_volume": 367908.38893, "trades": 3307, "taker_buy_base": 145592.86, "taker_buy_quote": 194592.40473 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 1.327, "high": 1.353, "low": 1.314, "close": 1.318, "volume": 149441.65, "close_time": 1773187199999, "quote_volume": 199398.2579, "trades": 2185, "taker_buy_base": 83054.0, "taker_buy_quote": 110899.3285 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 1.315, "high": 1.34, "low": 1.288, "close": 1.334, "volume": 176699.23, "close_time": 1773273599999, "quote_volume": 231432.98296, "trades": 2320, "taker_buy_base": 93518.61, "taker_buy_quote": 122441.6442 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 1.335, "high": 1.345, "low": 1.3, "close": 1.309, "volume": 174704.23, "close_time": 1773359999999, "quote_volume": 231566.02499, "trades": 2353, "taker_buy_base": 94484.37, "taker_buy_quote": 125246.22649 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 1.308, "high": 1.326, "low": 1.295, "close": 1.313, "volume": 287091.38, "close_time": 1773446399999, "quote_volume": 376640.57009, "trades": 3061, "taker_buy_base": 127973.73, "taker_buy_quote": 168014.14645 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 1.312, "high": 1.313, "low": 1.293, "close": 1.301, "volume": 184910.34, "close_time": 1773532799999, "quote_volume": 241047.528, "trades": 2579, "taker_buy_base": 90208.87, "taker_buy_quote": 117631.07379 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 1.3, "high": 1.312, "low": 1.286, "close": 1.307, "volume": 177621.37, "close_time": 1773619199999, "quote_volume": 230453.10632, "trades": 2684, "taker_buy_base": 87144.85, "taker_buy_quote": 113078.73635 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 1.307, "high": 1.346, "low": 1.298, "close": 1.333, "volume": 362980.41, "close_time": 1773705599999, "quote_volume": 481618.40998, "trades": 4360, "taker_buy_base": 147586.65, "taker_buy_quote": 195971.76953 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 1.332, "high": 1.357, "low": 1.318, "close": 1.342, "volume": 323858.31, "close_time": 1773791999999, "quote_volume": 433738.2012, "trades": 3581, "taker_buy_base": 171885.45, "taker_buy_quote": 230637.14496 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 1.342, "high": 1.356, "low": 1.281, "close": 1.3, "volume": 448810.98, "close_time": 1773878399999, "quote_volume": 589159.07954, "trades": 5162, "taker_buy_base": 228095.84, "taker_buy_quote": 299697.90231 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 1.298, "high": 1.301, "low": 1.222, "close": 1.224, "volume": 337348.9, "close_time": 1773964799999, "quote_volume": 423282.7375, "trades": 3477, "taker_buy_base": 166283.2, "taker_buy_quote": 208730.64968 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 1.225, "high": 1.26, "low": 1.202, "close": 1.257, "volume": 547117.03, "close_time": 1774051199999, "quote_volume": 675246.84652, "trades": 3791, "taker_buy_base": 266448.16, "taker_buy_quote": 328879.92073 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 1.257, "high": 1.27, "low": 1.242, "close": 1.251, "volume": 334828.05, "close_time": 1774137599999, "quote_volume": 421549.69521, "trades": 3141, "taker_buy_base": 153313.53, "taker_buy_quote": 193147.62004 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 1.251, "high": 1.273, "low": 1.24, "close": 1.25, "volume": 373531.88, "close_time": 1774223999999, "quote_volume": 469641.76763, "trades": 3388, "taker_buy_base": 207405.31, "taker_buy_quote": 260793.92203 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 1.252, "high": 1.32, "low": 1.246, "close": 1.318, "volume": 477896.26, "close_time": 1774310399999, "quote_volume": 613185.4954, "trades": 4916, "taker_buy_base": 262524.92, "taker_buy_quote": 336274.38919 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 1.317, "high": 1.345, "low": 1.31, "close": 1.321, "volume": 521948.88, "close_time": 1774396799999, "quote_volume": 692847.3389, "trades": 4843, "taker_buy_base": 319000.93, "taker_buy_quote": 423248.26864 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 1.321, "high": 1.349, "low": 1.316, "close": 1.328, "volume": 326068.92, "close_time": 1774483199999, "quote_volume": 435080.27291, "trades": 3268, "taker_buy_base": 177522.06, "taker_buy_quote": 237145.65345 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 1.329, "high": 1.329, "low": 1.261, "close": 1.261, "volume": 204246.16, "close_time": 1774569599999, "quote_volume": 264439.27005, "trades": 3505, "taker_buy_base": 86313.74, "taker_buy_quote": 111789.15637 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 1.261, "high": 1.262, "low": 1.21, "close": 1.216, "volume": 388866.08, "close_time": 1774655999999, "quote_volume": 480686.84242, "trades": 4693, "taker_buy_base": 156168.76, "taker_buy_quote": 192936.98337 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 1.217, "high": 1.26, "low": 1.204, "close": 1.237, "volume": 297691.06, "close_time": 1774742399999, "quote_volume": 366847.39784, "trades": 3858, "taker_buy_base": 156119.71, "taker_buy_quote": 192559.06651 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 1.236, "high": 1.255, "low": 1.208, "close": 1.219, "volume": 176130.46, "close_time": 1774828799999, "quote_volume": 217229.2635, "trades": 2818, "taker_buy_base": 91146.13, "taker_buy_quote": 112428.46573 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 1.219, "high": 1.246, "low": 1.198, "close": 1.225, "volume": 238318.66, "close_time": 1774915199999, "quote_volume": 291284.39691, "trades": 3569, "taker_buy_base": 113563.38, "taker_buy_quote": 138997.12254 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 1.225, "high": 1.242, "low": 1.213, "close": 1.22, "volume": 201593.9, "close_time": 1775001599999, "quote_volume": 247073.85419, "trades": 3573, "taker_buy_base": 93564.64, "taker_buy_quote": 114702.9754 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 1.219, "high": 1.24, "low": 1.215, "close": 1.236, "volume": 275129.42, "close_time": 1775087999999, "quote_volume": 337690.0891, "trades": 2933, "taker_buy_base": 113135.87, "taker_buy_quote": 138799.82524 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 1.236, "high": 1.246, "low": 1.207, "close": 1.233, "volume": 217338.69, "close_time": 1775174399999, "quote_volume": 265888.61575, "trades": 2933, "taker_buy_base": 110548.27, "taker_buy_quote": 135310.25892 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 1.232, "high": 1.261, "low": 1.227, "close": 1.241, "volume": 300105.0, "close_time": 1775260799999, "quote_volume": 374264.05107, "trades": 3106, "taker_buy_base": 163092.25, "taker_buy_quote": 203463.72881 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 1.241, "high": 1.241, "low": 1.228, "close": 1.239, "volume": 117743.46, "close_time": 1775347199999, "quote_volume": 145209.03193, "trades": 1779, "taker_buy_base": 53311.72, "taker_buy_quote": 65775.63473 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 1.239, "high": 1.259, "low": 1.235, "close": 1.252, "volume": 227007.94, "close_time": 1775433599999, "quote_volume": 282680.34197, "trades": 2892, "taker_buy_base": 102129.32, "taker_buy_quote": 127299.76288 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 1.252, "high": 1.267, "low": 1.227, "close": 1.236, "volume": 308539.67, "close_time": 1775519999999, "quote_volume": 385683.18805, "trades": 3382, "taker_buy_base": 146619.89, "taker_buy_quote": 183492.38926 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 1.235, "high": 1.252, "low": 1.207, "close": 1.247, "volume": 213535.59, "close_time": 1775606399999, "quote_volume": 262237.41397, "trades": 2640, "taker_buy_base": 100058.75, "taker_buy_quote": 122963.90183 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 1.247, "high": 1.277, "low": 1.232, "close": 1.235, "volume": 225148.28, "close_time": 1775692799999, "quote_volume": 282547.77429, "trades": 2928, "taker_buy_base": 97591.82, "taker_buy_quote": 122703.1692 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 1.234, "high": 1.319, "low": 1.213, "close": 1.247, "volume": 774380.97, "close_time": 1775779199999, "quote_volume": 979548.59104, "trades": 7484, "taker_buy_base": 404944.18, "taker_buy_quote": 512868.79042 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 1.247, "high": 1.31, "low": 1.236, "close": 1.308, "volume": 468520.41, "close_time": 1775865599999, "quote_volume": 599610.65267, "trades": 5145, "taker_buy_base": 258357.31, "taker_buy_quote": 330492.28552 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 1.309, "high": 1.518, "low": 1.3, "close": 1.455, "volume": 1304856.61, "close_time": 1775951999999, "quote_volume": 1858217.78847, "trades": 14826, "taker_buy_base": 674198.85, "taker_buy_quote": 961180.30915 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 1.456, "high": 1.479, "low": 1.409, "close": 1.45, "volume": 580212.43, "close_time": 1776038399999, "quote_volume": 836453.49613, "trades": 8407, "taker_buy_base": 277490.92, "taker_buy_quote": 400253.11517 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 1.45, "high": 1.465, "low": 1.402, "close": 1.437, "volume": 437919.55, "close_time": 1776124799999, "quote_volume": 624200.50311, "trades": 5281, "taker_buy_base": 226331.1, "taker_buy_quote": 322430.2569 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 1.436, "high": 1.446, "low": 1.373, "close": 1.395, "volume": 404501.57, "close_time": 1776211199999, "quote_volume": 573526.1037, "trades": 4498, "taker_buy_base": 211815.34, "taker_buy_quote": 300392.77329 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 1.395, "high": 1.411, "low": 1.357, "close": 1.407, "volume": 451510.61, "close_time": 1776297599999, "quote_volume": 622414.39735, "trades": 7567, "taker_buy_base": 203620.79, "taker_buy_quote": 280514.73318 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 1.405, "high": 1.44, "low": 1.394, "close": 1.433, "volume": 540060.21, "close_time": 1776383999999, "quote_volume": 764198.08568, "trades": 8679, "taker_buy_base": 246113.54, "taker_buy_quote": 348257.61758 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 1.435, "high": 1.457, "low": 1.391, "close": 1.417, "volume": 485781.79, "close_time": 1776470399999, "quote_volume": 691301.74217, "trades": 8160, "taker_buy_base": 235835.39, "taker_buy_quote": 335863.63926 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 1.418, "high": 1.419, "low": 1.313, "close": 1.314, "volume": 508923.35, "close_time": 1776556799999, "quote_volume": 698706.89714, "trades": 7769, "taker_buy_base": 220094.36, "taker_buy_quote": 302067.32334 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 1.313, "high": 1.313, "low": 1.257, "close": 1.289, "volume": 562401.59, "close_time": 1776643199999, "quote_volume": 725723.1052, "trades": 9016, "taker_buy_base": 272689.93, "taker_buy_quote": 352155.17397 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 1.288, "high": 1.351, "low": 1.287, "close": 1.349, "volume": 575964.38, "close_time": 1776729599999, "quote_volume": 758370.28025, "trades": 6708, "taker_buy_base": 272271.82, "taker_buy_quote": 358602.27856 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 1.35, "high": 1.39, "low": 1.345, "close": 1.363, "volume": 625315.53, "close_time": 1776815999999, "quote_volume": 856632.09954, "trades": 9089, "taker_buy_base": 296349.93, "taker_buy_quote": 406114.33906 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 1.363, "high": 1.436, "low": 1.357, "close": 1.364, "volume": 610424.12, "close_time": 1776902399999, "quote_volume": 839154.80373, "trades": 8417, "taker_buy_base": 296846.9, "taker_buy_quote": 408379.22732 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 1.364, "high": 1.368, "low": 1.353, "close": 1.357, "volume": 28933.73, "close_time": 1776988799999, "quote_volume": 39364.94931, "trades": 606, "taker_buy_base": 17229.98, "taker_buy_quote": 23451.70999 } ] } }, "last_update": "2026-04-23T05:16:39.597234" }