{ "symbol": "ZROUSDC", "fetched_at": "2026-04-23T05:16:28.096935", "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": 1.679, "high": 1.689, "low": 1.679, "close": 1.689, "volume": 3131.94, "close_time": 1761361199999, "quote_volume": 5276.71445, "trades": 23, "taker_buy_base": 2225.52, "taker_buy_quote": 3747.89741 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 1.685, "high": 1.688, "low": 1.68, "close": 1.683, "volume": 3415.7, "close_time": 1761364799999, "quote_volume": 5748.55856, "trades": 47, "taker_buy_base": 2384.14, "taker_buy_quote": 4012.91666 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 1.686, "high": 1.689, "low": 1.68, "close": 1.682, "volume": 1386.03, "close_time": 1761368399999, "quote_volume": 2332.05904, "trades": 20, "taker_buy_base": 696.06, "taker_buy_quote": 1170.30742 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 1.684, "high": 1.684, "low": 1.676, "close": 1.681, "volume": 742.0, "close_time": 1761371999999, "quote_volume": 1246.29481, "trades": 17, "taker_buy_base": 684.89, "taker_buy_quote": 1150.44665 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 1.682, "high": 1.682, "low": 1.677, "close": 1.677, "volume": 946.62, "close_time": 1761375599999, "quote_volume": 1590.63147, "trades": 15, "taker_buy_base": 445.58, "taker_buy_quote": 748.8011 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 1.674, "high": 1.685, "low": 1.671, "close": 1.672, "volume": 5301.46, "close_time": 1761379199999, "quote_volume": 8877.58669, "trades": 57, "taker_buy_base": 2906.09, "taker_buy_quote": 4866.16696 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 1.674, "high": 1.682, "low": 1.674, "close": 1.682, "volume": 220.14, "close_time": 1761382799999, "quote_volume": 368.86194, "trades": 6, "taker_buy_base": 175.68, "taker_buy_quote": 294.26439 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 1.692, "high": 1.692, "low": 1.677, "close": 1.678, "volume": 1664.35, "close_time": 1761386399999, "quote_volume": 2799.44672, "trades": 19, "taker_buy_base": 1342.25, "taker_buy_quote": 2256.53002 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 1.677, "high": 1.677, "low": 1.674, "close": 1.674, "volume": 2564.2, "close_time": 1761389999999, "quote_volume": 4297.01822, "trades": 23, "taker_buy_base": 1967.15, "taker_buy_quote": 3297.13998 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 1.673, "high": 1.682, "low": 1.665, "close": 1.681, "volume": 8014.82, "close_time": 1761393599999, "quote_volume": 13405.65539, "trades": 66, "taker_buy_base": 4284.24, "taker_buy_quote": 7166.78834 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 1.685, "high": 1.701, "low": 1.678, "close": 1.693, "volume": 9497.46, "close_time": 1761397199999, "quote_volume": 16085.63632, "trades": 56, "taker_buy_base": 6743.7, "taker_buy_quote": 11423.65285 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 1.689, "high": 1.696, "low": 1.687, "close": 1.691, "volume": 2045.81, "close_time": 1761400799999, "quote_volume": 3462.41364, "trades": 24, "taker_buy_base": 1255.63, "taker_buy_quote": 2124.84633 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 1.696, "high": 1.703, "low": 1.694, "close": 1.703, "volume": 3858.75, "close_time": 1761404399999, "quote_volume": 6551.55165, "trades": 63, "taker_buy_base": 682.25, "taker_buy_quote": 1157.25113 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 1.702, "high": 1.71, "low": 1.696, "close": 1.707, "volume": 7985.4, "close_time": 1761407999999, "quote_volume": 13611.09044, "trades": 95, "taker_buy_base": 5166.17, "taker_buy_quote": 8811.59568 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 1.707, "high": 1.72, "low": 1.704, "close": 1.714, "volume": 10286.06, "close_time": 1761411599999, "quote_volume": 17624.38355, "trades": 95, "taker_buy_base": 6049.85, "taker_buy_quote": 10367.09829 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 1.712, "high": 1.721, "low": 1.712, "close": 1.719, "volume": 7686.97, "close_time": 1761415199999, "quote_volume": 13177.2834, "trades": 43, "taker_buy_base": 1395.04, "taker_buy_quote": 2393.90153 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 1.713, "high": 1.726, "low": 1.713, "close": 1.719, "volume": 3060.22, "close_time": 1761418799999, "quote_volume": 5273.81378, "trades": 25, "taker_buy_base": 1716.68, "taker_buy_quote": 2960.03502 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 1.721, "high": 1.723, "low": 1.719, "close": 1.72, "volume": 1064.4, "close_time": 1761422399999, "quote_volume": 1830.9047, "trades": 14, "taker_buy_base": 498.96, "taker_buy_quote": 857.99683 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 1.737, "high": 1.738, "low": 1.725, "close": 1.729, "volume": 3482.72, "close_time": 1761425999999, "quote_volume": 6026.13268, "trades": 30, "taker_buy_base": 2697.3, "taker_buy_quote": 4664.25674 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 1.728, "high": 1.729, "low": 1.716, "close": 1.719, "volume": 5726.27, "close_time": 1761429599999, "quote_volume": 9865.16199, "trades": 47, "taker_buy_base": 2374.74, "taker_buy_quote": 4089.8937 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 1.716, "high": 1.729, "low": 1.716, "close": 1.726, "volume": 1483.49, "close_time": 1761433199999, "quote_volume": 2554.57288, "trades": 40, "taker_buy_base": 556.12, "taker_buy_quote": 957.60202 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 1.724, "high": 1.728, "low": 1.723, "close": 1.723, "volume": 976.39, "close_time": 1761436799999, "quote_volume": 1684.2718, "trades": 24, "taker_buy_base": 411.52, "taker_buy_quote": 710.27513 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 1.722, "high": 1.725, "low": 1.717, "close": 1.725, "volume": 2053.18, "close_time": 1761440399999, "quote_volume": 3534.63345, "trades": 47, "taker_buy_base": 709.97, "taker_buy_quote": 1223.28226 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 1.724, "high": 1.724, "low": 1.713, "close": 1.718, "volume": 6109.29, "close_time": 1761443999999, "quote_volume": 10500.87931, "trades": 77, "taker_buy_base": 2592.82, "taker_buy_quote": 4455.25609 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 1.717, "high": 1.72, "low": 1.709, "close": 1.711, "volume": 3055.34, "close_time": 1761447599999, "quote_volume": 5243.45268, "trades": 72, "taker_buy_base": 1633.67, "taker_buy_quote": 2804.66593 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 1.709, "high": 1.717, "low": 1.695, "close": 1.697, "volume": 9133.44, "close_time": 1761451199999, "quote_volume": 15581.07421, "trades": 136, "taker_buy_base": 4813.24, "taker_buy_quote": 8207.33177 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 1.697, "high": 1.707, "low": 1.697, "close": 1.707, "volume": 878.75, "close_time": 1761454799999, "quote_volume": 1497.39375, "trades": 28, "taker_buy_base": 501.75, "taker_buy_quote": 855.35449 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 1.705, "high": 1.716, "low": 1.705, "close": 1.716, "volume": 1208.93, "close_time": 1761458399999, "quote_volume": 2069.03575, "trades": 34, "taker_buy_base": 853.33, "taker_buy_quote": 1460.81535 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 1.714, "high": 1.717, "low": 1.707, "close": 1.717, "volume": 1918.85, "close_time": 1761461999999, "quote_volume": 3283.72301, "trades": 48, "taker_buy_base": 978.24, "taker_buy_quote": 1673.69349 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 1.717, "high": 1.719, "low": 1.714, "close": 1.717, "volume": 1270.06, "close_time": 1761465599999, "quote_volume": 2181.217, "trades": 24, "taker_buy_base": 737.65, "taker_buy_quote": 1266.68657 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 1.718, "high": 1.723, "low": 1.716, "close": 1.721, "volume": 2509.8, "close_time": 1761469199999, "quote_volume": 4317.01447, "trades": 56, "taker_buy_base": 2084.86, "taker_buy_quote": 3586.22688 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 1.719, "high": 1.737, "low": 1.715, "close": 1.735, "volume": 7775.53, "close_time": 1761472799999, "quote_volume": 13437.27158, "trades": 111, "taker_buy_base": 4950.75, "taker_buy_quote": 8556.47179 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 1.735, "high": 1.737, "low": 1.73, "close": 1.734, "volume": 5461.08, "close_time": 1761476399999, "quote_volume": 9467.61961, "trades": 104, "taker_buy_base": 3306.36, "taker_buy_quote": 5732.26684 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 1.733, "high": 1.772, "low": 1.728, "close": 1.762, "volume": 6597.04, "close_time": 1761479999999, "quote_volume": 11587.46518, "trades": 180, "taker_buy_base": 4182.16, "taker_buy_quote": 7345.31023 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 1.762, "high": 1.77, "low": 1.757, "close": 1.764, "volume": 20571.86, "close_time": 1761483599999, "quote_volume": 36284.22473, "trades": 212, "taker_buy_base": 8019.27, "taker_buy_quote": 14162.11441 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 1.762, "high": 1.769, "low": 1.751, "close": 1.765, "volume": 9535.93, "close_time": 1761487199999, "quote_volume": 16796.44971, "trades": 164, "taker_buy_base": 6297.11, "taker_buy_quote": 11092.47249 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 1.76, "high": 1.763, "low": 1.75, "close": 1.757, "volume": 8875.28, "close_time": 1761490799999, "quote_volume": 15569.92595, "trades": 91, "taker_buy_base": 3158.43, "taker_buy_quote": 5548.62745 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 1.755, "high": 1.767, "low": 1.751, "close": 1.762, "volume": 25327.92, "close_time": 1761494399999, "quote_volume": 44488.78878, "trades": 115, "taker_buy_base": 14394.78, "taker_buy_quote": 25299.63554 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 1.762, "high": 1.762, "low": 1.751, "close": 1.754, "volume": 4626.2, "close_time": 1761497999999, "quote_volume": 8117.72076, "trades": 52, "taker_buy_base": 663.09, "taker_buy_quote": 1164.76004 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 1.753, "high": 1.753, "low": 1.744, "close": 1.75, "volume": 10085.11, "close_time": 1761501599999, "quote_volume": 17606.78757, "trades": 118, "taker_buy_base": 3800.25, "taker_buy_quote": 6636.66506 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 1.751, "high": 1.757, "low": 1.75, "close": 1.753, "volume": 3255.61, "close_time": 1761505199999, "quote_volume": 5708.71972, "trades": 54, "taker_buy_base": 1367.82, "taker_buy_quote": 2399.2046 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 1.751, "high": 1.751, "low": 1.74, "close": 1.749, "volume": 7848.19, "close_time": 1761508799999, "quote_volume": 13696.30653, "trades": 109, "taker_buy_base": 5247.74, "taker_buy_quote": 9157.56634 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 1.748, "high": 1.75, "low": 1.733, "close": 1.746, "volume": 8982.46, "close_time": 1761512399999, "quote_volume": 15666.11788, "trades": 112, "taker_buy_base": 5227.9, "taker_buy_quote": 9125.999 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 1.745, "high": 1.75, "low": 1.735, "close": 1.746, "volume": 11076.5, "close_time": 1761515999999, "quote_volume": 19303.50258, "trades": 114, "taker_buy_base": 4414.6, "taker_buy_quote": 7688.94097 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 1.746, "high": 1.784, "low": 1.746, "close": 1.771, "volume": 9746.85, "close_time": 1761519599999, "quote_volume": 17234.64541, "trades": 150, "taker_buy_base": 8020.99, "taker_buy_quote": 14182.32675 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 1.772, "high": 1.773, "low": 1.758, "close": 1.76, "volume": 5539.06, "close_time": 1761523199999, "quote_volume": 9790.03805, "trades": 60, "taker_buy_base": 4413.45, "taker_buy_quote": 7804.61672 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 1.761, "high": 1.77, "low": 1.757, "close": 1.769, "volume": 5501.43, "close_time": 1761526799999, "quote_volume": 9694.4141, "trades": 53, "taker_buy_base": 4278.01, "taker_buy_quote": 7539.07338 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 1.768, "high": 1.785, "low": 1.767, "close": 1.785, "volume": 6590.21, "close_time": 1761530399999, "quote_volume": 11731.66448, "trades": 73, "taker_buy_base": 1291.4, "taker_buy_quote": 2292.80213 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 1.787, "high": 1.789, "low": 1.775, "close": 1.776, "volume": 1345.3, "close_time": 1761533999999, "quote_volume": 2392.6931, "trades": 34, "taker_buy_base": 1021.96, "taker_buy_quote": 1817.17151 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 1.774, "high": 1.782, "low": 1.77, "close": 1.78, "volume": 3555.23, "close_time": 1761537599999, "quote_volume": 6307.4001, "trades": 53, "taker_buy_base": 1517.59, "taker_buy_quote": 2691.21775 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 1.774, "high": 1.787, "low": 1.774, "close": 1.787, "volume": 8156.36, "close_time": 1761541199999, "quote_volume": 14520.04637, "trades": 85, "taker_buy_base": 1466.86, "taker_buy_quote": 2615.54476 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 1.785, "high": 1.803, "low": 1.781, "close": 1.781, "volume": 7368.55, "close_time": 1761544799999, "quote_volume": 13223.21148, "trades": 113, "taker_buy_base": 5278.55, "taker_buy_quote": 9472.68569 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 1.781, "high": 1.785, "low": 1.765, "close": 1.78, "volume": 5962.6, "close_time": 1761548399999, "quote_volume": 10584.49038, "trades": 92, "taker_buy_base": 3227.88, "taker_buy_quote": 5729.3587 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 1.779, "high": 1.784, "low": 1.763, "close": 1.77, "volume": 5776.47, "close_time": 1761551999999, "quote_volume": 10238.20668, "trades": 77, "taker_buy_base": 2618.58, "taker_buy_quote": 4645.67738 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 1.772, "high": 1.778, "low": 1.741, "close": 1.748, "volume": 15995.56, "close_time": 1761555599999, "quote_volume": 28024.69157, "trades": 165, "taker_buy_base": 8075.75, "taker_buy_quote": 14160.07541 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 1.748, "high": 1.748, "low": 1.717, "close": 1.722, "volume": 20144.17, "close_time": 1761559199999, "quote_volume": 34891.78901, "trades": 300, "taker_buy_base": 6358.84, "taker_buy_quote": 10998.97307 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 1.721, "high": 1.73, "low": 1.719, "close": 1.723, "volume": 3999.82, "close_time": 1761562799999, "quote_volume": 6896.55333, "trades": 75, "taker_buy_base": 2516.41, "taker_buy_quote": 4342.12156 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 1.729, "high": 1.732, "low": 1.718, "close": 1.732, "volume": 3022.74, "close_time": 1761566399999, "quote_volume": 5216.56853, "trades": 109, "taker_buy_base": 1115.08, "taker_buy_quote": 1924.15868 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 1.733, "high": 1.736, "low": 1.714, "close": 1.715, "volume": 5904.41, "close_time": 1761569999999, "quote_volume": 10160.47441, "trades": 88, "taker_buy_base": 4428.33, "taker_buy_quote": 7621.13145 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 1.72, "high": 1.721, "low": 1.691, "close": 1.713, "volume": 9856.38, "close_time": 1761573599999, "quote_volume": 16867.65011, "trades": 211, "taker_buy_base": 5607.22, "taker_buy_quote": 9603.65751 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 1.713, "high": 1.714, "low": 1.699, "close": 1.706, "volume": 3691.28, "close_time": 1761577199999, "quote_volume": 6299.94634, "trades": 87, "taker_buy_base": 2124.78, "taker_buy_quote": 3624.85839 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 1.709, "high": 1.726, "low": 1.709, "close": 1.714, "volume": 6624.28, "close_time": 1761580799999, "quote_volume": 11367.3603, "trades": 112, "taker_buy_base": 2672.72, "taker_buy_quote": 4589.59194 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 1.716, "high": 1.742, "low": 1.716, "close": 1.737, "volume": 10124.5, "close_time": 1761584399999, "quote_volume": 17491.95739, "trades": 170, "taker_buy_base": 5775.47, "taker_buy_quote": 9977.16367 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 1.733, "high": 1.749, "low": 1.733, "close": 1.747, "volume": 2486.74, "close_time": 1761587999999, "quote_volume": 4327.60507, "trades": 94, "taker_buy_base": 1487.22, "taker_buy_quote": 2589.61222 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 1.746, "high": 1.755, "low": 1.74, "close": 1.742, "volume": 3472.99, "close_time": 1761591599999, "quote_volume": 6064.70449, "trades": 85, "taker_buy_base": 1794.69, "taker_buy_quote": 3132.31341 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 1.74, "high": 1.741, "low": 1.722, "close": 1.723, "volume": 5539.96, "close_time": 1761595199999, "quote_volume": 9580.71621, "trades": 100, "taker_buy_base": 2855.1, "taker_buy_quote": 4937.91072 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 1.723, "high": 1.723, "low": 1.703, "close": 1.706, "volume": 7852.43, "close_time": 1761598799999, "quote_volume": 13423.30063, "trades": 130, "taker_buy_base": 4566.45, "taker_buy_quote": 7807.40152 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 1.704, "high": 1.718, "low": 1.7, "close": 1.713, "volume": 3214.39, "close_time": 1761602399999, "quote_volume": 5490.89322, "trades": 65, "taker_buy_base": 1194.54, "taker_buy_quote": 2041.86434 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 1.707, "high": 1.712, "low": 1.689, "close": 1.692, "volume": 6288.78, "close_time": 1761605999999, "quote_volume": 10696.40189, "trades": 93, "taker_buy_base": 2175.83, "taker_buy_quote": 3705.99497 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 1.688, "high": 1.695, "low": 1.682, "close": 1.695, "volume": 1400.32, "close_time": 1761609599999, "quote_volume": 2364.92834, "trades": 38, "taker_buy_base": 615.35, "taker_buy_quote": 1039.09494 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 1.692, "high": 1.698, "low": 1.676, "close": 1.686, "volume": 5484.85, "close_time": 1761613199999, "quote_volume": 9248.69114, "trades": 118, "taker_buy_base": 2123.86, "taker_buy_quote": 3580.48957 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 1.688, "high": 1.696, "low": 1.686, "close": 1.692, "volume": 3380.84, "close_time": 1761616799999, "quote_volume": 5716.05843, "trades": 66, "taker_buy_base": 2216.57, "taker_buy_quote": 3746.1106 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 1.691, "high": 1.694, "low": 1.668, "close": 1.681, "volume": 3537.46, "close_time": 1761620399999, "quote_volume": 5948.99172, "trades": 130, "taker_buy_base": 2474.55, "taker_buy_quote": 4164.8939 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 1.683, "high": 1.685, "low": 1.67, "close": 1.672, "volume": 1246.15, "close_time": 1761623999999, "quote_volume": 2090.13081, "trades": 44, "taker_buy_base": 332.22, "taker_buy_quote": 556.00925 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 1.674, "high": 1.698, "low": 1.672, "close": 1.697, "volume": 15519.56, "close_time": 1761627599999, "quote_volume": 26154.10258, "trades": 224, "taker_buy_base": 11525.95, "taker_buy_quote": 19424.41389 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 1.692, "high": 1.694, "low": 1.672, "close": 1.673, "volume": 4409.47, "close_time": 1761631199999, "quote_volume": 7422.63107, "trades": 94, "taker_buy_base": 2043.04, "taker_buy_quote": 3438.01783 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 1.675, "high": 1.71, "low": 1.671, "close": 1.708, "volume": 3725.54, "close_time": 1761634799999, "quote_volume": 6296.8629, "trades": 145, "taker_buy_base": 1405.9, "taker_buy_quote": 2373.19236 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 1.709, "high": 1.716, "low": 1.691, "close": 1.691, "volume": 5317.99, "close_time": 1761638399999, "quote_volume": 9074.45734, "trades": 107, "taker_buy_base": 3803.2, "taker_buy_quote": 6494.26184 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 1.693, "high": 1.714, "low": 1.69, "close": 1.705, "volume": 3561.97, "close_time": 1761641999999, "quote_volume": 6078.68254, "trades": 69, "taker_buy_base": 1521.38, "taker_buy_quote": 2591.73293 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 1.707, "high": 1.709, "low": 1.695, "close": 1.708, "volume": 4035.89, "close_time": 1761645599999, "quote_volume": 6876.3255, "trades": 62, "taker_buy_base": 1625.56, "taker_buy_quote": 2767.1839 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 1.705, "high": 1.705, "low": 1.697, "close": 1.704, "volume": 2053.96, "close_time": 1761649199999, "quote_volume": 3492.1261, "trades": 81, "taker_buy_base": 1208.05, "taker_buy_quote": 2053.26557 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 1.705, "high": 1.712, "low": 1.695, "close": 1.695, "volume": 4902.1, "close_time": 1761652799999, "quote_volume": 8370.54356, "trades": 82, "taker_buy_base": 1781.27, "taker_buy_quote": 3038.26499 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 1.695, "high": 1.719, "low": 1.69, "close": 1.717, "volume": 6712.52, "close_time": 1761656399999, "quote_volume": 11433.11204, "trades": 175, "taker_buy_base": 4583.22, "taker_buy_quote": 7806.6323 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 1.718, "high": 1.745, "low": 1.718, "close": 1.743, "volume": 13888.97, "close_time": 1761659999999, "quote_volume": 24096.62363, "trades": 240, "taker_buy_base": 5462.74, "taker_buy_quote": 9481.36732 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 1.744, "high": 1.748, "low": 1.69, "close": 1.723, "volume": 21204.0, "close_time": 1761663599999, "quote_volume": 36300.65732, "trades": 322, "taker_buy_base": 10404.51, "taker_buy_quote": 17799.40714 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 1.723, "high": 1.728, "low": 1.703, "close": 1.705, "volume": 4055.62, "close_time": 1761667199999, "quote_volume": 6950.32112, "trades": 105, "taker_buy_base": 2572.87, "taker_buy_quote": 4409.75147 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 1.705, "high": 1.719, "low": 1.7, "close": 1.71, "volume": 5290.44, "close_time": 1761670799999, "quote_volume": 9046.63748, "trades": 107, "taker_buy_base": 3909.73, "taker_buy_quote": 6682.64089 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 1.71, "high": 1.719, "low": 1.709, "close": 1.716, "volume": 1198.48, "close_time": 1761674399999, "quote_volume": 2054.25885, "trades": 48, "taker_buy_base": 332.61, "taker_buy_quote": 569.60855 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 1.712, "high": 1.721, "low": 1.699, "close": 1.705, "volume": 3700.9, "close_time": 1761677999999, "quote_volume": 6332.09193, "trades": 92, "taker_buy_base": 1445.42, "taker_buy_quote": 2470.79673 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 1.708, "high": 1.708, "low": 1.676, "close": 1.681, "volume": 26904.72, "close_time": 1761681599999, "quote_volume": 45456.16748, "trades": 276, "taker_buy_base": 21484.17, "taker_buy_quote": 36301.57067 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 1.679, "high": 1.679, "low": 1.641, "close": 1.654, "volume": 56826.89, "close_time": 1761685199999, "quote_volume": 94230.54681, "trades": 533, "taker_buy_base": 38427.94, "taker_buy_quote": 63752.87253 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 1.651, "high": 1.663, "low": 1.63, "close": 1.654, "volume": 42747.13, "close_time": 1761688799999, "quote_volume": 70449.91314, "trades": 386, "taker_buy_base": 18695.14, "taker_buy_quote": 30761.69183 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 1.65, "high": 1.669, "low": 1.645, "close": 1.664, "volume": 8086.69, "close_time": 1761692399999, "quote_volume": 13356.52512, "trades": 149, "taker_buy_base": 4939.08, "taker_buy_quote": 8152.20327 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 1.659, "high": 1.664, "low": 1.651, "close": 1.659, "volume": 8660.86, "close_time": 1761695999999, "quote_volume": 14385.93772, "trades": 121, "taker_buy_base": 6479.49, "taker_buy_quote": 10766.47468 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 1.659, "high": 1.669, "low": 1.651, "close": 1.652, "volume": 4408.48, "close_time": 1761699599999, "quote_volume": 7300.58662, "trades": 74, "taker_buy_base": 3057.69, "taker_buy_quote": 5060.71882 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 1.649, "high": 1.663, "low": 1.648, "close": 1.656, "volume": 7806.04, "close_time": 1761703199999, "quote_volume": 12887.58992, "trades": 86, "taker_buy_base": 1447.32, "taker_buy_quote": 2389.58565 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 1.657, "high": 1.664, "low": 1.657, "close": 1.657, "volume": 2474.26, "close_time": 1761706799999, "quote_volume": 4107.12964, "trades": 99, "taker_buy_base": 1755.07, "taker_buy_quote": 2912.4068 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 1.655, "high": 1.655, "low": 1.648, "close": 1.649, "volume": 1995.85, "close_time": 1761710399999, "quote_volume": 3293.99436, "trades": 37, "taker_buy_base": 1830.19, "taker_buy_quote": 3020.12874 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 1.65, "high": 1.655, "low": 1.649, "close": 1.65, "volume": 1701.62, "close_time": 1761713999999, "quote_volume": 2810.4557, "trades": 31, "taker_buy_base": 901.71, "taker_buy_quote": 1489.23968 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 1.653, "high": 1.659, "low": 1.648, "close": 1.658, "volume": 8005.15, "close_time": 1761717599999, "quote_volume": 13238.94697, "trades": 104, "taker_buy_base": 5469.63, "taker_buy_quote": 9043.55635 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 1.657, "high": 1.671, "low": 1.656, "close": 1.67, "volume": 4633.84, "close_time": 1761721199999, "quote_volume": 7707.57945, "trades": 114, "taker_buy_base": 2017.45, "taker_buy_quote": 3356.20556 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 1.667, "high": 1.695, "low": 1.666, "close": 1.686, "volume": 28130.56, "close_time": 1761724799999, "quote_volume": 47237.26361, "trades": 310, "taker_buy_base": 15021.81, "taker_buy_quote": 25207.99244 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 1.679, "high": 1.685, "low": 1.667, "close": 1.67, "volume": 5018.22, "close_time": 1761728399999, "quote_volume": 8415.4412, "trades": 86, "taker_buy_base": 2446.42, "taker_buy_quote": 4101.37185 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 1.671, "high": 1.678, "low": 1.666, "close": 1.672, "volume": 3109.83, "close_time": 1761731999999, "quote_volume": 5197.78411, "trades": 116, "taker_buy_base": 1195.0, "taker_buy_quote": 1995.94094 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 1.672, "high": 1.692, "low": 1.665, "close": 1.682, "volume": 8206.95, "close_time": 1761735599999, "quote_volume": 13738.11445, "trades": 205, "taker_buy_base": 4191.52, "taker_buy_quote": 7015.92766 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 1.682, "high": 1.69, "low": 1.681, "close": 1.682, "volume": 3892.72, "close_time": 1761739199999, "quote_volume": 6551.85956, "trades": 40, "taker_buy_base": 3201.59, "taker_buy_quote": 5387.93151 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 1.681, "high": 1.695, "low": 1.681, "close": 1.695, "volume": 8158.17, "close_time": 1761742799999, "quote_volume": 13771.96607, "trades": 87, "taker_buy_base": 4399.17, "taker_buy_quote": 7421.14929 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 1.696, "high": 1.708, "low": 1.684, "close": 1.684, "volume": 8179.3, "close_time": 1761746399999, "quote_volume": 13893.70098, "trades": 154, "taker_buy_base": 5044.99, "taker_buy_quote": 8581.49472 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 1.686, "high": 1.691, "low": 1.675, "close": 1.685, "volume": 6333.41, "close_time": 1761749999999, "quote_volume": 10655.34535, "trades": 161, "taker_buy_base": 3474.99, "taker_buy_quote": 5853.15979 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 1.687, "high": 1.687, "low": 1.651, "close": 1.66, "volume": 13060.25, "close_time": 1761753599999, "quote_volume": 21803.68105, "trades": 189, "taker_buy_base": 4460.26, "taker_buy_quote": 7431.52896 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 1.651, "high": 1.675, "low": 1.648, "close": 1.673, "volume": 8685.84, "close_time": 1761757199999, "quote_volume": 14455.16814, "trades": 151, "taker_buy_base": 5498.85, "taker_buy_quote": 9145.66302 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 1.677, "high": 1.7, "low": 1.666, "close": 1.7, "volume": 3659.21, "close_time": 1761760799999, "quote_volume": 6165.83197, "trades": 103, "taker_buy_base": 2060.73, "taker_buy_quote": 3473.22614 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 1.695, "high": 1.705, "low": 1.628, "close": 1.679, "volume": 69280.61, "close_time": 1761764399999, "quote_volume": 115151.6424, "trades": 673, "taker_buy_base": 30945.86, "taker_buy_quote": 51493.02786 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 1.685, "high": 1.697, "low": 1.668, "close": 1.681, "volume": 13045.32, "close_time": 1761767999999, "quote_volume": 21951.33439, "trades": 216, "taker_buy_base": 4914.04, "taker_buy_quote": 8265.17282 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 1.682, "high": 1.7, "low": 1.669, "close": 1.692, "volume": 22284.33, "close_time": 1761771599999, "quote_volume": 37492.16594, "trades": 221, "taker_buy_base": 7899.98, "taker_buy_quote": 13300.5706 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 1.691, "high": 1.691, "low": 1.685, "close": 1.69, "volume": 1945.84, "close_time": 1761775199999, "quote_volume": 3282.93094, "trades": 28, "taker_buy_base": 1087.71, "taker_buy_quote": 1835.23442 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 1.686, "high": 1.688, "low": 1.674, "close": 1.675, "volume": 2496.64, "close_time": 1761778799999, "quote_volume": 4200.60215, "trades": 62, "taker_buy_base": 1661.21, "taker_buy_quote": 2794.82189 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 1.672, "high": 1.674, "low": 1.632, "close": 1.637, "volume": 13771.43, "close_time": 1761782399999, "quote_volume": 22721.35033, "trades": 287, "taker_buy_base": 8377.26, "taker_buy_quote": 13832.57992 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 1.642, "high": 1.653, "low": 1.628, "close": 1.652, "volume": 2225.1, "close_time": 1761785999999, "quote_volume": 3656.19043, "trades": 58, "taker_buy_base": 1507.49, "taker_buy_quote": 2477.77349 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 1.651, "high": 1.655, "low": 1.646, "close": 1.646, "volume": 3430.45, "close_time": 1761789599999, "quote_volume": 5658.78485, "trades": 61, "taker_buy_base": 1438.58, "taker_buy_quote": 2374.42409 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 1.644, "high": 1.655, "low": 1.644, "close": 1.655, "volume": 1570.78, "close_time": 1761793199999, "quote_volume": 2591.10755, "trades": 26, "taker_buy_base": 1061.59, "taker_buy_quote": 1751.18558 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 1.654, "high": 1.655, "low": 1.64, "close": 1.643, "volume": 2261.52, "close_time": 1761796799999, "quote_volume": 3730.7828, "trades": 58, "taker_buy_base": 1828.42, "taker_buy_quote": 3015.19891 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 1.642, "high": 1.642, "low": 1.598, "close": 1.618, "volume": 45240.8, "close_time": 1761800399999, "quote_volume": 73439.43694, "trades": 496, "taker_buy_base": 25879.72, "taker_buy_quote": 42072.62596 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 1.615, "high": 1.643, "low": 1.605, "close": 1.642, "volume": 17786.75, "close_time": 1761803999999, "quote_volume": 28749.03162, "trades": 168, "taker_buy_base": 11806.56, "taker_buy_quote": 19056.75554 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 1.637, "high": 1.643, "low": 1.626, "close": 1.639, "volume": 18638.83, "close_time": 1761807599999, "quote_volume": 30396.31402, "trades": 80, "taker_buy_base": 2107.81, "taker_buy_quote": 3448.09925 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 1.633, "high": 1.645, "low": 1.633, "close": 1.639, "volume": 8986.68, "close_time": 1761811199999, "quote_volume": 14736.05969, "trades": 125, "taker_buy_base": 2291.53, "taker_buy_quote": 3757.50083 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 1.637, "high": 1.637, "low": 1.611, "close": 1.612, "volume": 8011.92, "close_time": 1761814799999, "quote_volume": 13008.84075, "trades": 185, "taker_buy_base": 6333.37, "taker_buy_quote": 10283.3642 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 1.61, "high": 1.638, "low": 1.596, "close": 1.609, "volume": 63424.02, "close_time": 1761818399999, "quote_volume": 101986.75159, "trades": 665, "taker_buy_base": 50792.31, "taker_buy_quote": 81614.26522 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 1.608, "high": 1.61, "low": 1.579, "close": 1.6, "volume": 47649.42, "close_time": 1761821999999, "quote_volume": 76102.09609, "trades": 683, "taker_buy_base": 23973.54, "taker_buy_quote": 38284.82772 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 1.601, "high": 1.61, "low": 1.6, "close": 1.602, "volume": 3897.77, "close_time": 1761825599999, "quote_volume": 6257.81605, "trades": 99, "taker_buy_base": 2433.49, "taker_buy_quote": 3907.64575 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 1.602, "high": 1.603, "low": 1.537, "close": 1.566, "volume": 48842.59, "close_time": 1761829199999, "quote_volume": 76329.77566, "trades": 617, "taker_buy_base": 25048.19, "taker_buy_quote": 39015.30289 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 1.561, "high": 1.569, "low": 1.496, "close": 1.497, "volume": 61745.85, "close_time": 1761832799999, "quote_volume": 94524.21833, "trades": 617, "taker_buy_base": 38274.61, "taker_buy_quote": 58715.61281 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 1.503, "high": 1.527, "low": 1.503, "close": 1.516, "volume": 28499.75, "close_time": 1761836399999, "quote_volume": 43123.06972, "trades": 277, "taker_buy_base": 6286.99, "taker_buy_quote": 9538.42085 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 1.515, "high": 1.516, "low": 1.499, "close": 1.507, "volume": 11814.68, "close_time": 1761839999999, "quote_volume": 17801.46728, "trades": 164, "taker_buy_base": 9056.03, "taker_buy_quote": 13649.26141 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 1.502, "high": 1.519, "low": 1.502, "close": 1.511, "volume": 4357.27, "close_time": 1761843599999, "quote_volume": 6582.3492, "trades": 100, "taker_buy_base": 3313.28, "taker_buy_quote": 5003.95843 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 1.511, "high": 1.516, "low": 1.495, "close": 1.506, "volume": 17173.46, "close_time": 1761847199999, "quote_volume": 25756.82941, "trades": 256, "taker_buy_base": 4310.15, "taker_buy_quote": 6470.86648 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 1.508, "high": 1.51, "low": 1.498, "close": 1.5, "volume": 6396.49, "close_time": 1761850799999, "quote_volume": 9616.6703, "trades": 222, "taker_buy_base": 3972.16, "taker_buy_quote": 5973.43743 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 1.502, "high": 1.526, "low": 1.497, "close": 1.513, "volume": 29721.81, "close_time": 1761854399999, "quote_volume": 44942.8725, "trades": 301, "taker_buy_base": 22381.43, "taker_buy_quote": 33826.44903 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 1.513, "high": 1.533, "low": 1.501, "close": 1.523, "volume": 17005.18, "close_time": 1761857999999, "quote_volume": 25765.76781, "trades": 197, "taker_buy_base": 11059.12, "taker_buy_quote": 16755.1942 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 1.52, "high": 1.526, "low": 1.512, "close": 1.519, "volume": 10906.59, "close_time": 1761861599999, "quote_volume": 16595.35843, "trades": 108, "taker_buy_base": 6634.39, "taker_buy_quote": 10092.19516 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 1.521, "high": 1.53, "low": 1.518, "close": 1.527, "volume": 7762.0, "close_time": 1761865199999, "quote_volume": 11827.22375, "trades": 79, "taker_buy_base": 4904.71, "taker_buy_quote": 7476.08819 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 1.533, "high": 1.543, "low": 1.519, "close": 1.54, "volume": 6580.32, "close_time": 1761868799999, "quote_volume": 10090.57693, "trades": 105, "taker_buy_base": 3346.82, "taker_buy_quote": 5131.75349 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 1.539, "high": 1.56, "low": 1.539, "close": 1.554, "volume": 4762.17, "close_time": 1761872399999, "quote_volume": 7371.20854, "trades": 53, "taker_buy_base": 3595.63, "taker_buy_quote": 5565.51621 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 1.551, "high": 1.562, "low": 1.55, "close": 1.557, "volume": 6831.6, "close_time": 1761875999999, "quote_volume": 10628.49947, "trades": 101, "taker_buy_base": 4000.85, "taker_buy_quote": 6227.30495 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 1.555, "high": 1.567, "low": 1.548, "close": 1.554, "volume": 4347.31, "close_time": 1761879599999, "quote_volume": 6779.34677, "trades": 89, "taker_buy_base": 1318.01, "taker_buy_quote": 2058.85386 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 1.552, "high": 1.566, "low": 1.552, "close": 1.554, "volume": 4504.47, "close_time": 1761883199999, "quote_volume": 7016.0917, "trades": 81, "taker_buy_base": 2359.78, "taker_buy_quote": 3680.84516 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 1.557, "high": 1.57, "low": 1.552, "close": 1.57, "volume": 25810.59, "close_time": 1761886799999, "quote_volume": 40296.99466, "trades": 179, "taker_buy_base": 17576.81, "taker_buy_quote": 27469.54699 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 1.562, "high": 1.574, "low": 1.554, "close": 1.555, "volume": 13861.04, "close_time": 1761890399999, "quote_volume": 21723.14936, "trades": 196, "taker_buy_base": 9170.87, "taker_buy_quote": 14384.7072 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 1.552, "high": 1.552, "low": 1.527, "close": 1.532, "volume": 9676.12, "close_time": 1761893999999, "quote_volume": 14856.46645, "trades": 98, "taker_buy_base": 4093.35, "taker_buy_quote": 6283.59313 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 1.532, "high": 1.532, "low": 1.518, "close": 1.529, "volume": 8970.16, "close_time": 1761897599999, "quote_volume": 13680.89366, "trades": 80, "taker_buy_base": 5683.55, "taker_buy_quote": 8672.32057 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 1.53, "high": 1.534, "low": 1.524, "close": 1.532, "volume": 4327.15, "close_time": 1761901199999, "quote_volume": 6611.31365, "trades": 71, "taker_buy_base": 2167.28, "taker_buy_quote": 3312.13228 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 1.53, "high": 1.531, "low": 1.525, "close": 1.527, "volume": 3523.68, "close_time": 1761904799999, "quote_volume": 5382.20266, "trades": 70, "taker_buy_base": 834.5, "taker_buy_quote": 1275.12632 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 1.525, "high": 1.535, "low": 1.522, "close": 1.522, "volume": 2208.88, "close_time": 1761908399999, "quote_volume": 3373.43002, "trades": 57, "taker_buy_base": 1010.41, "taker_buy_quote": 1543.07851 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 1.524, "high": 1.545, "low": 1.517, "close": 1.545, "volume": 4309.81, "close_time": 1761911999999, "quote_volume": 6599.5046, "trades": 105, "taker_buy_base": 3171.06, "taker_buy_quote": 4850.93288 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 1.548, "high": 1.554, "low": 1.539, "close": 1.545, "volume": 5561.11, "close_time": 1761915599999, "quote_volume": 8595.63145, "trades": 138, "taker_buy_base": 2566.89, "taker_buy_quote": 3968.2492 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 1.544, "high": 1.558, "low": 1.539, "close": 1.556, "volume": 8590.66, "close_time": 1761919199999, "quote_volume": 13337.81873, "trades": 92, "taker_buy_base": 5618.1, "taker_buy_quote": 8725.92522 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 1.56, "high": 1.56, "low": 1.545, "close": 1.553, "volume": 5960.92, "close_time": 1761922799999, "quote_volume": 9261.82013, "trades": 130, "taker_buy_base": 4189.03, "taker_buy_quote": 6508.13894 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 1.552, "high": 1.563, "low": 1.542, "close": 1.544, "volume": 26043.39, "close_time": 1761926399999, "quote_volume": 40609.94788, "trades": 165, "taker_buy_base": 6544.88, "taker_buy_quote": 10187.75423 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 1.543, "high": 1.549, "low": 1.507, "close": 1.507, "volume": 9057.37, "close_time": 1761929999999, "quote_volume": 13876.80993, "trades": 90, "taker_buy_base": 3419.27, "taker_buy_quote": 5256.38285 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 1.507, "high": 1.527, "low": 1.505, "close": 1.516, "volume": 9039.32, "close_time": 1761933599999, "quote_volume": 13685.19617, "trades": 84, "taker_buy_base": 4232.52, "taker_buy_quote": 6403.72666 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 1.517, "high": 1.536, "low": 1.51, "close": 1.525, "volume": 12481.94, "close_time": 1761937199999, "quote_volume": 18999.54775, "trades": 121, "taker_buy_base": 7195.18, "taker_buy_quote": 10947.45948 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 1.524, "high": 1.556, "low": 1.517, "close": 1.55, "volume": 7547.46, "close_time": 1761940799999, "quote_volume": 11608.7859, "trades": 98, "taker_buy_base": 4711.62, "taker_buy_quote": 7249.89212 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 1.552, "high": 1.553, "low": 1.536, "close": 1.536, "volume": 19831.0, "close_time": 1761944399999, "quote_volume": 30724.39736, "trades": 124, "taker_buy_base": 17625.12, "taker_buy_quote": 27314.30421 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 1.538, "high": 1.541, "low": 1.531, "close": 1.536, "volume": 2740.82, "close_time": 1761947999999, "quote_volume": 4215.5969, "trades": 47, "taker_buy_base": 826.58, "taker_buy_quote": 1271.19966 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 1.538, "high": 1.548, "low": 1.538, "close": 1.543, "volume": 2362.62, "close_time": 1761951599999, "quote_volume": 3647.42381, "trades": 60, "taker_buy_base": 1061.42, "taker_buy_quote": 1637.179 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 1.543, "high": 1.549, "low": 1.543, "close": 1.547, "volume": 2378.56, "close_time": 1761955199999, "quote_volume": 3677.92501, "trades": 74, "taker_buy_base": 1469.82, "taker_buy_quote": 2272.19182 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 1.546, "high": 1.546, "low": 1.535, "close": 1.543, "volume": 2573.99, "close_time": 1761958799999, "quote_volume": 3959.46257, "trades": 60, "taker_buy_base": 1421.95, "taker_buy_quote": 2186.59575 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 1.542, "high": 1.566, "low": 1.542, "close": 1.552, "volume": 40994.43, "close_time": 1761962399999, "quote_volume": 63838.36592, "trades": 363, "taker_buy_base": 34008.91, "taker_buy_quote": 52941.64928 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 1.552, "high": 1.566, "low": 1.545, "close": 1.566, "volume": 2543.44, "close_time": 1761965999999, "quote_volume": 3956.86975, "trades": 75, "taker_buy_base": 1113.56, "taker_buy_quote": 1729.51824 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 1.566, "high": 1.575, "low": 1.562, "close": 1.572, "volume": 6119.63, "close_time": 1761969599999, "quote_volume": 9596.15527, "trades": 139, "taker_buy_base": 3044.86, "taker_buy_quote": 4774.24645 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 1.572, "high": 1.574, "low": 1.562, "close": 1.564, "volume": 3966.39, "close_time": 1761973199999, "quote_volume": 6218.89897, "trades": 107, "taker_buy_base": 1932.79, "taker_buy_quote": 3030.8665 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 1.564, "high": 1.565, "low": 1.554, "close": 1.558, "volume": 4412.22, "close_time": 1761976799999, "quote_volume": 6884.23239, "trades": 69, "taker_buy_base": 1888.05, "taker_buy_quote": 2946.25414 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 1.558, "high": 1.564, "low": 1.551, "close": 1.558, "volume": 3065.15, "close_time": 1761980399999, "quote_volume": 4767.22263, "trades": 97, "taker_buy_base": 1507.37, "taker_buy_quote": 2341.83984 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 1.558, "high": 1.567, "low": 1.55, "close": 1.565, "volume": 3965.4, "close_time": 1761983999999, "quote_volume": 6177.77901, "trades": 107, "taker_buy_base": 1471.96, "taker_buy_quote": 2292.30613 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 1.568, "high": 1.584, "low": 1.564, "close": 1.584, "volume": 8029.22, "close_time": 1761987599999, "quote_volume": 12607.39649, "trades": 127, "taker_buy_base": 2352.1, "taker_buy_quote": 3693.85178 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 1.584, "high": 1.591, "low": 1.57, "close": 1.58, "volume": 9581.08, "close_time": 1761991199999, "quote_volume": 15148.14095, "trades": 126, "taker_buy_base": 2443.19, "taker_buy_quote": 3863.001 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 1.577, "high": 1.593, "low": 1.574, "close": 1.592, "volume": 2384.53, "close_time": 1761994799999, "quote_volume": 3777.71725, "trades": 72, "taker_buy_base": 1303.38, "taker_buy_quote": 2068.00096 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 1.593, "high": 1.606, "low": 1.577, "close": 1.58, "volume": 8531.06, "close_time": 1761998399999, "quote_volume": 13577.28474, "trades": 180, "taker_buy_base": 3414.07, "taker_buy_quote": 5437.81441 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 1.583, "high": 1.589, "low": 1.574, "close": 1.579, "volume": 11974.12, "close_time": 1762001999999, "quote_volume": 18930.34457, "trades": 122, "taker_buy_base": 2889.38, "taker_buy_quote": 4570.12677 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 1.579, "high": 1.584, "low": 1.566, "close": 1.578, "volume": 2584.27, "close_time": 1762005599999, "quote_volume": 4075.59358, "trades": 68, "taker_buy_base": 951.57, "taker_buy_quote": 1500.83306 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 1.58, "high": 1.58, "low": 1.554, "close": 1.564, "volume": 7133.52, "close_time": 1762009199999, "quote_volume": 11137.20568, "trades": 145, "taker_buy_base": 3885.51, "taker_buy_quote": 6061.34887 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 1.564, "high": 1.591, "low": 1.564, "close": 1.588, "volume": 5396.25, "close_time": 1762012799999, "quote_volume": 8515.00587, "trades": 149, "taker_buy_base": 2687.39, "taker_buy_quote": 4243.4006 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 1.588, "high": 1.647, "low": 1.587, "close": 1.629, "volume": 44913.58, "close_time": 1762016399999, "quote_volume": 73139.20824, "trades": 539, "taker_buy_base": 24248.85, "taker_buy_quote": 39453.99615 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 1.625, "high": 1.63, "low": 1.61, "close": 1.612, "volume": 8206.68, "close_time": 1762019999999, "quote_volume": 13269.81504, "trades": 102, "taker_buy_base": 3820.01, "taker_buy_quote": 6180.76654 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 1.62, "high": 1.624, "low": 1.614, "close": 1.622, "volume": 5241.27, "close_time": 1762023599999, "quote_volume": 8482.32491, "trades": 105, "taker_buy_base": 2834.47, "taker_buy_quote": 4588.30234 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 1.619, "high": 1.629, "low": 1.618, "close": 1.623, "volume": 3528.73, "close_time": 1762027199999, "quote_volume": 5735.45365, "trades": 47, "taker_buy_base": 2232.53, "taker_buy_quote": 3631.1752 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 1.623, "high": 1.638, "low": 1.621, "close": 1.621, "volume": 4910.76, "close_time": 1762030799999, "quote_volume": 8011.61528, "trades": 84, "taker_buy_base": 3526.33, "taker_buy_quote": 5753.03024 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 1.619, "high": 1.634, "low": 1.619, "close": 1.621, "volume": 9061.42, "close_time": 1762034399999, "quote_volume": 14757.0505, "trades": 66, "taker_buy_base": 3110.93, "taker_buy_quote": 5060.33078 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 1.617, "high": 1.632, "low": 1.617, "close": 1.624, "volume": 3098.21, "close_time": 1762037999999, "quote_volume": 5035.05045, "trades": 66, "taker_buy_base": 1686.22, "taker_buy_quote": 2741.69747 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 1.625, "high": 1.633, "low": 1.62, "close": 1.633, "volume": 9844.9, "close_time": 1762041599999, "quote_volume": 15975.75035, "trades": 60, "taker_buy_base": 9328.86, "taker_buy_quote": 15136.35128 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 1.63, "high": 1.634, "low": 1.62, "close": 1.622, "volume": 7881.55, "close_time": 1762045199999, "quote_volume": 12817.56348, "trades": 89, "taker_buy_base": 5443.09, "taker_buy_quote": 8851.06208 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 1.623, "high": 1.626, "low": 1.612, "close": 1.612, "volume": 4944.86, "close_time": 1762048799999, "quote_volume": 8009.8319, "trades": 86, "taker_buy_base": 2345.31, "taker_buy_quote": 3799.57309 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 1.613, "high": 1.62, "low": 1.612, "close": 1.62, "volume": 1845.86, "close_time": 1762052399999, "quote_volume": 2984.85579, "trades": 38, "taker_buy_base": 1220.22, "taker_buy_quote": 1973.91842 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 1.614, "high": 1.623, "low": 1.606, "close": 1.607, "volume": 4181.63, "close_time": 1762055999999, "quote_volume": 6746.94831, "trades": 114, "taker_buy_base": 1763.45, "taker_buy_quote": 2846.38187 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 1.61, "high": 1.628, "low": 1.609, "close": 1.627, "volume": 2915.43, "close_time": 1762059599999, "quote_volume": 4721.23581, "trades": 109, "taker_buy_base": 1333.36, "taker_buy_quote": 2157.92782 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 1.623, "high": 1.638, "low": 1.615, "close": 1.638, "volume": 12991.64, "close_time": 1762063199999, "quote_volume": 21054.70174, "trades": 126, "taker_buy_base": 8546.14, "taker_buy_quote": 13838.47711 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 1.634, "high": 1.68, "low": 1.634, "close": 1.68, "volume": 36621.44, "close_time": 1762066799999, "quote_volume": 60626.17748, "trades": 437, "taker_buy_base": 18760.08, "taker_buy_quote": 31043.75813 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 1.677, "high": 1.704, "low": 1.658, "close": 1.688, "volume": 36149.65, "close_time": 1762070399999, "quote_volume": 60860.32592, "trades": 406, "taker_buy_base": 19967.17, "taker_buy_quote": 33648.51702 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 1.686, "high": 1.699, "low": 1.666, "close": 1.672, "volume": 29811.54, "close_time": 1762073999999, "quote_volume": 50172.37227, "trades": 360, "taker_buy_base": 13883.65, "taker_buy_quote": 23366.93507 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 1.673, "high": 1.68, "low": 1.656, "close": 1.66, "volume": 7139.14, "close_time": 1762077599999, "quote_volume": 11894.88163, "trades": 184, "taker_buy_base": 3960.14, "taker_buy_quote": 6597.52913 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 1.662, "high": 1.704, "low": 1.655, "close": 1.691, "volume": 24458.55, "close_time": 1762081199999, "quote_volume": 41198.06057, "trades": 353, "taker_buy_base": 12104.48, "taker_buy_quote": 20396.82391 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 1.692, "high": 1.71, "low": 1.682, "close": 1.685, "volume": 14783.72, "close_time": 1762084799999, "quote_volume": 25070.00734, "trades": 175, "taker_buy_base": 8782.29, "taker_buy_quote": 14893.54266 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 1.689, "high": 1.689, "low": 1.666, "close": 1.666, "volume": 24627.89, "close_time": 1762088399999, "quote_volume": 41362.53221, "trades": 236, "taker_buy_base": 8487.99, "taker_buy_quote": 14245.13834 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 1.667, "high": 1.669, "low": 1.649, "close": 1.655, "volume": 9344.96, "close_time": 1762091999999, "quote_volume": 15503.53285, "trades": 239, "taker_buy_base": 4441.82, "taker_buy_quote": 7369.52439 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 1.653, "high": 1.656, "low": 1.597, "close": 1.602, "volume": 17318.5, "close_time": 1762095599999, "quote_volume": 28171.47337, "trades": 350, "taker_buy_base": 7087.8, "taker_buy_quote": 11516.39062 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 1.602, "high": 1.613, "low": 1.59, "close": 1.601, "volume": 13616.37, "close_time": 1762099199999, "quote_volume": 21807.39533, "trades": 211, "taker_buy_base": 5067.13, "taker_buy_quote": 8117.63465 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 1.599, "high": 1.615, "low": 1.588, "close": 1.61, "volume": 13238.34, "close_time": 1762102799999, "quote_volume": 21179.23569, "trades": 267, "taker_buy_base": 6374.72, "taker_buy_quote": 10200.29888 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 1.611, "high": 1.612, "low": 1.592, "close": 1.592, "volume": 3633.41, "close_time": 1762106399999, "quote_volume": 5819.89418, "trades": 84, "taker_buy_base": 1881.58, "taker_buy_quote": 3013.95864 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 1.599, "high": 1.617, "low": 1.596, "close": 1.605, "volume": 7894.26, "close_time": 1762109999999, "quote_volume": 12692.29562, "trades": 87, "taker_buy_base": 1725.8, "taker_buy_quote": 2780.17161 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 1.605, "high": 1.609, "low": 1.591, "close": 1.6, "volume": 4999.1, "close_time": 1762113599999, "quote_volume": 8006.86581, "trades": 108, "taker_buy_base": 3738.86, "taker_buy_quote": 5990.9749 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 1.6, "high": 1.605, "low": 1.596, "close": 1.601, "volume": 2995.6, "close_time": 1762117199999, "quote_volume": 4793.94565, "trades": 73, "taker_buy_base": 1525.44, "taker_buy_quote": 2441.16299 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 1.604, "high": 1.615, "low": 1.601, "close": 1.61, "volume": 2862.83, "close_time": 1762120799999, "quote_volume": 4599.33302, "trades": 60, "taker_buy_base": 1668.67, "taker_buy_quote": 2682.04709 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 1.609, "high": 1.613, "low": 1.6, "close": 1.601, "volume": 1964.67, "close_time": 1762124399999, "quote_volume": 3147.77762, "trades": 44, "taker_buy_base": 1301.04, "taker_buy_quote": 2084.10299 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 1.607, "high": 1.654, "low": 1.607, "close": 1.653, "volume": 29209.54, "close_time": 1762127999999, "quote_volume": 47919.32578, "trades": 505, "taker_buy_base": 12580.55, "taker_buy_quote": 20630.21168 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 1.648, "high": 1.685, "low": 1.641, "close": 1.659, "volume": 39014.35, "close_time": 1762131599999, "quote_volume": 65044.33188, "trades": 576, "taker_buy_base": 23442.99, "taker_buy_quote": 39104.35205 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 1.661, "high": 1.697, "low": 1.657, "close": 1.68, "volume": 29992.13, "close_time": 1762135199999, "quote_volume": 50397.65592, "trades": 493, "taker_buy_base": 14137.79, "taker_buy_quote": 23765.9032 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 1.678, "high": 1.679, "low": 1.652, "close": 1.659, "volume": 24121.49, "close_time": 1762138799999, "quote_volume": 40168.57073, "trades": 363, "taker_buy_base": 8747.77, "taker_buy_quote": 14572.01629 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 1.66, "high": 1.671, "low": 1.634, "close": 1.637, "volume": 32066.39, "close_time": 1762142399999, "quote_volume": 53018.53282, "trades": 413, "taker_buy_base": 12960.11, "taker_buy_quote": 21441.01718 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 1.634, "high": 1.636, "low": 1.582, "close": 1.595, "volume": 32569.26, "close_time": 1762145999999, "quote_volume": 52176.82236, "trades": 368, "taker_buy_base": 14487.82, "taker_buy_quote": 23211.79555 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 1.599, "high": 1.625, "low": 1.59, "close": 1.594, "volume": 13251.57, "close_time": 1762149599999, "quote_volume": 21330.52776, "trades": 208, "taker_buy_base": 6824.34, "taker_buy_quote": 10990.90481 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 1.589, "high": 1.625, "low": 1.585, "close": 1.618, "volume": 22309.64, "close_time": 1762153199999, "quote_volume": 35708.45526, "trades": 304, "taker_buy_base": 11562.4, "taker_buy_quote": 18541.43382 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 1.612, "high": 1.618, "low": 1.588, "close": 1.603, "volume": 12056.17, "close_time": 1762156799999, "quote_volume": 19300.0859, "trades": 241, "taker_buy_base": 5327.47, "taker_buy_quote": 8542.61947 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 1.601, "high": 1.628, "low": 1.587, "close": 1.624, "volume": 16563.89, "close_time": 1762160399999, "quote_volume": 26646.73691, "trades": 289, "taker_buy_base": 8909.83, "taker_buy_quote": 14318.997 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 1.622, "high": 1.643, "low": 1.589, "close": 1.59, "volume": 31042.41, "close_time": 1762163999999, "quote_volume": 50145.4392, "trades": 571, "taker_buy_base": 16773.8, "taker_buy_quote": 27105.56456 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 1.589, "high": 1.608, "low": 1.534, "close": 1.535, "volume": 23040.16, "close_time": 1762167599999, "quote_volume": 36397.3773, "trades": 571, "taker_buy_base": 12399.5, "taker_buy_quote": 19606.14567 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 1.537, "high": 1.56, "low": 1.536, "close": 1.543, "volume": 7968.79, "close_time": 1762171199999, "quote_volume": 12322.41239, "trades": 152, "taker_buy_base": 4719.48, "taker_buy_quote": 7300.1499 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 1.542, "high": 1.563, "low": 1.537, "close": 1.537, "volume": 29428.2, "close_time": 1762174799999, "quote_volume": 45391.89117, "trades": 194, "taker_buy_base": 23418.42, "taker_buy_quote": 36106.29178 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 1.54, "high": 1.542, "low": 1.521, "close": 1.532, "volume": 10844.36, "close_time": 1762178399999, "quote_volume": 16607.077, "trades": 210, "taker_buy_base": 6439.49, "taker_buy_quote": 9861.2017 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 1.537, "high": 1.555, "low": 1.531, "close": 1.538, "volume": 26528.89, "close_time": 1762181999999, "quote_volume": 41121.50995, "trades": 282, "taker_buy_base": 3608.65, "taker_buy_quote": 5576.55404 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 1.539, "high": 1.543, "low": 1.389, "close": 1.442, "volume": 166730.82, "close_time": 1762185599999, "quote_volume": 241934.33438, "trades": 1665, "taker_buy_base": 99353.51, "taker_buy_quote": 144345.1209 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 1.444, "high": 1.469, "low": 1.421, "close": 1.463, "volume": 112591.31, "close_time": 1762189199999, "quote_volume": 162656.80892, "trades": 979, "taker_buy_base": 85344.21, "taker_buy_quote": 123338.15868 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 1.46, "high": 1.509, "low": 1.459, "close": 1.508, "volume": 81173.64, "close_time": 1762192799999, "quote_volume": 120510.22487, "trades": 678, "taker_buy_base": 44550.09, "taker_buy_quote": 66445.37998 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 1.503, "high": 1.503, "low": 1.469, "close": 1.47, "volume": 38238.62, "close_time": 1762196399999, "quote_volume": 56755.55807, "trades": 353, "taker_buy_base": 30762.91, "taker_buy_quote": 45653.51132 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 1.471, "high": 1.473, "low": 1.451, "close": 1.452, "volume": 6140.78, "close_time": 1762199999999, "quote_volume": 8979.0602, "trades": 99, "taker_buy_base": 3173.47, "taker_buy_quote": 4642.52433 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 1.455, "high": 1.462, "low": 1.425, "close": 1.426, "volume": 41983.3, "close_time": 1762203599999, "quote_volume": 60555.37035, "trades": 321, "taker_buy_base": 28492.4, "taker_buy_quote": 41134.76936 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 1.429, "high": 1.45, "low": 1.417, "close": 1.438, "volume": 14011.99, "close_time": 1762207199999, "quote_volume": 20147.70246, "trades": 221, "taker_buy_base": 6361.08, "taker_buy_quote": 9169.13812 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 1.437, "high": 1.439, "low": 1.41, "close": 1.419, "volume": 13765.89, "close_time": 1762210799999, "quote_volume": 19631.39769, "trades": 216, "taker_buy_base": 7214.45, "taker_buy_quote": 10284.81058 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 1.415, "high": 1.44, "low": 1.407, "close": 1.436, "volume": 7247.28, "close_time": 1762214399999, "quote_volume": 10330.56307, "trades": 169, "taker_buy_base": 3324.08, "taker_buy_quote": 4744.81808 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 1.436, "high": 1.463, "low": 1.426, "close": 1.454, "volume": 30010.16, "close_time": 1762217999999, "quote_volume": 43209.15697, "trades": 285, "taker_buy_base": 10014.51, "taker_buy_quote": 14425.42931 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 1.453, "high": 1.455, "low": 1.429, "close": 1.435, "volume": 5482.03, "close_time": 1762221599999, "quote_volume": 7902.21254, "trades": 157, "taker_buy_base": 3463.68, "taker_buy_quote": 4993.93518 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 1.434, "high": 1.442, "low": 1.42, "close": 1.428, "volume": 34490.88, "close_time": 1762225199999, "quote_volume": 49181.10718, "trades": 218, "taker_buy_base": 25214.75, "taker_buy_quote": 35966.03354 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 1.428, "high": 1.464, "low": 1.425, "close": 1.45, "volume": 29200.0, "close_time": 1762228799999, "quote_volume": 41960.06543, "trades": 257, "taker_buy_base": 7460.16, "taker_buy_quote": 10737.90742 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 1.451, "high": 1.462, "low": 1.439, "close": 1.444, "volume": 8634.77, "close_time": 1762232399999, "quote_volume": 12536.39223, "trades": 156, "taker_buy_base": 4963.94, "taker_buy_quote": 7205.90669 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 1.444, "high": 1.452, "low": 1.375, "close": 1.381, "volume": 21515.62, "close_time": 1762235999999, "quote_volume": 30221.06405, "trades": 437, "taker_buy_base": 9924.82, "taker_buy_quote": 13999.24144 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 1.378, "high": 1.429, "low": 1.377, "close": 1.404, "volume": 15936.95, "close_time": 1762239599999, "quote_volume": 22405.1452, "trades": 319, "taker_buy_base": 7503.35, "taker_buy_quote": 10542.53134 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 1.402, "high": 1.403, "low": 1.366, "close": 1.374, "volume": 45159.44, "close_time": 1762243199999, "quote_volume": 62562.93064, "trades": 417, "taker_buy_base": 29190.78, "taker_buy_quote": 40442.33283 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 1.377, "high": 1.413, "low": 1.369, "close": 1.396, "volume": 36758.17, "close_time": 1762246799999, "quote_volume": 51229.68554, "trades": 420, "taker_buy_base": 11702.84, "taker_buy_quote": 16309.22482 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 1.394, "high": 1.402, "low": 1.386, "close": 1.397, "volume": 5327.57, "close_time": 1762250399999, "quote_volume": 7420.28233, "trades": 104, "taker_buy_base": 2344.03, "taker_buy_quote": 3267.13387 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 1.399, "high": 1.407, "low": 1.395, "close": 1.402, "volume": 7435.54, "close_time": 1762253999999, "quote_volume": 10423.51951, "trades": 121, "taker_buy_base": 3981.6, "taker_buy_quote": 5584.0529 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 1.402, "high": 1.418, "low": 1.393, "close": 1.398, "volume": 6596.8, "close_time": 1762257599999, "quote_volume": 9253.59155, "trades": 187, "taker_buy_base": 3627.76, "taker_buy_quote": 5086.08376 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 1.392, "high": 1.394, "low": 1.369, "close": 1.374, "volume": 30920.62, "close_time": 1762261199999, "quote_volume": 42840.87552, "trades": 261, "taker_buy_base": 20562.76, "taker_buy_quote": 28548.00354 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 1.373, "high": 1.376, "low": 1.354, "close": 1.37, "volume": 16113.8, "close_time": 1762264799999, "quote_volume": 21971.05581, "trades": 245, "taker_buy_base": 8196.93, "taker_buy_quote": 11178.47116 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 1.367, "high": 1.414, "low": 1.348, "close": 1.4, "volume": 39258.97, "close_time": 1762268399999, "quote_volume": 54186.54356, "trades": 516, "taker_buy_base": 13689.69, "taker_buy_quote": 18802.8168 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 1.407, "high": 1.425, "low": 1.391, "close": 1.395, "volume": 16656.87, "close_time": 1762271999999, "quote_volume": 23485.09454, "trades": 313, "taker_buy_base": 6804.98, "taker_buy_quote": 9585.58738 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 1.406, "high": 1.415, "low": 1.374, "close": 1.383, "volume": 21406.86, "close_time": 1762275599999, "quote_volume": 29872.42267, "trades": 296, "taker_buy_base": 11915.0, "taker_buy_quote": 16651.49136 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 1.38, "high": 1.396, "low": 1.337, "close": 1.374, "volume": 141947.26, "close_time": 1762279199999, "quote_volume": 194552.40721, "trades": 600, "taker_buy_base": 120546.8, "taker_buy_quote": 165257.84705 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 1.371, "high": 1.375, "low": 1.307, "close": 1.365, "volume": 324873.48, "close_time": 1762282799999, "quote_volume": 439658.31078, "trades": 1679, "taker_buy_base": 66968.85, "taker_buy_quote": 90271.17084 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 1.368, "high": 1.381, "low": 1.349, "close": 1.35, "volume": 45995.92, "close_time": 1762286399999, "quote_volume": 63090.55216, "trades": 358, "taker_buy_base": 13037.53, "taker_buy_quote": 17828.03858 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 1.351, "high": 1.381, "low": 1.283, "close": 1.365, "volume": 126385.65, "close_time": 1762289999999, "quote_volume": 167900.05843, "trades": 1105, "taker_buy_base": 74467.05, "taker_buy_quote": 99125.23609 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 1.365, "high": 1.374, "low": 1.315, "close": 1.368, "volume": 47244.11, "close_time": 1762293599999, "quote_volume": 63648.28475, "trades": 648, "taker_buy_base": 26986.11, "taker_buy_quote": 36349.20667 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 1.369, "high": 1.434, "low": 1.362, "close": 1.417, "volume": 65639.24, "close_time": 1762297199999, "quote_volume": 91698.54331, "trades": 762, "taker_buy_base": 42146.64, "taker_buy_quote": 58848.05267 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 1.413, "high": 1.428, "low": 1.406, "close": 1.406, "volume": 9102.48, "close_time": 1762300799999, "quote_volume": 12889.3946, "trades": 270, "taker_buy_base": 4992.23, "taker_buy_quote": 7073.77694 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 1.41, "high": 1.413, "low": 1.388, "close": 1.398, "volume": 5920.48, "close_time": 1762304399999, "quote_volume": 8286.88, "trades": 170, "taker_buy_base": 3317.85, "taker_buy_quote": 4640.08074 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 1.395, "high": 1.401, "low": 1.35, "close": 1.398, "volume": 19685.12, "close_time": 1762307999999, "quote_volume": 27025.62851, "trades": 349, "taker_buy_base": 10141.09, "taker_buy_quote": 13912.03477 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 1.396, "high": 1.425, "low": 1.396, "close": 1.423, "volume": 8892.54, "close_time": 1762311599999, "quote_volume": 12542.80489, "trades": 181, "taker_buy_base": 5270.2, "taker_buy_quote": 7428.22426 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 1.425, "high": 1.445, "low": 1.412, "close": 1.436, "volume": 10044.28, "close_time": 1762315199999, "quote_volume": 14367.37994, "trades": 214, "taker_buy_base": 4078.31, "taker_buy_quote": 5814.95787 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 1.436, "high": 1.462, "low": 1.436, "close": 1.45, "volume": 8970.26, "close_time": 1762318799999, "quote_volume": 12995.42199, "trades": 170, "taker_buy_base": 4705.34, "taker_buy_quote": 6816.43303 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 1.454, "high": 1.459, "low": 1.443, "close": 1.447, "volume": 12538.77, "close_time": 1762322399999, "quote_volume": 18203.40575, "trades": 200, "taker_buy_base": 8268.78, "taker_buy_quote": 12003.726 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 1.447, "high": 1.452, "low": 1.435, "close": 1.452, "volume": 10971.01, "close_time": 1762325999999, "quote_volume": 15853.19007, "trades": 157, "taker_buy_base": 8430.55, "taker_buy_quote": 12186.09507 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 1.448, "high": 1.449, "low": 1.434, "close": 1.445, "volume": 2818.96, "close_time": 1762329599999, "quote_volume": 4061.16552, "trades": 120, "taker_buy_base": 1318.26, "taker_buy_quote": 1899.29066 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 1.443, "high": 1.45, "low": 1.418, "close": 1.426, "volume": 8143.52, "close_time": 1762333199999, "quote_volume": 11717.96942, "trades": 265, "taker_buy_base": 4925.44, "taker_buy_quote": 7081.00213 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 1.427, "high": 1.456, "low": 1.427, "close": 1.452, "volume": 9646.05, "close_time": 1762336799999, "quote_volume": 13916.0743, "trades": 162, "taker_buy_base": 4263.87, "taker_buy_quote": 6146.96737 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 1.449, "high": 1.454, "low": 1.425, "close": 1.425, "volume": 5062.04, "close_time": 1762340399999, "quote_volume": 7277.62651, "trades": 123, "taker_buy_base": 3103.39, "taker_buy_quote": 4456.55304 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 1.425, "high": 1.459, "low": 1.425, "close": 1.455, "volume": 7228.85, "close_time": 1762343999999, "quote_volume": 10429.58154, "trades": 160, "taker_buy_base": 5039.04, "taker_buy_quote": 7265.64568 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 1.457, "high": 1.464, "low": 1.444, "close": 1.445, "volume": 4014.12, "close_time": 1762347599999, "quote_volume": 5831.39857, "trades": 101, "taker_buy_base": 2353.94, "taker_buy_quote": 3416.1631 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 1.446, "high": 1.474, "low": 1.442, "close": 1.474, "volume": 5568.49, "close_time": 1762351199999, "quote_volume": 8139.56047, "trades": 153, "taker_buy_base": 3086.27, "taker_buy_quote": 4511.06314 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 1.474, "high": 1.481, "low": 1.45, "close": 1.473, "volume": 10674.67, "close_time": 1762354799999, "quote_volume": 15686.57215, "trades": 226, "taker_buy_base": 3229.99, "taker_buy_quote": 4744.57241 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 1.474, "high": 1.506, "low": 1.473, "close": 1.496, "volume": 12137.8, "close_time": 1762358399999, "quote_volume": 18082.33411, "trades": 288, "taker_buy_base": 5370.64, "taker_buy_quote": 8004.15849 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 1.493, "high": 1.496, "low": 1.465, "close": 1.489, "volume": 11153.18, "close_time": 1762361999999, "quote_volume": 16417.82362, "trades": 162, "taker_buy_base": 7563.91, "taker_buy_quote": 11115.84961 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 1.481, "high": 1.488, "low": 1.479, "close": 1.487, "volume": 8604.95, "close_time": 1762365599999, "quote_volume": 12762.50967, "trades": 107, "taker_buy_base": 3208.31, "taker_buy_quote": 4756.12617 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 1.484, "high": 1.496, "low": 1.481, "close": 1.491, "volume": 3336.3, "close_time": 1762369199999, "quote_volume": 4966.22529, "trades": 81, "taker_buy_base": 2836.66, "taker_buy_quote": 4223.27547 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 1.487, "high": 1.487, "low": 1.473, "close": 1.477, "volume": 9002.55, "close_time": 1762372799999, "quote_volume": 13306.55968, "trades": 134, "taker_buy_base": 4425.15, "taker_buy_quote": 6541.53891 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 1.477, "high": 1.486, "low": 1.472, "close": 1.474, "volume": 6861.66, "close_time": 1762376399999, "quote_volume": 10125.57848, "trades": 88, "taker_buy_base": 4624.69, "taker_buy_quote": 6821.52283 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 1.471, "high": 1.476, "low": 1.465, "close": 1.469, "volume": 3844.94, "close_time": 1762379999999, "quote_volume": 5649.48864, "trades": 71, "taker_buy_base": 1212.18, "taker_buy_quote": 1782.27761 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 1.47, "high": 1.485, "low": 1.467, "close": 1.484, "volume": 3113.45, "close_time": 1762383599999, "quote_volume": 4596.61414, "trades": 90, "taker_buy_base": 808.98, "taker_buy_quote": 1194.55533 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 1.485, "high": 1.485, "low": 1.473, "close": 1.474, "volume": 3244.22, "close_time": 1762387199999, "quote_volume": 4800.71355, "trades": 69, "taker_buy_base": 2141.56, "taker_buy_quote": 3168.95577 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 1.469, "high": 1.476, "low": 1.464, "close": 1.474, "volume": 8752.48, "close_time": 1762390799999, "quote_volume": 12857.57267, "trades": 143, "taker_buy_base": 2605.67, "taker_buy_quote": 3829.19858 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 1.463, "high": 1.466, "low": 1.448, "close": 1.465, "volume": 7684.07, "close_time": 1762394399999, "quote_volume": 11211.7531, "trades": 165, "taker_buy_base": 2517.86, "taker_buy_quote": 3673.2781 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 1.463, "high": 1.475, "low": 1.455, "close": 1.473, "volume": 6487.43, "close_time": 1762397999999, "quote_volume": 9512.09816, "trades": 87, "taker_buy_base": 2908.39, "taker_buy_quote": 4262.44208 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 1.471, "high": 1.48, "low": 1.468, "close": 1.474, "volume": 3025.68, "close_time": 1762401599999, "quote_volume": 4458.93122, "trades": 50, "taker_buy_base": 1072.48, "taker_buy_quote": 1580.69383 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 1.472, "high": 1.48, "low": 1.468, "close": 1.476, "volume": 4556.69, "close_time": 1762405199999, "quote_volume": 6708.16397, "trades": 93, "taker_buy_base": 2897.46, "taker_buy_quote": 4264.63091 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 1.474, "high": 1.474, "low": 1.448, "close": 1.451, "volume": 6291.6, "close_time": 1762408799999, "quote_volume": 9185.12078, "trades": 141, "taker_buy_base": 3590.66, "taker_buy_quote": 5241.24605 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 1.452, "high": 1.48, "low": 1.452, "close": 1.467, "volume": 7192.18, "close_time": 1762412399999, "quote_volume": 10556.24567, "trades": 158, "taker_buy_base": 4691.27, "taker_buy_quote": 6879.62986 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 1.474, "high": 1.478, "low": 1.464, "close": 1.469, "volume": 6086.04, "close_time": 1762415999999, "quote_volume": 8937.94585, "trades": 128, "taker_buy_base": 2434.6, "taker_buy_quote": 3575.34167 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 1.469, "high": 1.507, "low": 1.465, "close": 1.502, "volume": 45343.67, "close_time": 1762419599999, "quote_volume": 67304.67748, "trades": 453, "taker_buy_base": 18405.65, "taker_buy_quote": 27341.25069 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 1.502, "high": 1.523, "low": 1.498, "close": 1.517, "volume": 24310.11, "close_time": 1762423199999, "quote_volume": 36714.38276, "trades": 377, "taker_buy_base": 12746.37, "taker_buy_quote": 19257.43227 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 1.517, "high": 1.527, "low": 1.497, "close": 1.498, "volume": 16350.71, "close_time": 1762426799999, "quote_volume": 24765.13619, "trades": 255, "taker_buy_base": 8934.28, "taker_buy_quote": 13534.23214 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 1.496, "high": 1.496, "low": 1.473, "close": 1.485, "volume": 39079.7, "close_time": 1762430399999, "quote_volume": 58170.99156, "trades": 379, "taker_buy_base": 22636.82, "taker_buy_quote": 33728.77128 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 1.482, "high": 1.483, "low": 1.462, "close": 1.467, "volume": 5820.55, "close_time": 1762433999999, "quote_volume": 8558.07472, "trades": 133, "taker_buy_base": 4516.64, "taker_buy_quote": 6638.2492 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 1.468, "high": 1.502, "low": 1.468, "close": 1.494, "volume": 3448.62, "close_time": 1762437599999, "quote_volume": 5125.80498, "trades": 80, "taker_buy_base": 1513.56, "taker_buy_quote": 2255.53479 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 1.495, "high": 1.507, "low": 1.461, "close": 1.466, "volume": 16197.05, "close_time": 1762441199999, "quote_volume": 24005.41546, "trades": 321, "taker_buy_base": 5990.47, "taker_buy_quote": 8904.83138 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 1.467, "high": 1.492, "low": 1.429, "close": 1.439, "volume": 19011.25, "close_time": 1762444799999, "quote_volume": 27666.14939, "trades": 309, "taker_buy_base": 9250.2, "taker_buy_quote": 13481.25821 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 1.439, "high": 1.448, "low": 1.419, "close": 1.442, "volume": 9122.44, "close_time": 1762448399999, "quote_volume": 13085.39312, "trades": 185, "taker_buy_base": 4747.74, "taker_buy_quote": 6811.42382 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 1.446, "high": 1.46, "low": 1.437, "close": 1.454, "volume": 5606.28, "close_time": 1762451999999, "quote_volume": 8126.15979, "trades": 98, "taker_buy_base": 2978.7, "taker_buy_quote": 4317.87006 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 1.45, "high": 1.583, "low": 1.441, "close": 1.566, "volume": 124260.01, "close_time": 1762455599999, "quote_volume": 191152.98255, "trades": 1288, "taker_buy_base": 69584.01, "taker_buy_quote": 107184.35479 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 1.566, "high": 1.59, "low": 1.538, "close": 1.561, "volume": 79707.62, "close_time": 1762459199999, "quote_volume": 124706.62703, "trades": 788, "taker_buy_base": 45214.04, "taker_buy_quote": 70733.86821 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 1.564, "high": 1.564, "low": 1.51, "close": 1.523, "volume": 38489.9, "close_time": 1762462799999, "quote_volume": 59246.56441, "trades": 511, "taker_buy_base": 14812.17, "taker_buy_quote": 22784.64599 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 1.526, "high": 1.556, "low": 1.513, "close": 1.542, "volume": 16549.54, "close_time": 1762466399999, "quote_volume": 25448.06174, "trades": 221, "taker_buy_base": 10750.43, "taker_buy_quote": 16537.15761 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 1.538, "high": 1.55, "low": 1.521, "close": 1.55, "volume": 21731.71, "close_time": 1762469999999, "quote_volume": 33377.47452, "trades": 177, "taker_buy_base": 11443.18, "taker_buy_quote": 17580.387 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 1.546, "high": 1.562, "low": 1.536, "close": 1.56, "volume": 32356.44, "close_time": 1762473599999, "quote_volume": 50096.37183, "trades": 339, "taker_buy_base": 15019.06, "taker_buy_quote": 23268.83632 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 1.56, "high": 1.577, "low": 1.545, "close": 1.549, "volume": 25348.78, "close_time": 1762477199999, "quote_volume": 39437.1945, "trades": 297, "taker_buy_base": 11788.81, "taker_buy_quote": 18347.43309 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 1.547, "high": 1.553, "low": 1.526, "close": 1.539, "volume": 4717.63, "close_time": 1762480799999, "quote_volume": 7260.64117, "trades": 114, "taker_buy_base": 2439.56, "taker_buy_quote": 3748.7254 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 1.54, "high": 1.621, "low": 1.535, "close": 1.599, "volume": 72198.05, "close_time": 1762484399999, "quote_volume": 114385.85871, "trades": 951, "taker_buy_base": 37315.63, "taker_buy_quote": 59045.8407 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 1.6, "high": 1.647, "low": 1.596, "close": 1.618, "volume": 37927.82, "close_time": 1762487999999, "quote_volume": 61619.59996, "trades": 699, "taker_buy_base": 19487.2, "taker_buy_quote": 31658.45925 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 1.619, "high": 1.633, "low": 1.59, "close": 1.607, "volume": 28955.75, "close_time": 1762491599999, "quote_volume": 46658.89638, "trades": 517, "taker_buy_base": 17166.88, "taker_buy_quote": 27650.15685 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 1.606, "high": 1.689, "low": 1.606, "close": 1.675, "volume": 35033.74, "close_time": 1762495199999, "quote_volume": 57991.82323, "trades": 540, "taker_buy_base": 20402.79, "taker_buy_quote": 33823.4308 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 1.674, "high": 1.77, "low": 1.674, "close": 1.768, "volume": 73434.45, "close_time": 1762498799999, "quote_volume": 126322.2417, "trades": 1156, "taker_buy_base": 40951.31, "taker_buy_quote": 70474.60811 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 1.768, "high": 1.857, "low": 1.754, "close": 1.85, "volume": 106963.68, "close_time": 1762502399999, "quote_volume": 192998.41513, "trades": 1693, "taker_buy_base": 46225.1, "taker_buy_quote": 83422.4259 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 1.848, "high": 1.881, "low": 1.782, "close": 1.783, "volume": 104310.15, "close_time": 1762505999999, "quote_volume": 190523.82014, "trades": 1655, "taker_buy_base": 45076.41, "taker_buy_quote": 82524.91043 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 1.781, "high": 1.784, "low": 1.731, "close": 1.746, "volume": 47388.57, "close_time": 1762509599999, "quote_volume": 83390.1636, "trades": 955, "taker_buy_base": 22973.8, "taker_buy_quote": 40410.14355 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 1.744, "high": 1.756, "low": 1.694, "close": 1.704, "volume": 37943.77, "close_time": 1762513199999, "quote_volume": 65064.24671, "trades": 592, "taker_buy_base": 13475.94, "taker_buy_quote": 23070.47444 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 1.7, "high": 1.704, "low": 1.667, "close": 1.685, "volume": 49010.48, "close_time": 1762516799999, "quote_volume": 82353.5209, "trades": 582, "taker_buy_base": 27007.2, "taker_buy_quote": 45354.53093 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 1.685, "high": 1.703, "low": 1.647, "close": 1.666, "volume": 28552.11, "close_time": 1762520399999, "quote_volume": 47740.61503, "trades": 454, "taker_buy_base": 13692.61, "taker_buy_quote": 22858.57428 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 1.663, "high": 1.71, "low": 1.658, "close": 1.703, "volume": 31393.81, "close_time": 1762523999999, "quote_volume": 53211.21837, "trades": 545, "taker_buy_base": 14662.04, "taker_buy_quote": 24820.86643 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 1.701, "high": 1.74, "low": 1.678, "close": 1.733, "volume": 37936.36, "close_time": 1762527599999, "quote_volume": 64620.15886, "trades": 529, "taker_buy_base": 19901.47, "taker_buy_quote": 33843.23057 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 1.735, "high": 1.769, "low": 1.692, "close": 1.702, "volume": 105009.16, "close_time": 1762531199999, "quote_volume": 182297.92244, "trades": 1039, "taker_buy_base": 60117.53, "taker_buy_quote": 104422.14491 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 1.703, "high": 1.755, "low": 1.656, "close": 1.741, "volume": 83707.13, "close_time": 1762534799999, "quote_volume": 142821.83804, "trades": 1146, "taker_buy_base": 42876.93, "taker_buy_quote": 73102.10395 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 1.739, "high": 1.741, "low": 1.7, "close": 1.736, "volume": 36179.9, "close_time": 1762538399999, "quote_volume": 62275.2645, "trades": 506, "taker_buy_base": 18331.19, "taker_buy_quote": 31550.47706 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 1.737, "high": 1.766, "low": 1.712, "close": 1.713, "volume": 62835.16, "close_time": 1762541999999, "quote_volume": 109693.77428, "trades": 707, "taker_buy_base": 31636.64, "taker_buy_quote": 55188.00314 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 1.711, "high": 1.722, "low": 1.697, "close": 1.721, "volume": 39703.94, "close_time": 1762545599999, "quote_volume": 67974.28648, "trades": 448, "taker_buy_base": 23368.41, "taker_buy_quote": 40008.39918 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 1.721, "high": 1.733, "low": 1.7, "close": 1.711, "volume": 22289.59, "close_time": 1762549199999, "quote_volume": 38184.16609, "trades": 399, "taker_buy_base": 11921.05, "taker_buy_quote": 20405.5672 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 1.712, "high": 1.716, "low": 1.683, "close": 1.69, "volume": 41758.7, "close_time": 1762552799999, "quote_volume": 71022.42618, "trades": 456, "taker_buy_base": 19329.89, "taker_buy_quote": 32864.69173 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 1.691, "high": 1.717, "low": 1.681, "close": 1.701, "volume": 20777.93, "close_time": 1762556399999, "quote_volume": 35308.2766, "trades": 299, "taker_buy_base": 7892.74, "taker_buy_quote": 13434.35522 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 1.704, "high": 1.704, "low": 1.678, "close": 1.683, "volume": 6489.93, "close_time": 1762559999999, "quote_volume": 10955.64991, "trades": 139, "taker_buy_base": 2638.66, "taker_buy_quote": 4457.94523 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 1.684, "high": 1.719, "low": 1.675, "close": 1.676, "volume": 15300.12, "close_time": 1762563599999, "quote_volume": 25987.24376, "trades": 216, "taker_buy_base": 5756.2, "taker_buy_quote": 9781.00598 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 1.677, "high": 1.702, "low": 1.668, "close": 1.694, "volume": 10366.58, "close_time": 1762567199999, "quote_volume": 17504.72356, "trades": 174, "taker_buy_base": 4337.93, "taker_buy_quote": 7325.29193 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 1.696, "high": 1.726, "low": 1.688, "close": 1.69, "volume": 10499.12, "close_time": 1762570799999, "quote_volume": 17916.54142, "trades": 204, "taker_buy_base": 5022.29, "taker_buy_quote": 8542.45696 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 1.691, "high": 1.699, "low": 1.652, "close": 1.653, "volume": 29110.15, "close_time": 1762574399999, "quote_volume": 48938.09476, "trades": 418, "taker_buy_base": 10467.84, "taker_buy_quote": 17561.31965 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 1.653, "high": 1.674, "low": 1.653, "close": 1.658, "volume": 20282.63, "close_time": 1762577999999, "quote_volume": 33676.18434, "trades": 164, "taker_buy_base": 7814.09, "taker_buy_quote": 12988.9199 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 1.658, "high": 1.669, "low": 1.619, "close": 1.621, "volume": 36119.86, "close_time": 1762581599999, "quote_volume": 59333.87842, "trades": 355, "taker_buy_base": 24627.21, "taker_buy_quote": 40469.08942 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 1.622, "high": 1.636, "low": 1.608, "close": 1.623, "volume": 9657.42, "close_time": 1762585199999, "quote_volume": 15651.15543, "trades": 147, "taker_buy_base": 4886.48, "taker_buy_quote": 7933.44551 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 1.626, "high": 1.637, "low": 1.611, "close": 1.633, "volume": 6990.52, "close_time": 1762588799999, "quote_volume": 11370.40592, "trades": 103, "taker_buy_base": 3824.33, "taker_buy_quote": 6221.47684 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 1.634, "high": 1.651, "low": 1.618, "close": 1.647, "volume": 7454.18, "close_time": 1762592399999, "quote_volume": 12198.80156, "trades": 122, "taker_buy_base": 4616.97, "taker_buy_quote": 7546.81229 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 1.642, "high": 1.65, "low": 1.63, "close": 1.637, "volume": 10635.91, "close_time": 1762595999999, "quote_volume": 17492.22295, "trades": 151, "taker_buy_base": 2736.54, "taker_buy_quote": 4483.63974 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 1.633, "high": 1.649, "low": 1.629, "close": 1.649, "volume": 7346.66, "close_time": 1762599599999, "quote_volume": 12029.88059, "trades": 97, "taker_buy_base": 4042.67, "taker_buy_quote": 6623.06038 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 1.644, "high": 1.682, "low": 1.644, "close": 1.666, "volume": 31797.03, "close_time": 1762603199999, "quote_volume": 52853.1409, "trades": 195, "taker_buy_base": 12879.35, "taker_buy_quote": 21497.11736 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 1.662, "high": 1.683, "low": 1.661, "close": 1.68, "volume": 15468.24, "close_time": 1762606799999, "quote_volume": 25897.30839, "trades": 123, "taker_buy_base": 11018.41, "taker_buy_quote": 18447.822 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 1.68, "high": 1.68, "low": 1.648, "close": 1.648, "volume": 6212.81, "close_time": 1762610399999, "quote_volume": 10322.16342, "trades": 124, "taker_buy_base": 4421.25, "taker_buy_quote": 7342.15969 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 1.648, "high": 1.652, "low": 1.615, "close": 1.637, "volume": 16955.59, "close_time": 1762613999999, "quote_volume": 27692.64383, "trades": 156, "taker_buy_base": 9044.84, "taker_buy_quote": 14768.34516 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 1.638, "high": 1.639, "low": 1.612, "close": 1.622, "volume": 10967.15, "close_time": 1762617599999, "quote_volume": 17794.72928, "trades": 157, "taker_buy_base": 6620.05, "taker_buy_quote": 10738.84442 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 1.623, "high": 1.624, "low": 1.595, "close": 1.612, "volume": 23276.41, "close_time": 1762621199999, "quote_volume": 37399.26971, "trades": 328, "taker_buy_base": 9080.19, "taker_buy_quote": 14600.23116 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 1.61, "high": 1.622, "low": 1.602, "close": 1.614, "volume": 28497.44, "close_time": 1762624799999, "quote_volume": 46003.37854, "trades": 199, "taker_buy_base": 12268.36, "taker_buy_quote": 19829.31019 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 1.614, "high": 1.639, "low": 1.612, "close": 1.638, "volume": 6431.88, "close_time": 1762628399999, "quote_volume": 10457.76294, "trades": 98, "taker_buy_base": 4722.49, "taker_buy_quote": 7680.69335 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 1.636, "high": 1.636, "low": 1.613, "close": 1.628, "volume": 8769.31, "close_time": 1762631999999, "quote_volume": 14285.55263, "trades": 111, "taker_buy_base": 1200.12, "taker_buy_quote": 1948.10476 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 1.63, "high": 1.638, "low": 1.62, "close": 1.627, "volume": 5720.05, "close_time": 1762635599999, "quote_volume": 9315.57783, "trades": 93, "taker_buy_base": 1059.62, "taker_buy_quote": 1727.91403 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 1.627, "high": 1.645, "low": 1.624, "close": 1.64, "volume": 17620.31, "close_time": 1762639199999, "quote_volume": 28826.61569, "trades": 167, "taker_buy_base": 9362.05, "taker_buy_quote": 15302.82154 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 1.64, "high": 1.648, "low": 1.634, "close": 1.646, "volume": 4669.06, "close_time": 1762642799999, "quote_volume": 7670.08958, "trades": 83, "taker_buy_base": 2452.67, "taker_buy_quote": 4028.84116 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 1.646, "high": 1.65, "low": 1.64, "close": 1.643, "volume": 7515.44, "close_time": 1762646399999, "quote_volume": 12366.3196, "trades": 101, "taker_buy_base": 3456.9, "taker_buy_quote": 5693.09128 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 1.644, "high": 1.644, "low": 1.621, "close": 1.627, "volume": 3672.11, "close_time": 1762649999999, "quote_volume": 5987.03295, "trades": 98, "taker_buy_base": 1596.09, "taker_buy_quote": 2599.57455 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 1.627, "high": 1.636, "low": 1.619, "close": 1.632, "volume": 11607.09, "close_time": 1762653599999, "quote_volume": 18886.47568, "trades": 116, "taker_buy_base": 3242.02, "taker_buy_quote": 5267.87737 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 1.632, "high": 1.637, "low": 1.601, "close": 1.606, "volume": 7948.61, "close_time": 1762657199999, "quote_volume": 12859.78535, "trades": 189, "taker_buy_base": 3725.45, "taker_buy_quote": 6022.29772 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 1.604, "high": 1.607, "low": 1.568, "close": 1.586, "volume": 20520.39, "close_time": 1762660799999, "quote_volume": 32552.47057, "trades": 390, "taker_buy_base": 9736.76, "taker_buy_quote": 15441.69034 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 1.586, "high": 1.603, "low": 1.585, "close": 1.598, "volume": 8994.77, "close_time": 1762664399999, "quote_volume": 14344.87818, "trades": 159, "taker_buy_base": 5125.71, "taker_buy_quote": 8181.35369 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 1.597, "high": 1.621, "low": 1.597, "close": 1.621, "volume": 15408.62, "close_time": 1762667999999, "quote_volume": 24663.17014, "trades": 137, "taker_buy_base": 12021.22, "taker_buy_quote": 19228.37488 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 1.62, "high": 1.64, "low": 1.613, "close": 1.614, "volume": 16481.11, "close_time": 1762671599999, "quote_volume": 26786.67492, "trades": 229, "taker_buy_base": 7340.09, "taker_buy_quote": 11940.83466 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 1.618, "high": 1.682, "low": 1.618, "close": 1.652, "volume": 30890.21, "close_time": 1762675199999, "quote_volume": 51287.162, "trades": 495, "taker_buy_base": 16456.49, "taker_buy_quote": 27353.18419 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 1.658, "high": 1.675, "low": 1.637, "close": 1.652, "volume": 18592.95, "close_time": 1762678799999, "quote_volume": 30816.76114, "trades": 278, "taker_buy_base": 12649.51, "taker_buy_quote": 20958.24072 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 1.655, "high": 1.706, "low": 1.644, "close": 1.657, "volume": 65812.85, "close_time": 1762682399999, "quote_volume": 109942.78468, "trades": 924, "taker_buy_base": 38748.61, "taker_buy_quote": 64718.96989 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 1.657, "high": 1.665, "low": 1.633, "close": 1.648, "volume": 39833.51, "close_time": 1762685999999, "quote_volume": 65628.40775, "trades": 550, "taker_buy_base": 16166.99, "taker_buy_quote": 26653.27777 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 1.652, "high": 1.671, "low": 1.651, "close": 1.661, "volume": 11288.01, "close_time": 1762689599999, "quote_volume": 18785.74094, "trades": 245, "taker_buy_base": 4508.64, "taker_buy_quote": 7502.42342 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 1.664, "high": 1.671, "low": 1.656, "close": 1.664, "volume": 6558.86, "close_time": 1762693199999, "quote_volume": 10917.55164, "trades": 162, "taker_buy_base": 3833.91, "taker_buy_quote": 6379.02639 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 1.664, "high": 1.698, "low": 1.664, "close": 1.682, "volume": 21613.7, "close_time": 1762696799999, "quote_volume": 36341.54425, "trades": 355, "taker_buy_base": 14292.5, "taker_buy_quote": 24010.45877 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 1.681, "high": 1.728, "low": 1.674, "close": 1.687, "volume": 80768.89, "close_time": 1762700399999, "quote_volume": 137800.20133, "trades": 901, "taker_buy_base": 45716.12, "taker_buy_quote": 78095.76541 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 1.69, "high": 1.706, "low": 1.674, "close": 1.678, "volume": 29653.88, "close_time": 1762703999999, "quote_volume": 50023.75347, "trades": 311, "taker_buy_base": 12749.32, "taker_buy_quote": 21521.95838 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 1.679, "high": 1.691, "low": 1.672, "close": 1.685, "volume": 12838.83, "close_time": 1762707599999, "quote_volume": 21586.77401, "trades": 207, "taker_buy_base": 9033.12, "taker_buy_quote": 15194.99042 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 1.686, "high": 1.69, "low": 1.671, "close": 1.686, "volume": 15225.17, "close_time": 1762711199999, "quote_volume": 25593.41989, "trades": 236, "taker_buy_base": 8653.44, "taker_buy_quote": 14549.22166 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 1.686, "high": 1.69, "low": 1.672, "close": 1.689, "volume": 5393.07, "close_time": 1762714799999, "quote_volume": 9054.45359, "trades": 132, "taker_buy_base": 3623.63, "taker_buy_quote": 6083.86118 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 1.688, "high": 1.7, "low": 1.682, "close": 1.699, "volume": 9564.16, "close_time": 1762718399999, "quote_volume": 16154.47122, "trades": 290, "taker_buy_base": 6832.93, "taker_buy_quote": 11544.68387 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 1.7, "high": 1.706, "low": 1.686, "close": 1.689, "volume": 22724.56, "close_time": 1762721999999, "quote_volume": 38513.06689, "trades": 367, "taker_buy_base": 13648.05, "taker_buy_quote": 23102.72471 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 1.691, "high": 1.697, "low": 1.68, "close": 1.682, "volume": 4235.5, "close_time": 1762725599999, "quote_volume": 7141.55144, "trades": 159, "taker_buy_base": 2553.27, "taker_buy_quote": 4308.79247 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 1.684, "high": 1.696, "low": 1.676, "close": 1.692, "volume": 8459.51, "close_time": 1762729199999, "quote_volume": 14247.10389, "trades": 144, "taker_buy_base": 4631.06, "taker_buy_quote": 7800.55523 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 1.693, "high": 1.708, "low": 1.693, "close": 1.702, "volume": 18502.24, "close_time": 1762732799999, "quote_volume": 31461.2599, "trades": 176, "taker_buy_base": 11226.91, "taker_buy_quote": 19099.3713 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 1.698, "high": 1.74, "low": 1.69, "close": 1.73, "volume": 6441.26, "close_time": 1762736399999, "quote_volume": 11058.00838, "trades": 150, "taker_buy_base": 3335.07, "taker_buy_quote": 5731.08119 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 1.732, "high": 1.758, "low": 1.725, "close": 1.751, "volume": 27623.61, "close_time": 1762739999999, "quote_volume": 48216.91307, "trades": 464, "taker_buy_base": 11373.23, "taker_buy_quote": 19860.40599 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 1.748, "high": 1.75, "low": 1.723, "close": 1.741, "volume": 14476.28, "close_time": 1762743599999, "quote_volume": 25204.21869, "trades": 231, "taker_buy_base": 8281.31, "taker_buy_quote": 14414.94042 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 1.744, "high": 1.767, "low": 1.737, "close": 1.737, "volume": 76247.97, "close_time": 1762747199999, "quote_volume": 133782.02486, "trades": 610, "taker_buy_base": 20670.54, "taker_buy_quote": 36259.5981 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 1.737, "high": 1.737, "low": 1.674, "close": 1.698, "volume": 66444.88, "close_time": 1762750799999, "quote_volume": 112659.81382, "trades": 1186, "taker_buy_base": 24525.44, "taker_buy_quote": 41610.01663 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 1.697, "high": 1.707, "low": 1.662, "close": 1.685, "volume": 19768.3, "close_time": 1762754399999, "quote_volume": 33364.31028, "trades": 363, "taker_buy_base": 8797.11, "taker_buy_quote": 14826.25902 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 1.687, "high": 1.695, "low": 1.681, "close": 1.695, "volume": 2764.92, "close_time": 1762757999999, "quote_volume": 4667.73687, "trades": 40, "taker_buy_base": 1482.3, "taker_buy_quote": 2506.37674 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 1.692, "high": 1.703, "low": 1.688, "close": 1.693, "volume": 3981.38, "close_time": 1762761599999, "quote_volume": 6748.47964, "trades": 54, "taker_buy_base": 1784.12, "taker_buy_quote": 3028.93149 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 1.696, "high": 1.698, "low": 1.655, "close": 1.659, "volume": 15996.71, "close_time": 1762765199999, "quote_volume": 26713.08548, "trades": 229, "taker_buy_base": 7901.56, "taker_buy_quote": 13207.56605 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 1.657, "high": 1.673, "low": 1.639, "close": 1.671, "volume": 38762.19, "close_time": 1762768799999, "quote_volume": 64131.23548, "trades": 600, "taker_buy_base": 19115.76, "taker_buy_quote": 31627.72902 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 1.674, "high": 1.677, "low": 1.632, "close": 1.642, "volume": 35968.55, "close_time": 1762772399999, "quote_volume": 59464.55295, "trades": 601, "taker_buy_base": 15342.84, "taker_buy_quote": 25280.25299 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 1.643, "high": 1.643, "low": 1.618, "close": 1.621, "volume": 37494.94, "close_time": 1762775999999, "quote_volume": 61016.46213, "trades": 635, "taker_buy_base": 16503.86, "taker_buy_quote": 26827.06343 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 1.622, "high": 1.633, "low": 1.603, "close": 1.615, "volume": 27008.35, "close_time": 1762779599999, "quote_volume": 43730.81253, "trades": 690, "taker_buy_base": 10072.87, "taker_buy_quote": 16312.71587 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 1.625, "high": 1.632, "low": 1.616, "close": 1.617, "volume": 11690.16, "close_time": 1762783199999, "quote_volume": 18955.22447, "trades": 361, "taker_buy_base": 3068.99, "taker_buy_quote": 4972.62756 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 1.616, "high": 1.616, "low": 1.579, "close": 1.59, "volume": 18874.87, "close_time": 1762786799999, "quote_volume": 30126.90281, "trades": 442, "taker_buy_base": 8658.92, "taker_buy_quote": 13794.57443 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 1.589, "high": 1.615, "low": 1.589, "close": 1.597, "volume": 5889.23, "close_time": 1762790399999, "quote_volume": 9428.8986, "trades": 89, "taker_buy_base": 1703.15, "taker_buy_quote": 2729.04527 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 1.6, "high": 1.625, "low": 1.594, "close": 1.605, "volume": 9096.72, "close_time": 1762793999999, "quote_volume": 14660.47478, "trades": 209, "taker_buy_base": 6593.06, "taker_buy_quote": 10626.84623 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 1.606, "high": 1.633, "low": 1.606, "close": 1.631, "volume": 3621.93, "close_time": 1762797599999, "quote_volume": 5873.26547, "trades": 56, "taker_buy_base": 1542.76, "taker_buy_quote": 2498.36103 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 1.63, "high": 1.638, "low": 1.617, "close": 1.621, "volume": 10933.69, "close_time": 1762801199999, "quote_volume": 17780.8992, "trades": 124, "taker_buy_base": 5474.58, "taker_buy_quote": 8905.03679 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 1.624, "high": 1.64, "low": 1.622, "close": 1.636, "volume": 3723.03, "close_time": 1762804799999, "quote_volume": 6069.65412, "trades": 41, "taker_buy_base": 1333.39, "taker_buy_quote": 2178.37849 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 1.632, "high": 1.645, "low": 1.63, "close": 1.637, "volume": 7753.19, "close_time": 1762808399999, "quote_volume": 12678.38694, "trades": 77, "taker_buy_base": 2832.69, "taker_buy_quote": 4636.19025 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 1.632, "high": 1.632, "low": 1.614, "close": 1.622, "volume": 7225.11, "close_time": 1762811999999, "quote_volume": 11697.88001, "trades": 136, "taker_buy_base": 1277.69, "taker_buy_quote": 2071.61954 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 1.621, "high": 1.647, "low": 1.615, "close": 1.64, "volume": 4206.72, "close_time": 1762815599999, "quote_volume": 6859.66274, "trades": 163, "taker_buy_base": 1328.06, "taker_buy_quote": 2169.04836 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 1.638, "high": 1.638, "low": 1.612, "close": 1.618, "volume": 8059.13, "close_time": 1762819199999, "quote_volume": 13057.00382, "trades": 244, "taker_buy_base": 4866.41, "taker_buy_quote": 7884.8551 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 1.62, "high": 1.623, "low": 1.592, "close": 1.598, "volume": 8078.83, "close_time": 1762822799999, "quote_volume": 12981.00475, "trades": 207, "taker_buy_base": 3538.59, "taker_buy_quote": 5674.64354 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 1.603, "high": 1.633, "low": 1.603, "close": 1.611, "volume": 4445.22, "close_time": 1762826399999, "quote_volume": 7204.92064, "trades": 128, "taker_buy_base": 1562.74, "taker_buy_quote": 2531.96277 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 1.611, "high": 1.63, "low": 1.599, "close": 1.615, "volume": 8293.4, "close_time": 1762829999999, "quote_volume": 13434.81234, "trades": 120, "taker_buy_base": 3181.79, "taker_buy_quote": 5156.52902 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 1.624, "high": 1.624, "low": 1.597, "close": 1.605, "volume": 4871.41, "close_time": 1762833599999, "quote_volume": 7845.68204, "trades": 106, "taker_buy_base": 1863.77, "taker_buy_quote": 3003.62725 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 1.607, "high": 1.611, "low": 1.588, "close": 1.59, "volume": 9094.12, "close_time": 1762837199999, "quote_volume": 14531.99723, "trades": 134, "taker_buy_base": 3791.81, "taker_buy_quote": 6054.1142 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 1.589, "high": 1.592, "low": 1.569, "close": 1.571, "volume": 10809.02, "close_time": 1762840799999, "quote_volume": 17089.50825, "trades": 188, "taker_buy_base": 2220.24, "taker_buy_quote": 3507.5705 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 1.573, "high": 1.592, "low": 1.563, "close": 1.59, "volume": 13957.31, "close_time": 1762844399999, "quote_volume": 22066.33237, "trades": 260, "taker_buy_base": 5417.26, "taker_buy_quote": 8560.26309 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 1.589, "high": 1.595, "low": 1.566, "close": 1.582, "volume": 13832.87, "close_time": 1762847999999, "quote_volume": 21868.62802, "trades": 300, "taker_buy_base": 5748.63, "taker_buy_quote": 9099.83011 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 1.58, "high": 1.593, "low": 1.579, "close": 1.593, "volume": 2167.76, "close_time": 1762851599999, "quote_volume": 3440.12758, "trades": 56, "taker_buy_base": 930.98, "taker_buy_quote": 1478.87202 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 1.595, "high": 1.624, "low": 1.594, "close": 1.609, "volume": 21654.67, "close_time": 1762855199999, "quote_volume": 34904.37784, "trades": 337, "taker_buy_base": 10489.44, "taker_buy_quote": 16904.41348 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 1.608, "high": 1.631, "low": 1.592, "close": 1.594, "volume": 13063.24, "close_time": 1762858799999, "quote_volume": 20986.45995, "trades": 271, "taker_buy_base": 7639.71, "taker_buy_quote": 12272.81438 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 1.594, "high": 1.607, "low": 1.583, "close": 1.593, "volume": 10039.8, "close_time": 1762862399999, "quote_volume": 16000.59843, "trades": 255, "taker_buy_base": 5469.77, "taker_buy_quote": 8716.72253 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 1.592, "high": 1.622, "low": 1.586, "close": 1.591, "volume": 9858.08, "close_time": 1762865999999, "quote_volume": 15856.13493, "trades": 195, "taker_buy_base": 5847.47, "taker_buy_quote": 9416.15705 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 1.589, "high": 1.597, "low": 1.579, "close": 1.582, "volume": 7155.47, "close_time": 1762869599999, "quote_volume": 11350.58787, "trades": 177, "taker_buy_base": 4177.29, "taker_buy_quote": 6627.19182 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 1.584, "high": 1.625, "low": 1.58, "close": 1.621, "volume": 8559.43, "close_time": 1762873199999, "quote_volume": 13643.67684, "trades": 176, "taker_buy_base": 4267.39, "taker_buy_quote": 6786.70041 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 1.622, "high": 1.623, "low": 1.59, "close": 1.598, "volume": 35593.61, "close_time": 1762876799999, "quote_volume": 57138.75238, "trades": 396, "taker_buy_base": 15197.33, "taker_buy_quote": 24354.84839 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 1.597, "high": 1.606, "low": 1.585, "close": 1.586, "volume": 7041.52, "close_time": 1762880399999, "quote_volume": 11239.03088, "trades": 172, "taker_buy_base": 3011.33, "taker_buy_quote": 4802.84128 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 1.588, "high": 1.595, "low": 1.575, "close": 1.579, "volume": 3284.96, "close_time": 1762883999999, "quote_volume": 5203.11319, "trades": 91, "taker_buy_base": 1502.93, "taker_buy_quote": 2382.04817 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 1.58, "high": 1.583, "low": 1.565, "close": 1.57, "volume": 5680.74, "close_time": 1762887599999, "quote_volume": 8939.43301, "trades": 112, "taker_buy_base": 2321.31, "taker_buy_quote": 3655.44256 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 1.566, "high": 1.59, "low": 1.562, "close": 1.574, "volume": 10081.45, "close_time": 1762891199999, "quote_volume": 15909.19719, "trades": 196, "taker_buy_base": 4877.13, "taker_buy_quote": 7699.95443 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 1.575, "high": 1.575, "low": 1.496, "close": 1.517, "volume": 54884.84, "close_time": 1762894799999, "quote_volume": 83837.80211, "trades": 810, "taker_buy_base": 25133.2, "taker_buy_quote": 38438.46374 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 1.522, "high": 1.528, "low": 1.51, "close": 1.513, "volume": 10801.39, "close_time": 1762898399999, "quote_volume": 16387.97885, "trades": 206, "taker_buy_base": 3257.55, "taker_buy_quote": 4941.76164 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 1.512, "high": 1.536, "low": 1.505, "close": 1.532, "volume": 10852.79, "close_time": 1762901999999, "quote_volume": 16436.1293, "trades": 125, "taker_buy_base": 8093.45, "taker_buy_quote": 12243.68561 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 1.528, "high": 1.528, "low": 1.506, "close": 1.508, "volume": 3087.94, "close_time": 1762905599999, "quote_volume": 4687.53059, "trades": 50, "taker_buy_base": 1124.98, "taker_buy_quote": 1707.19733 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 1.514, "high": 1.522, "low": 1.467, "close": 1.48, "volume": 44281.1, "close_time": 1762909199999, "quote_volume": 66524.54235, "trades": 380, "taker_buy_base": 13769.21, "taker_buy_quote": 20606.29014 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 1.481, "high": 1.523, "low": 1.48, "close": 1.519, "volume": 13095.7, "close_time": 1762912799999, "quote_volume": 19796.19957, "trades": 182, "taker_buy_base": 8354.03, "taker_buy_quote": 12630.73206 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 1.523, "high": 1.527, "low": 1.515, "close": 1.523, "volume": 8330.65, "close_time": 1762916399999, "quote_volume": 12674.3788, "trades": 121, "taker_buy_base": 5094.69, "taker_buy_quote": 7753.4906 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 1.522, "high": 1.536, "low": 1.522, "close": 1.536, "volume": 3058.03, "close_time": 1762919999999, "quote_volume": 4669.50584, "trades": 42, "taker_buy_base": 662.23, "taker_buy_quote": 1012.07407 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 1.535, "high": 1.55, "low": 1.535, "close": 1.55, "volume": 4234.39, "close_time": 1762923599999, "quote_volume": 6524.17147, "trades": 68, "taker_buy_base": 3297.23, "taker_buy_quote": 5078.81355 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 1.541, "high": 1.548, "low": 1.54, "close": 1.545, "volume": 1837.75, "close_time": 1762927199999, "quote_volume": 2836.32021, "trades": 97, "taker_buy_base": 886.74, "taker_buy_quote": 1368.33228 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 1.545, "high": 1.569, "low": 1.545, "close": 1.568, "volume": 7953.71, "close_time": 1762930799999, "quote_volume": 12397.9814, "trades": 253, "taker_buy_base": 4492.83, "taker_buy_quote": 7003.4263 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 1.564, "high": 1.57, "low": 1.557, "close": 1.557, "volume": 3095.87, "close_time": 1762934399999, "quote_volume": 4837.74266, "trades": 56, "taker_buy_base": 1729.12, "taker_buy_quote": 2704.91394 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 1.56, "high": 1.579, "low": 1.556, "close": 1.575, "volume": 5487.73, "close_time": 1762937999999, "quote_volume": 8623.48778, "trades": 112, "taker_buy_base": 3267.57, "taker_buy_quote": 5135.52447 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 1.578, "high": 1.584, "low": 1.572, "close": 1.578, "volume": 5009.34, "close_time": 1762941599999, "quote_volume": 7909.64998, "trades": 102, "taker_buy_base": 3498.38, "taker_buy_quote": 5524.02489 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 1.58, "high": 1.592, "low": 1.579, "close": 1.579, "volume": 3036.24, "close_time": 1762945199999, "quote_volume": 4812.45232, "trades": 101, "taker_buy_base": 1785.48, "taker_buy_quote": 2831.02104 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 1.582, "high": 1.587, "low": 1.573, "close": 1.577, "volume": 2368.42, "close_time": 1762948799999, "quote_volume": 3749.40105, "trades": 41, "taker_buy_base": 1306.95, "taker_buy_quote": 2067.58903 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 1.578, "high": 1.589, "low": 1.575, "close": 1.58, "volume": 2712.39, "close_time": 1762952399999, "quote_volume": 4284.05415, "trades": 61, "taker_buy_base": 877.38, "taker_buy_quote": 1385.24987 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 1.576, "high": 1.589, "low": 1.57, "close": 1.589, "volume": 4843.02, "close_time": 1762955999999, "quote_volume": 7651.97834, "trades": 87, "taker_buy_base": 1865.27, "taker_buy_quote": 2950.30902 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 1.584, "high": 1.591, "low": 1.552, "close": 1.57, "volume": 9864.65, "close_time": 1762959599999, "quote_volume": 15493.40909, "trades": 241, "taker_buy_base": 4512.86, "taker_buy_quote": 7069.50796 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 1.571, "high": 1.581, "low": 1.555, "close": 1.573, "volume": 11991.68, "close_time": 1762963199999, "quote_volume": 18796.13767, "trades": 397, "taker_buy_base": 5183.43, "taker_buy_quote": 8123.49269 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 1.573, "high": 1.602, "low": 1.552, "close": 1.597, "volume": 71682.35, "close_time": 1762966799999, "quote_volume": 112677.21471, "trades": 944, "taker_buy_base": 30055.54, "taker_buy_quote": 47081.6986 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 1.598, "high": 1.654, "low": 1.592, "close": 1.619, "volume": 121214.37, "close_time": 1762970399999, "quote_volume": 196166.88019, "trades": 1565, "taker_buy_base": 67439.76, "taker_buy_quote": 109152.03503 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 1.622, "high": 1.641, "low": 1.577, "close": 1.582, "volume": 83885.08, "close_time": 1762973999999, "quote_volume": 135217.75731, "trades": 1203, "taker_buy_base": 45753.55, "taker_buy_quote": 73802.25015 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 1.58, "high": 1.58, "low": 1.536, "close": 1.554, "volume": 25549.75, "close_time": 1762977599999, "quote_volume": 39652.94347, "trades": 481, "taker_buy_base": 11157.88, "taker_buy_quote": 17305.95342 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 1.55, "high": 1.567, "low": 1.548, "close": 1.55, "volume": 13606.22, "close_time": 1762981199999, "quote_volume": 21127.85982, "trades": 323, "taker_buy_base": 8434.04, "taker_buy_quote": 13095.88516 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 1.553, "high": 1.571, "low": 1.55, "close": 1.564, "volume": 10164.24, "close_time": 1762984799999, "quote_volume": 15856.49836, "trades": 351, "taker_buy_base": 6208.18, "taker_buy_quote": 9682.34201 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 1.564, "high": 1.565, "low": 1.54, "close": 1.555, "volume": 12546.88, "close_time": 1762988399999, "quote_volume": 19497.71727, "trades": 244, "taker_buy_base": 5879.48, "taker_buy_quote": 9127.5586 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 1.55, "high": 1.55, "low": 1.528, "close": 1.535, "volume": 10575.32, "close_time": 1762991999999, "quote_volume": 16279.24645, "trades": 322, "taker_buy_base": 5566.12, "taker_buy_quote": 8569.80113 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 1.534, "high": 1.55, "low": 1.531, "close": 1.54, "volume": 6898.29, "close_time": 1762995599999, "quote_volume": 10635.03048, "trades": 241, "taker_buy_base": 3607.86, "taker_buy_quote": 5562.55265 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 1.54, "high": 1.563, "low": 1.538, "close": 1.54, "volume": 10860.61, "close_time": 1762999199999, "quote_volume": 16825.89238, "trades": 355, "taker_buy_base": 6731.91, "taker_buy_quote": 10428.99068 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 1.538, "high": 1.546, "low": 1.534, "close": 1.539, "volume": 3719.19, "close_time": 1763002799999, "quote_volume": 5727.85083, "trades": 119, "taker_buy_base": 2605.52, "taker_buy_quote": 4009.65526 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 1.539, "high": 1.573, "low": 1.517, "close": 1.559, "volume": 9085.95, "close_time": 1763006399999, "quote_volume": 14114.60403, "trades": 526, "taker_buy_base": 4685.74, "taker_buy_quote": 7294.94016 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 1.558, "high": 1.576, "low": 1.543, "close": 1.574, "volume": 10914.59, "close_time": 1763009999999, "quote_volume": 17000.47675, "trades": 648, "taker_buy_base": 6058.91, "taker_buy_quote": 9430.03496 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 1.568, "high": 1.578, "low": 1.552, "close": 1.571, "volume": 5009.62, "close_time": 1763013599999, "quote_volume": 7841.76279, "trades": 453, "taker_buy_base": 2733.14, "taker_buy_quote": 4280.55483 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 1.572, "high": 1.577, "low": 1.56, "close": 1.56, "volume": 9014.93, "close_time": 1763017199999, "quote_volume": 14147.38593, "trades": 476, "taker_buy_base": 5341.4, "taker_buy_quote": 8379.34026 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 1.56, "high": 1.574, "low": 1.558, "close": 1.559, "volume": 5600.99, "close_time": 1763020799999, "quote_volume": 8783.10785, "trades": 402, "taker_buy_base": 2222.77, "taker_buy_quote": 3486.65564 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 1.559, "high": 1.58, "low": 1.555, "close": 1.576, "volume": 5697.78, "close_time": 1763024399999, "quote_volume": 8936.17803, "trades": 341, "taker_buy_base": 2527.05, "taker_buy_quote": 3967.88465 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 1.574, "high": 1.575, "low": 1.56, "close": 1.569, "volume": 4605.04, "close_time": 1763027999999, "quote_volume": 7226.56868, "trades": 78, "taker_buy_base": 2303.31, "taker_buy_quote": 3611.82572 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 1.571, "high": 1.583, "low": 1.565, "close": 1.573, "volume": 5396.29, "close_time": 1763031599999, "quote_volume": 8479.54968, "trades": 124, "taker_buy_base": 1440.98, "taker_buy_quote": 2266.84812 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 1.574, "high": 1.574, "low": 1.561, "close": 1.564, "volume": 2741.07, "close_time": 1763035199999, "quote_volume": 4290.55885, "trades": 63, "taker_buy_base": 877.13, "taker_buy_quote": 1373.54947 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 1.564, "high": 1.57, "low": 1.56, "close": 1.564, "volume": 5636.91, "close_time": 1763038799999, "quote_volume": 8810.18766, "trades": 96, "taker_buy_base": 1149.36, "taker_buy_quote": 1796.62018 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 1.564, "high": 1.565, "low": 1.541, "close": 1.545, "volume": 5856.95, "close_time": 1763042399999, "quote_volume": 9083.25723, "trades": 129, "taker_buy_base": 3072.5, "taker_buy_quote": 4760.71895 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 1.547, "high": 1.576, "low": 1.536, "close": 1.563, "volume": 9965.82, "close_time": 1763045999999, "quote_volume": 15463.81927, "trades": 202, "taker_buy_base": 4128.74, "taker_buy_quote": 6415.32151 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 1.561, "high": 1.579, "low": 1.552, "close": 1.566, "volume": 16890.86, "close_time": 1763049599999, "quote_volume": 26520.15727, "trades": 317, "taker_buy_base": 6569.53, "taker_buy_quote": 10303.51522 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 1.57, "high": 1.57, "low": 1.533, "close": 1.537, "volume": 5673.02, "close_time": 1763053199999, "quote_volume": 8817.08302, "trades": 265, "taker_buy_base": 2962.09, "taker_buy_quote": 4610.56764 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 1.538, "high": 1.555, "low": 1.516, "close": 1.522, "volume": 21410.5, "close_time": 1763056799999, "quote_volume": 32820.619, "trades": 546, "taker_buy_base": 9917.81, "taker_buy_quote": 15220.72408 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 1.522, "high": 1.56, "low": 1.509, "close": 1.556, "volume": 19478.87, "close_time": 1763060399999, "quote_volume": 29820.61394, "trades": 372, "taker_buy_base": 9770.97, "taker_buy_quote": 14999.82654 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 1.559, "high": 1.577, "low": 1.527, "close": 1.548, "volume": 19685.31, "close_time": 1763063999999, "quote_volume": 30552.37846, "trades": 367, "taker_buy_base": 10080.39, "taker_buy_quote": 15640.98659 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 1.545, "high": 1.555, "low": 1.516, "close": 1.517, "volume": 59114.31, "close_time": 1763067599999, "quote_volume": 90659.09822, "trades": 384, "taker_buy_base": 29749.68, "taker_buy_quote": 45403.2789 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 1.52, "high": 1.53, "low": 1.51, "close": 1.517, "volume": 30749.96, "close_time": 1763071199999, "quote_volume": 46800.13378, "trades": 219, "taker_buy_base": 10686.49, "taker_buy_quote": 16246.97786 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 1.516, "high": 1.54, "low": 1.516, "close": 1.53, "volume": 3570.39, "close_time": 1763074799999, "quote_volume": 5467.76282, "trades": 59, "taker_buy_base": 2291.1, "taker_buy_quote": 3506.23997 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 1.532, "high": 1.561, "low": 1.532, "close": 1.542, "volume": 4341.33, "close_time": 1763078399999, "quote_volume": 6737.43173, "trades": 74, "taker_buy_base": 1906.08, "taker_buy_quote": 2964.12021 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 1.54, "high": 1.544, "low": 1.513, "close": 1.518, "volume": 4340.98, "close_time": 1763081999999, "quote_volume": 6633.66411, "trades": 67, "taker_buy_base": 1295.53, "taker_buy_quote": 1982.64245 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 1.513, "high": 1.521, "low": 1.504, "close": 1.511, "volume": 4652.39, "close_time": 1763085599999, "quote_volume": 7041.67808, "trades": 73, "taker_buy_base": 2443.48, "taker_buy_quote": 3699.83933 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 1.513, "high": 1.524, "low": 1.507, "close": 1.515, "volume": 1944.62, "close_time": 1763089199999, "quote_volume": 2944.87453, "trades": 45, "taker_buy_base": 1358.22, "taker_buy_quote": 2057.10109 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 1.518, "high": 1.52, "low": 1.49, "close": 1.498, "volume": 8004.65, "close_time": 1763092799999, "quote_volume": 12058.93592, "trades": 119, "taker_buy_base": 1975.35, "taker_buy_quote": 2975.57593 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 1.494, "high": 1.497, "low": 1.434, "close": 1.468, "volume": 39358.61, "close_time": 1763096399999, "quote_volume": 57928.60849, "trades": 332, "taker_buy_base": 26241.7, "taker_buy_quote": 38742.31277 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 1.468, "high": 1.499, "low": 1.468, "close": 1.494, "volume": 6517.61, "close_time": 1763099999999, "quote_volume": 9721.95453, "trades": 85, "taker_buy_base": 2647.23, "taker_buy_quote": 3958.23281 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 1.492, "high": 1.492, "low": 1.447, "close": 1.49, "volume": 30542.29, "close_time": 1763103599999, "quote_volume": 44603.9947, "trades": 323, "taker_buy_base": 9141.29, "taker_buy_quote": 13428.37161 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 1.49, "high": 1.503, "low": 1.479, "close": 1.484, "volume": 16609.68, "close_time": 1763107199999, "quote_volume": 24761.28533, "trades": 127, "taker_buy_base": 9137.11, "taker_buy_quote": 13634.08864 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 1.485, "high": 1.5, "low": 1.477, "close": 1.5, "volume": 10372.46, "close_time": 1763110799999, "quote_volume": 15440.41443, "trades": 115, "taker_buy_base": 5055.97, "taker_buy_quote": 7526.55183 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 1.504, "high": 1.508, "low": 1.479, "close": 1.479, "volume": 17841.67, "close_time": 1763114399999, "quote_volume": 26608.45236, "trades": 114, "taker_buy_base": 11340.95, "taker_buy_quote": 16905.95127 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 1.482, "high": 1.491, "low": 1.469, "close": 1.485, "volume": 7136.25, "close_time": 1763117999999, "quote_volume": 10549.45232, "trades": 68, "taker_buy_base": 4260.91, "taker_buy_quote": 6296.13571 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 1.482, "high": 1.482, "low": 1.458, "close": 1.469, "volume": 21033.62, "close_time": 1763121599999, "quote_volume": 30824.32039, "trades": 115, "taker_buy_base": 2322.04, "taker_buy_quote": 3402.13546 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 1.469, "high": 1.485, "low": 1.439, "close": 1.484, "volume": 11775.34, "close_time": 1763125199999, "quote_volume": 17139.37743, "trades": 93, "taker_buy_base": 3959.54, "taker_buy_quote": 5800.29104 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 1.488, "high": 1.492, "low": 1.466, "close": 1.485, "volume": 32739.25, "close_time": 1763128799999, "quote_volume": 48496.56922, "trades": 242, "taker_buy_base": 9672.88, "taker_buy_quote": 14319.29257 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 1.48, "high": 1.524, "low": 1.476, "close": 1.515, "volume": 17947.38, "close_time": 1763132399999, "quote_volume": 26933.43495, "trades": 225, "taker_buy_base": 12767.22, "taker_buy_quote": 19142.1208 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 1.514, "high": 1.535, "low": 1.503, "close": 1.518, "volume": 6988.09, "close_time": 1763135999999, "quote_volume": 10620.44245, "trades": 101, "taker_buy_base": 2990.34, "taker_buy_quote": 4553.6577 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 1.518, "high": 1.526, "low": 1.506, "close": 1.508, "volume": 4470.07, "close_time": 1763139599999, "quote_volume": 6776.76238, "trades": 52, "taker_buy_base": 2821.05, "taker_buy_quote": 4276.56329 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 1.514, "high": 1.514, "low": 1.483, "close": 1.483, "volume": 4155.49, "close_time": 1763143199999, "quote_volume": 6219.48281, "trades": 63, "taker_buy_base": 989.98, "taker_buy_quote": 1490.34975 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 1.485, "high": 1.508, "low": 1.482, "close": 1.491, "volume": 1587.2, "close_time": 1763146799999, "quote_volume": 2369.87925, "trades": 49, "taker_buy_base": 811.21, "taker_buy_quote": 1212.67594 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 1.491, "high": 1.508, "low": 1.49, "close": 1.493, "volume": 1603.88, "close_time": 1763150399999, "quote_volume": 2403.43794, "trades": 30, "taker_buy_base": 915.89, "taker_buy_quote": 1371.1005 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 1.5, "high": 1.501, "low": 1.453, "close": 1.46, "volume": 5687.99, "close_time": 1763153999999, "quote_volume": 8368.45582, "trades": 71, "taker_buy_base": 2223.86, "taker_buy_quote": 3281.08593 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 1.469, "high": 1.483, "low": 1.469, "close": 1.478, "volume": 3759.08, "close_time": 1763157599999, "quote_volume": 5552.25221, "trades": 77, "taker_buy_base": 2609.36, "taker_buy_quote": 3852.32066 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 1.485, "high": 1.486, "low": 1.457, "close": 1.458, "volume": 6931.22, "close_time": 1763161199999, "quote_volume": 10207.45963, "trades": 108, "taker_buy_base": 2464.9, "taker_buy_quote": 3636.62347 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 1.458, "high": 1.465, "low": 1.428, "close": 1.449, "volume": 12404.49, "close_time": 1763164799999, "quote_volume": 17919.93865, "trades": 456, "taker_buy_base": 6437.47, "taker_buy_quote": 9290.57519 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 1.452, "high": 1.477, "low": 1.452, "close": 1.476, "volume": 6226.76, "close_time": 1763168399999, "quote_volume": 9112.50212, "trades": 410, "taker_buy_base": 1656.26, "taker_buy_quote": 2421.44669 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 1.476, "high": 1.492, "low": 1.473, "close": 1.492, "volume": 7939.42, "close_time": 1763171999999, "quote_volume": 11784.822, "trades": 296, "taker_buy_base": 5104.23, "taker_buy_quote": 7576.78495 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 1.49, "high": 1.495, "low": 1.487, "close": 1.495, "volume": 1242.05, "close_time": 1763175599999, "quote_volume": 1850.33942, "trades": 123, "taker_buy_base": 542.78, "taker_buy_quote": 808.49347 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 1.494, "high": 1.504, "low": 1.487, "close": 1.495, "volume": 3222.2, "close_time": 1763179199999, "quote_volume": 4820.44753, "trades": 75, "taker_buy_base": 1595.32, "taker_buy_quote": 2385.71429 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 1.496, "high": 1.5, "low": 1.484, "close": 1.486, "volume": 5748.88, "close_time": 1763182799999, "quote_volume": 8590.38404, "trades": 98, "taker_buy_base": 3338.3, "taker_buy_quote": 4988.43656 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 1.487, "high": 1.495, "low": 1.485, "close": 1.493, "volume": 1802.83, "close_time": 1763186399999, "quote_volume": 2684.84972, "trades": 37, "taker_buy_base": 1361.63, "taker_buy_quote": 2028.2917 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 1.494, "high": 1.507, "low": 1.493, "close": 1.497, "volume": 5135.67, "close_time": 1763189999999, "quote_volume": 7698.71254, "trades": 78, "taker_buy_base": 2653.59, "taker_buy_quote": 3980.95168 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 1.496, "high": 1.497, "low": 1.486, "close": 1.49, "volume": 1965.18, "close_time": 1763193599999, "quote_volume": 2927.81345, "trades": 48, "taker_buy_base": 1358.21, "taker_buy_quote": 2023.01604 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 1.487, "high": 1.487, "low": 1.458, "close": 1.459, "volume": 4259.95, "close_time": 1763197199999, "quote_volume": 6274.14962, "trades": 108, "taker_buy_base": 2399.34, "taker_buy_quote": 3540.4778 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 1.461, "high": 1.477, "low": 1.459, "close": 1.465, "volume": 773.63, "close_time": 1763200799999, "quote_volume": 1135.79967, "trades": 32, "taker_buy_base": 318.86, "taker_buy_quote": 468.498 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 1.464, "high": 1.469, "low": 1.457, "close": 1.467, "volume": 2580.09, "close_time": 1763204399999, "quote_volume": 3776.24004, "trades": 59, "taker_buy_base": 2097.25, "taker_buy_quote": 3069.63879 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 1.466, "high": 1.466, "low": 1.447, "close": 1.45, "volume": 2254.63, "close_time": 1763207999999, "quote_volume": 3276.87979, "trades": 56, "taker_buy_base": 1002.78, "taker_buy_quote": 1458.07656 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 1.451, "high": 1.463, "low": 1.45, "close": 1.455, "volume": 1590.24, "close_time": 1763211599999, "quote_volume": 2316.74827, "trades": 46, "taker_buy_base": 630.35, "taker_buy_quote": 918.25502 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 1.454, "high": 1.468, "low": 1.45, "close": 1.465, "volume": 11885.6, "close_time": 1763215199999, "quote_volume": 17299.82028, "trades": 141, "taker_buy_base": 2085.62, "taker_buy_quote": 3037.67242 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 1.464, "high": 1.476, "low": 1.464, "close": 1.472, "volume": 5940.19, "close_time": 1763218799999, "quote_volume": 8733.58181, "trades": 106, "taker_buy_base": 3823.48, "taker_buy_quote": 5620.33864 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 1.473, "high": 1.479, "low": 1.468, "close": 1.468, "volume": 2634.12, "close_time": 1763222399999, "quote_volume": 3880.65785, "trades": 49, "taker_buy_base": 733.07, "taker_buy_quote": 1080.58911 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 1.467, "high": 1.503, "low": 1.466, "close": 1.499, "volume": 14853.14, "close_time": 1763225999999, "quote_volume": 21964.15515, "trades": 126, "taker_buy_base": 13285.09, "taker_buy_quote": 19633.83646 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 1.494, "high": 1.511, "low": 1.486, "close": 1.502, "volume": 6917.55, "close_time": 1763229599999, "quote_volume": 10332.95247, "trades": 103, "taker_buy_base": 4592.84, "taker_buy_quote": 6859.58135 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 1.499, "high": 1.504, "low": 1.492, "close": 1.493, "volume": 2889.94, "close_time": 1763233199999, "quote_volume": 4324.71461, "trades": 50, "taker_buy_base": 1557.24, "taker_buy_quote": 2329.42534 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 1.493, "high": 1.497, "low": 1.487, "close": 1.493, "volume": 2066.9, "close_time": 1763236799999, "quote_volume": 3084.74809, "trades": 33, "taker_buy_base": 1532.87, "taker_buy_quote": 2287.19209 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 1.491, "high": 1.493, "low": 1.479, "close": 1.48, "volume": 2969.58, "close_time": 1763240399999, "quote_volume": 4412.03201, "trades": 55, "taker_buy_base": 1137.56, "taker_buy_quote": 1687.56734 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 1.481, "high": 1.491, "low": 1.468, "close": 1.472, "volume": 3357.12, "close_time": 1763243999999, "quote_volume": 4970.56815, "trades": 75, "taker_buy_base": 2149.18, "taker_buy_quote": 3183.75024 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 1.472, "high": 1.481, "low": 1.469, "close": 1.48, "volume": 1727.57, "close_time": 1763247599999, "quote_volume": 2548.70796, "trades": 24, "taker_buy_base": 1141.31, "taker_buy_quote": 1681.83032 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 1.479, "high": 1.485, "low": 1.473, "close": 1.474, "volume": 4978.01, "close_time": 1763251199999, "quote_volume": 7360.72897, "trades": 46, "taker_buy_base": 1805.75, "taker_buy_quote": 2671.65094 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 1.474, "high": 1.48, "low": 1.454, "close": 1.464, "volume": 13072.37, "close_time": 1763254799999, "quote_volume": 19053.27893, "trades": 130, "taker_buy_base": 2271.43, "taker_buy_quote": 3326.10907 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 1.456, "high": 1.469, "low": 1.443, "close": 1.469, "volume": 8882.34, "close_time": 1763258399999, "quote_volume": 12954.21247, "trades": 162, "taker_buy_base": 5765.88, "taker_buy_quote": 8419.59694 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 1.465, "high": 1.488, "low": 1.462, "close": 1.488, "volume": 3025.04, "close_time": 1763261999999, "quote_volume": 4454.45151, "trades": 42, "taker_buy_base": 1374.36, "taker_buy_quote": 2031.48759 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 1.489, "high": 1.489, "low": 1.482, "close": 1.487, "volume": 1385.42, "close_time": 1763265599999, "quote_volume": 2055.28881, "trades": 20, "taker_buy_base": 1153.18, "taker_buy_quote": 1710.70008 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 1.486, "high": 1.487, "low": 1.468, "close": 1.477, "volume": 2300.61, "close_time": 1763269199999, "quote_volume": 3394.50059, "trades": 40, "taker_buy_base": 1570.77, "taker_buy_quote": 2315.65664 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 1.477, "high": 1.498, "low": 1.477, "close": 1.493, "volume": 3734.53, "close_time": 1763272799999, "quote_volume": 5560.63606, "trades": 68, "taker_buy_base": 2277.87, "taker_buy_quote": 3395.02695 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 1.491, "high": 1.496, "low": 1.486, "close": 1.486, "volume": 10825.06, "close_time": 1763276399999, "quote_volume": 16098.84253, "trades": 44, "taker_buy_base": 9553.72, "taker_buy_quote": 14202.1482 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 1.486, "high": 1.493, "low": 1.48, "close": 1.493, "volume": 1026.82, "close_time": 1763279999999, "quote_volume": 1525.79738, "trades": 27, "taker_buy_base": 605.81, "taker_buy_quote": 901.44284 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 1.493, "high": 1.494, "low": 1.484, "close": 1.485, "volume": 5214.67, "close_time": 1763283599999, "quote_volume": 7758.17414, "trades": 63, "taker_buy_base": 2575.87, "taker_buy_quote": 3836.58623 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 1.482, "high": 1.494, "low": 1.477, "close": 1.489, "volume": 8658.3, "close_time": 1763287199999, "quote_volume": 12819.95712, "trades": 51, "taker_buy_base": 2612.46, "taker_buy_quote": 3879.24506 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 1.489, "high": 1.493, "low": 1.485, "close": 1.486, "volume": 3147.37, "close_time": 1763290799999, "quote_volume": 4686.38933, "trades": 136, "taker_buy_base": 1452.45, "taker_buy_quote": 2162.7541 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 1.487, "high": 1.489, "low": 1.45, "close": 1.455, "volume": 6957.27, "close_time": 1763294399999, "quote_volume": 10198.93997, "trades": 295, "taker_buy_base": 3495.25, "taker_buy_quote": 5118.87095 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 1.454, "high": 1.465, "low": 1.445, "close": 1.458, "volume": 5453.7, "close_time": 1763297999999, "quote_volume": 7954.02736, "trades": 113, "taker_buy_base": 1964.25, "taker_buy_quote": 2862.79322 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 1.463, "high": 1.465, "low": 1.437, "close": 1.448, "volume": 6282.64, "close_time": 1763301599999, "quote_volume": 9132.87837, "trades": 130, "taker_buy_base": 3851.99, "taker_buy_quote": 5595.33284 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 1.451, "high": 1.463, "low": 1.444, "close": 1.461, "volume": 2973.39, "close_time": 1763305199999, "quote_volume": 4331.46587, "trades": 41, "taker_buy_base": 1962.88, "taker_buy_quote": 2859.34013 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 1.456, "high": 1.462, "low": 1.417, "close": 1.417, "volume": 79883.27, "close_time": 1763308799999, "quote_volume": 115663.85442, "trades": 463, "taker_buy_base": 42712.14, "taker_buy_quote": 61908.50721 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 1.42, "high": 1.436, "low": 1.408, "close": 1.41, "volume": 8709.32, "close_time": 1763312399999, "quote_volume": 12397.57468, "trades": 180, "taker_buy_base": 4372.63, "taker_buy_quote": 6224.87749 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 1.412, "high": 1.422, "low": 1.398, "close": 1.422, "volume": 55254.14, "close_time": 1763315999999, "quote_volume": 77558.87133, "trades": 399, "taker_buy_base": 30339.21, "taker_buy_quote": 42529.36245 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 1.422, "high": 1.447, "low": 1.4, "close": 1.413, "volume": 30395.64, "close_time": 1763319599999, "quote_volume": 42951.61407, "trades": 254, "taker_buy_base": 8038.93, "taker_buy_quote": 11378.80477 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 1.414, "high": 1.435, "low": 1.414, "close": 1.419, "volume": 7337.34, "close_time": 1763323199999, "quote_volume": 10418.71253, "trades": 122, "taker_buy_base": 6364.91, "taker_buy_quote": 9036.1852 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 1.42, "high": 1.427, "low": 1.415, "close": 1.415, "volume": 8528.52, "close_time": 1763326799999, "quote_volume": 12122.39903, "trades": 77, "taker_buy_base": 1596.92, "taker_buy_quote": 2271.72431 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 1.414, "high": 1.415, "low": 1.4, "close": 1.411, "volume": 7431.98, "close_time": 1763330399999, "quote_volume": 10448.38152, "trades": 86, "taker_buy_base": 4275.15, "taker_buy_quote": 6003.91363 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 1.412, "high": 1.43, "low": 1.402, "close": 1.424, "volume": 6401.16, "close_time": 1763333999999, "quote_volume": 9067.99319, "trades": 81, "taker_buy_base": 3364.27, "taker_buy_quote": 4762.37562 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 1.416, "high": 1.439, "low": 1.4, "close": 1.43, "volume": 19869.73, "close_time": 1763337599999, "quote_volume": 28435.40726, "trades": 183, "taker_buy_base": 11197.43, "taker_buy_quote": 16018.06035 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 1.429, "high": 1.445, "low": 1.416, "close": 1.437, "volume": 7823.11, "close_time": 1763341199999, "quote_volume": 11208.10684, "trades": 136, "taker_buy_base": 4178.01, "taker_buy_quote": 5980.55857 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 1.437, "high": 1.439, "low": 1.427, "close": 1.428, "volume": 2850.66, "close_time": 1763344799999, "quote_volume": 4083.6519, "trades": 55, "taker_buy_base": 2379.86, "taker_buy_quote": 3409.56427 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 1.429, "high": 1.446, "low": 1.428, "close": 1.439, "volume": 9039.09, "close_time": 1763348399999, "quote_volume": 13014.08486, "trades": 116, "taker_buy_base": 4137.75, "taker_buy_quote": 5952.4844 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 1.44, "high": 1.449, "low": 1.44, "close": 1.443, "volume": 1840.47, "close_time": 1763351999999, "quote_volume": 2657.23584, "trades": 44, "taker_buy_base": 1524.26, "taker_buy_quote": 2200.84847 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 1.447, "high": 1.45, "low": 1.437, "close": 1.438, "volume": 2294.17, "close_time": 1763355599999, "quote_volume": 3311.88884, "trades": 57, "taker_buy_base": 1280.89, "taker_buy_quote": 1849.06946 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 1.437, "high": 1.438, "low": 1.43, "close": 1.437, "volume": 931.55, "close_time": 1763359199999, "quote_volume": 1336.41881, "trades": 27, "taker_buy_base": 464.21, "taker_buy_quote": 665.83987 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 1.437, "high": 1.444, "low": 1.433, "close": 1.444, "volume": 2480.04, "close_time": 1763362799999, "quote_volume": 3567.99147, "trades": 40, "taker_buy_base": 1810.89, "taker_buy_quote": 2606.03823 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 1.444, "high": 1.452, "low": 1.44, "close": 1.451, "volume": 2328.45, "close_time": 1763366399999, "quote_volume": 3371.89499, "trades": 54, "taker_buy_base": 1127.79, "taker_buy_quote": 1633.01539 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 1.451, "high": 1.455, "low": 1.438, "close": 1.44, "volume": 10406.4, "close_time": 1763369999999, "quote_volume": 15083.77238, "trades": 112, "taker_buy_base": 2305.71, "taker_buy_quote": 3341.85545 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 1.441, "high": 1.449, "low": 1.436, "close": 1.442, "volume": 8461.94, "close_time": 1763373599999, "quote_volume": 12174.74642, "trades": 84, "taker_buy_base": 6355.83, "taker_buy_quote": 9140.47244 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 1.442, "high": 1.452, "low": 1.441, "close": 1.441, "volume": 2999.45, "close_time": 1763377199999, "quote_volume": 4346.38709, "trades": 53, "taker_buy_base": 2007.15, "taker_buy_quote": 2910.90748 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 1.439, "high": 1.45, "low": 1.439, "close": 1.442, "volume": 4657.91, "close_time": 1763380799999, "quote_volume": 6725.13225, "trades": 39, "taker_buy_base": 654.91, "taker_buy_quote": 946.02681 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 1.442, "high": 1.443, "low": 1.432, "close": 1.436, "volume": 3593.13, "close_time": 1763384399999, "quote_volume": 5166.5645, "trades": 59, "taker_buy_base": 1212.91, "taker_buy_quote": 1743.2428 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 1.436, "high": 1.437, "low": 1.385, "close": 1.392, "volume": 34334.54, "close_time": 1763387999999, "quote_volume": 48511.71547, "trades": 436, "taker_buy_base": 16859.54, "taker_buy_quote": 23746.31109 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 1.392, "high": 1.444, "low": 1.379, "close": 1.409, "volume": 31805.27, "close_time": 1763391599999, "quote_volume": 44598.63815, "trades": 975, "taker_buy_base": 11195.85, "taker_buy_quote": 15733.97235 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 1.411, "high": 1.414, "low": 1.383, "close": 1.398, "volume": 13872.5, "close_time": 1763395199999, "quote_volume": 19425.39908, "trades": 867, "taker_buy_base": 6331.27, "taker_buy_quote": 8861.42922 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 1.4, "high": 1.417, "low": 1.382, "close": 1.416, "volume": 11032.08, "close_time": 1763398799999, "quote_volume": 15396.66227, "trades": 743, "taker_buy_base": 5226.3, "taker_buy_quote": 7297.46154 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 1.415, "high": 1.416, "low": 1.379, "close": 1.383, "volume": 16554.55, "close_time": 1763402399999, "quote_volume": 23098.83955, "trades": 414, "taker_buy_base": 9164.01, "taker_buy_quote": 12755.15297 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 1.384, "high": 1.4, "low": 1.375, "close": 1.387, "volume": 10862.14, "close_time": 1763405999999, "quote_volume": 15052.68039, "trades": 484, "taker_buy_base": 5825.81, "taker_buy_quote": 8075.42257 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 1.389, "high": 1.407, "low": 1.388, "close": 1.4, "volume": 12294.9, "close_time": 1763409599999, "quote_volume": 17127.7657, "trades": 301, "taker_buy_base": 7803.85, "taker_buy_quote": 10872.12536 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 1.398, "high": 1.405, "low": 1.382, "close": 1.386, "volume": 13396.78, "close_time": 1763413199999, "quote_volume": 18611.1047, "trades": 138, "taker_buy_base": 8168.26, "taker_buy_quote": 11347.93015 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 1.387, "high": 1.399, "low": 1.38, "close": 1.39, "volume": 5337.69, "close_time": 1763416799999, "quote_volume": 7413.16001, "trades": 57, "taker_buy_base": 2265.3, "taker_buy_quote": 3147.31814 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 1.388, "high": 1.391, "low": 1.379, "close": 1.386, "volume": 5470.01, "close_time": 1763420399999, "quote_volume": 7578.32882, "trades": 80, "taker_buy_base": 3775.25, "taker_buy_quote": 5230.48397 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 1.384, "high": 1.386, "low": 1.379, "close": 1.385, "volume": 7725.33, "close_time": 1763423999999, "quote_volume": 10667.07488, "trades": 58, "taker_buy_base": 1221.15, "taker_buy_quote": 1688.27343 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 1.387, "high": 1.401, "low": 1.378, "close": 1.401, "volume": 7027.69, "close_time": 1763427599999, "quote_volume": 9711.77351, "trades": 81, "taker_buy_base": 1360.58, "taker_buy_quote": 1883.92029 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 1.399, "high": 1.409, "low": 1.394, "close": 1.397, "volume": 2510.44, "close_time": 1763431199999, "quote_volume": 3528.49801, "trades": 36, "taker_buy_base": 1628.04, "taker_buy_quote": 2291.6152 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 1.396, "high": 1.415, "low": 1.382, "close": 1.401, "volume": 13447.01, "close_time": 1763434799999, "quote_volume": 18886.51575, "trades": 173, "taker_buy_base": 5186.49, "taker_buy_quote": 7296.43005 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 1.4, "high": 1.436, "low": 1.391, "close": 1.426, "volume": 7416.4, "close_time": 1763438399999, "quote_volume": 10503.02503, "trades": 151, "taker_buy_base": 3953.65, "taker_buy_quote": 5614.695 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 1.423, "high": 1.432, "low": 1.418, "close": 1.431, "volume": 13030.81, "close_time": 1763441999999, "quote_volume": 18554.02192, "trades": 166, "taker_buy_base": 4179.84, "taker_buy_quote": 5951.96679 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 1.427, "high": 1.439, "low": 1.422, "close": 1.425, "volume": 3897.53, "close_time": 1763445599999, "quote_volume": 5576.74133, "trades": 68, "taker_buy_base": 1820.06, "taker_buy_quote": 2607.71805 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 1.422, "high": 1.424, "low": 1.411, "close": 1.412, "volume": 2627.09, "close_time": 1763449199999, "quote_volume": 3720.47313, "trades": 46, "taker_buy_base": 1539.12, "taker_buy_quote": 2179.945 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 1.411, "high": 1.42, "low": 1.406, "close": 1.414, "volume": 3204.7, "close_time": 1763452799999, "quote_volume": 4533.35581, "trades": 70, "taker_buy_base": 2051.72, "taker_buy_quote": 2903.0484 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 1.414, "high": 1.427, "low": 1.411, "close": 1.421, "volume": 5235.85, "close_time": 1763456399999, "quote_volume": 7432.42021, "trades": 89, "taker_buy_base": 4082.34, "taker_buy_quote": 5794.41228 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 1.419, "high": 1.421, "low": 1.407, "close": 1.412, "volume": 5642.73, "close_time": 1763459999999, "quote_volume": 7957.16561, "trades": 92, "taker_buy_base": 3318.81, "taker_buy_quote": 4677.12932 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 1.412, "high": 1.413, "low": 1.406, "close": 1.41, "volume": 3165.94, "close_time": 1763463599999, "quote_volume": 4461.21728, "trades": 53, "taker_buy_base": 1246.94, "taker_buy_quote": 1756.98115 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 1.411, "high": 1.412, "low": 1.402, "close": 1.402, "volume": 17510.38, "close_time": 1763467199999, "quote_volume": 24615.14169, "trades": 134, "taker_buy_base": 636.89, "taker_buy_quote": 895.95021 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 1.401, "high": 1.408, "low": 1.395, "close": 1.408, "volume": 3274.18, "close_time": 1763470799999, "quote_volume": 4588.28841, "trades": 35, "taker_buy_base": 257.0, "taker_buy_quote": 360.52194 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 1.403, "high": 1.404, "low": 1.389, "close": 1.4, "volume": 3198.85, "close_time": 1763474399999, "quote_volume": 4464.86088, "trades": 80, "taker_buy_base": 1160.13, "taker_buy_quote": 1619.7715 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 1.4, "high": 1.421, "low": 1.397, "close": 1.409, "volume": 6963.31, "close_time": 1763477999999, "quote_volume": 9815.25151, "trades": 151, "taker_buy_base": 2729.68, "taker_buy_quote": 3855.00799 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 1.401, "high": 1.432, "low": 1.397, "close": 1.427, "volume": 4943.77, "close_time": 1763481599999, "quote_volume": 7000.69897, "trades": 112, "taker_buy_base": 2473.86, "taker_buy_quote": 3499.99667 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 1.428, "high": 1.45, "low": 1.427, "close": 1.445, "volume": 4619.75, "close_time": 1763485199999, "quote_volume": 6667.04016, "trades": 93, "taker_buy_base": 2522.31, "taker_buy_quote": 3638.7374 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 1.447, "high": 1.459, "low": 1.439, "close": 1.439, "volume": 27026.69, "close_time": 1763488799999, "quote_volume": 39208.48182, "trades": 309, "taker_buy_base": 14217.01, "taker_buy_quote": 20637.33807 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 1.448, "high": 1.45, "low": 1.442, "close": 1.445, "volume": 2468.89, "close_time": 1763492399999, "quote_volume": 3571.19875, "trades": 44, "taker_buy_base": 1725.66, "taker_buy_quote": 2496.49056 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 1.444, "high": 1.446, "low": 1.438, "close": 1.44, "volume": 4446.04, "close_time": 1763495999999, "quote_volume": 6412.61905, "trades": 34, "taker_buy_base": 448.83, "taker_buy_quote": 647.97187 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 1.441, "high": 1.441, "low": 1.436, "close": 1.439, "volume": 1495.46, "close_time": 1763499599999, "quote_volume": 2152.92917, "trades": 24, "taker_buy_base": 905.32, "taker_buy_quote": 1303.6608 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 1.438, "high": 1.443, "low": 1.42, "close": 1.424, "volume": 2984.2, "close_time": 1763503199999, "quote_volume": 4255.35304, "trades": 54, "taker_buy_base": 883.33, "taker_buy_quote": 1262.27473 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 1.424, "high": 1.446, "low": 1.423, "close": 1.437, "volume": 1589.79, "close_time": 1763506799999, "quote_volume": 2277.58854, "trades": 39, "taker_buy_base": 622.05, "taker_buy_quote": 888.67238 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 1.434, "high": 1.436, "low": 1.431, "close": 1.433, "volume": 1537.51, "close_time": 1763510399999, "quote_volume": 2204.36709, "trades": 18, "taker_buy_base": 828.37, "taker_buy_quote": 1187.36356 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 1.433, "high": 1.433, "low": 1.416, "close": 1.43, "volume": 2444.51, "close_time": 1763513999999, "quote_volume": 3486.0352, "trades": 43, "taker_buy_base": 1050.31, "taker_buy_quote": 1498.05462 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 1.428, "high": 1.438, "low": 1.426, "close": 1.429, "volume": 924.38, "close_time": 1763517599999, "quote_volume": 1322.3272, "trades": 26, "taker_buy_base": 580.65, "taker_buy_quote": 831.56736 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 1.432, "high": 1.436, "low": 1.429, "close": 1.433, "volume": 910.36, "close_time": 1763521199999, "quote_volume": 1303.88527, "trades": 26, "taker_buy_base": 827.53, "taker_buy_quote": 1185.28391 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 1.43, "high": 1.431, "low": 1.416, "close": 1.417, "volume": 1730.78, "close_time": 1763524799999, "quote_volume": 2459.54865, "trades": 35, "taker_buy_base": 1021.52, "taker_buy_quote": 1450.49261 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 1.417, "high": 1.419, "low": 1.412, "close": 1.412, "volume": 2759.91, "close_time": 1763528399999, "quote_volume": 3906.10386, "trades": 52, "taker_buy_base": 359.78, "taker_buy_quote": 509.14202 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 1.413, "high": 1.413, "low": 1.382, "close": 1.387, "volume": 8545.36, "close_time": 1763531999999, "quote_volume": 11941.11171, "trades": 114, "taker_buy_base": 4192.97, "taker_buy_quote": 5862.80774 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 1.387, "high": 1.398, "low": 1.387, "close": 1.397, "volume": 3576.41, "close_time": 1763535599999, "quote_volume": 4973.9284, "trades": 41, "taker_buy_base": 2962.59, "taker_buy_quote": 4118.87247 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 1.396, "high": 1.407, "low": 1.395, "close": 1.404, "volume": 4784.67, "close_time": 1763539199999, "quote_volume": 6702.43419, "trades": 69, "taker_buy_base": 3637.33, "taker_buy_quote": 5098.14002 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 1.404, "high": 1.407, "low": 1.398, "close": 1.399, "volume": 2923.66, "close_time": 1763542799999, "quote_volume": 4096.0219, "trades": 38, "taker_buy_base": 712.77, "taker_buy_quote": 1000.87221 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 1.393, "high": 1.396, "low": 1.379, "close": 1.381, "volume": 8167.77, "close_time": 1763546399999, "quote_volume": 11336.91442, "trades": 136, "taker_buy_base": 3864.16, "taker_buy_quote": 5362.32397 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 1.383, "high": 1.384, "low": 1.368, "close": 1.381, "volume": 28147.2, "close_time": 1763549999999, "quote_volume": 38769.20493, "trades": 144, "taker_buy_base": 12269.76, "taker_buy_quote": 16890.81251 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 1.385, "high": 1.394, "low": 1.38, "close": 1.389, "volume": 5363.92, "close_time": 1763553599999, "quote_volume": 7441.4695, "trades": 44, "taker_buy_base": 4177.03, "taker_buy_quote": 5792.78774 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 1.388, "high": 1.404, "low": 1.388, "close": 1.396, "volume": 2533.4, "close_time": 1763557199999, "quote_volume": 3535.65511, "trades": 51, "taker_buy_base": 1111.67, "taker_buy_quote": 1551.93145 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 1.396, "high": 1.396, "low": 1.38, "close": 1.38, "volume": 12852.44, "close_time": 1763560799999, "quote_volume": 17863.45544, "trades": 85, "taker_buy_base": 3706.68, "taker_buy_quote": 5155.43199 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 1.38, "high": 1.388, "low": 1.364, "close": 1.385, "volume": 14029.71, "close_time": 1763564399999, "quote_volume": 19210.2902, "trades": 136, "taker_buy_base": 6356.54, "taker_buy_quote": 8703.67427 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 1.391, "high": 1.403, "low": 1.365, "close": 1.365, "volume": 13533.64, "close_time": 1763567999999, "quote_volume": 18642.0403, "trades": 156, "taker_buy_base": 3592.98, "taker_buy_quote": 4968.24227 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 1.365, "high": 1.37, "low": 1.349, "close": 1.353, "volume": 13597.8, "close_time": 1763571599999, "quote_volume": 18502.42716, "trades": 231, "taker_buy_base": 6870.46, "taker_buy_quote": 9362.4369 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 1.357, "high": 1.368, "low": 1.344, "close": 1.364, "volume": 79461.62, "close_time": 1763575199999, "quote_volume": 107321.91696, "trades": 406, "taker_buy_base": 55775.93, "taker_buy_quote": 75239.53296 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 1.366, "high": 1.37, "low": 1.357, "close": 1.361, "volume": 8288.39, "close_time": 1763578799999, "quote_volume": 11297.15616, "trades": 147, "taker_buy_base": 2780.21, "taker_buy_quote": 3790.26097 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 1.361, "high": 1.368, "low": 1.358, "close": 1.365, "volume": 7928.32, "close_time": 1763582399999, "quote_volume": 10796.27617, "trades": 143, "taker_buy_base": 2551.82, "taker_buy_quote": 3478.46759 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 1.365, "high": 1.378, "low": 1.363, "close": 1.375, "volume": 3619.54, "close_time": 1763585999999, "quote_volume": 4951.86646, "trades": 105, "taker_buy_base": 1362.62, "taker_buy_quote": 1866.57728 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 1.375, "high": 1.399, "low": 1.374, "close": 1.398, "volume": 5896.61, "close_time": 1763589599999, "quote_volume": 8198.62082, "trades": 88, "taker_buy_base": 4158.93, "taker_buy_quote": 5787.75352 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 1.394, "high": 1.395, "low": 1.385, "close": 1.395, "volume": 5984.02, "close_time": 1763593199999, "quote_volume": 8302.93604, "trades": 47, "taker_buy_base": 595.66, "taker_buy_quote": 826.16528 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 1.395, "high": 1.406, "low": 1.395, "close": 1.403, "volume": 2632.08, "close_time": 1763596799999, "quote_volume": 3686.0634, "trades": 65, "taker_buy_base": 776.73, "taker_buy_quote": 1088.94303 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 1.4, "high": 1.417, "low": 1.4, "close": 1.405, "volume": 3411.9, "close_time": 1763600399999, "quote_volume": 4816.82041, "trades": 84, "taker_buy_base": 1498.76, "taker_buy_quote": 2115.28297 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 1.41, "high": 1.412, "low": 1.403, "close": 1.403, "volume": 4031.55, "close_time": 1763603999999, "quote_volume": 5667.41562, "trades": 71, "taker_buy_base": 1238.99, "taker_buy_quote": 1743.9909 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 1.402, "high": 1.408, "low": 1.401, "close": 1.405, "volume": 11111.06, "close_time": 1763607599999, "quote_volume": 15611.59964, "trades": 62, "taker_buy_base": 9650.05, "taker_buy_quote": 13558.79209 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 1.405, "high": 1.406, "low": 1.397, "close": 1.398, "volume": 4838.79, "close_time": 1763611199999, "quote_volume": 6783.38462, "trades": 87, "taker_buy_base": 1989.68, "taker_buy_quote": 2789.29571 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 1.398, "high": 1.403, "low": 1.396, "close": 1.403, "volume": 2898.66, "close_time": 1763614799999, "quote_volume": 4057.26597, "trades": 86, "taker_buy_base": 1461.36, "taker_buy_quote": 2045.22773 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 1.402, "high": 1.408, "low": 1.401, "close": 1.406, "volume": 2241.81, "close_time": 1763618399999, "quote_volume": 3147.74106, "trades": 72, "taker_buy_base": 1028.76, "taker_buy_quote": 1445.1004 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 1.406, "high": 1.413, "low": 1.405, "close": 1.406, "volume": 3954.85, "close_time": 1763621999999, "quote_volume": 5566.492, "trades": 91, "taker_buy_base": 678.5, "taker_buy_quote": 955.38442 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 1.405, "high": 1.41, "low": 1.403, "close": 1.408, "volume": 1818.43, "close_time": 1763625599999, "quote_volume": 2555.007, "trades": 54, "taker_buy_base": 273.02, "taker_buy_quote": 384.02604 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 1.409, "high": 1.409, "low": 1.393, "close": 1.393, "volume": 2994.32, "close_time": 1763629199999, "quote_volume": 4198.27936, "trades": 66, "taker_buy_base": 1599.07, "taker_buy_quote": 2241.64874 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 1.393, "high": 1.4, "low": 1.389, "close": 1.393, "volume": 5844.5, "close_time": 1763632799999, "quote_volume": 8132.08209, "trades": 140, "taker_buy_base": 2629.02, "taker_buy_quote": 3657.53772 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 1.393, "high": 1.396, "low": 1.386, "close": 1.392, "volume": 4173.68, "close_time": 1763636399999, "quote_volume": 5803.93748, "trades": 83, "taker_buy_base": 2437.74, "taker_buy_quote": 3390.79318 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 1.391, "high": 1.396, "low": 1.389, "close": 1.395, "volume": 1447.68, "close_time": 1763639999999, "quote_volume": 2015.175, "trades": 25, "taker_buy_base": 972.79, "taker_buy_quote": 1353.43652 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 1.393, "high": 1.406, "low": 1.391, "close": 1.405, "volume": 3758.65, "close_time": 1763643599999, "quote_volume": 5264.15948, "trades": 76, "taker_buy_base": 910.44, "taker_buy_quote": 1274.04533 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 1.404, "high": 1.406, "low": 1.392, "close": 1.394, "volume": 13712.44, "close_time": 1763647199999, "quote_volume": 19155.22248, "trades": 163, "taker_buy_base": 6261.67, "taker_buy_quote": 8750.88748 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 1.394, "high": 1.398, "low": 1.377, "close": 1.396, "volume": 6429.21, "close_time": 1763650799999, "quote_volume": 8908.521, "trades": 136, "taker_buy_base": 2266.13, "taker_buy_quote": 3135.31513 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 1.391, "high": 1.391, "low": 1.372, "close": 1.372, "volume": 5121.35, "close_time": 1763654399999, "quote_volume": 7099.81255, "trades": 55, "taker_buy_base": 2119.38, "taker_buy_quote": 2932.60834 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 1.374, "high": 1.374, "low": 1.341, "close": 1.344, "volume": 33285.0, "close_time": 1763657999999, "quote_volume": 44969.83399, "trades": 404, "taker_buy_base": 6436.89, "taker_buy_quote": 8695.23688 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 1.352, "high": 1.355, "low": 1.337, "close": 1.348, "volume": 14893.93, "close_time": 1763661599999, "quote_volume": 20043.62061, "trades": 259, "taker_buy_base": 5542.86, "taker_buy_quote": 7455.43129 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 1.345, "high": 1.355, "low": 1.318, "close": 1.323, "volume": 18187.63, "close_time": 1763665199999, "quote_volume": 24169.36393, "trades": 224, "taker_buy_base": 5591.36, "taker_buy_quote": 7455.6118 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 1.323, "high": 1.335, "low": 1.319, "close": 1.33, "volume": 2986.17, "close_time": 1763668799999, "quote_volume": 3962.12347, "trades": 56, "taker_buy_base": 500.96, "taker_buy_quote": 665.65734 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 1.33, "high": 1.334, "low": 1.321, "close": 1.327, "volume": 3348.26, "close_time": 1763672399999, "quote_volume": 4444.32585, "trades": 43, "taker_buy_base": 1953.34, "taker_buy_quote": 2595.72072 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 1.327, "high": 1.346, "low": 1.327, "close": 1.339, "volume": 1196.36, "close_time": 1763675999999, "quote_volume": 1602.44574, "trades": 30, "taker_buy_base": 429.62, "taker_buy_quote": 575.39018 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 1.34, "high": 1.361, "low": 1.34, "close": 1.354, "volume": 6260.38, "close_time": 1763679599999, "quote_volume": 8481.33728, "trades": 71, "taker_buy_base": 3945.35, "taker_buy_quote": 5346.14438 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 1.35, "high": 1.35, "low": 1.324, "close": 1.339, "volume": 12893.93, "close_time": 1763683199999, "quote_volume": 17182.99053, "trades": 152, "taker_buy_base": 6447.09, "taker_buy_quote": 8602.80963 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 1.34, "high": 1.351, "low": 1.335, "close": 1.349, "volume": 4718.5, "close_time": 1763686799999, "quote_volume": 6341.82684, "trades": 56, "taker_buy_base": 2097.7, "taker_buy_quote": 2814.45968 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 1.351, "high": 1.355, "low": 1.344, "close": 1.345, "volume": 396.52, "close_time": 1763690399999, "quote_volume": 535.32395, "trades": 9, "taker_buy_base": 68.18, "taker_buy_quote": 92.12735 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 1.346, "high": 1.346, "low": 1.324, "close": 1.326, "volume": 2183.14, "close_time": 1763693999999, "quote_volume": 2920.59643, "trades": 40, "taker_buy_base": 398.81, "taker_buy_quote": 532.51414 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 1.328, "high": 1.341, "low": 1.328, "close": 1.334, "volume": 1393.77, "close_time": 1763697599999, "quote_volume": 1856.65306, "trades": 31, "taker_buy_base": 46.69, "taker_buy_quote": 62.11933 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 1.33, "high": 1.335, "low": 1.317, "close": 1.335, "volume": 3018.45, "close_time": 1763701199999, "quote_volume": 4008.19355, "trades": 65, "taker_buy_base": 1676.8, "taker_buy_quote": 2227.20768 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 1.335, "high": 1.34, "low": 1.326, "close": 1.326, "volume": 2389.8, "close_time": 1763704799999, "quote_volume": 3183.60589, "trades": 51, "taker_buy_base": 1753.55, "taker_buy_quote": 2335.09592 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 1.328, "high": 1.334, "low": 1.324, "close": 1.326, "volume": 6582.2, "close_time": 1763708399999, "quote_volume": 8745.12135, "trades": 81, "taker_buy_base": 2668.16, "taker_buy_quote": 3542.53986 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 1.326, "high": 1.326, "low": 1.183, "close": 1.28, "volume": 109578.47, "close_time": 1763711999999, "quote_volume": 136857.79065, "trades": 976, "taker_buy_base": 41847.76, "taker_buy_quote": 52185.21848 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 1.281, "high": 1.286, "low": 1.268, "close": 1.277, "volume": 48633.24, "close_time": 1763715599999, "quote_volume": 62179.13082, "trades": 513, "taker_buy_base": 16720.89, "taker_buy_quote": 21394.72298 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 1.279, "high": 1.281, "low": 1.266, "close": 1.271, "volume": 18775.32, "close_time": 1763719199999, "quote_volume": 23843.45067, "trades": 210, "taker_buy_base": 5275.1, "taker_buy_quote": 6699.16079 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 1.259, "high": 1.268, "low": 1.25, "close": 1.253, "volume": 6872.88, "close_time": 1763722799999, "quote_volume": 8654.5096, "trades": 73, "taker_buy_base": 3261.28, "taker_buy_quote": 4105.69468 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 1.252, "high": 1.254, "low": 1.226, "close": 1.226, "volume": 10362.28, "close_time": 1763726399999, "quote_volume": 12911.33214, "trades": 93, "taker_buy_base": 3571.51, "taker_buy_quote": 4449.8013 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 1.229, "high": 1.255, "low": 1.206, "close": 1.244, "volume": 17697.65, "close_time": 1763729999999, "quote_volume": 21698.69152, "trades": 199, "taker_buy_base": 8459.8, "taker_buy_quote": 10384.80504 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 1.251, "high": 1.258, "low": 1.241, "close": 1.253, "volume": 8854.72, "close_time": 1763733599999, "quote_volume": 11066.92959, "trades": 110, "taker_buy_base": 3830.17, "taker_buy_quote": 4781.71867 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 1.252, "high": 1.274, "low": 1.246, "close": 1.274, "volume": 12584.15, "close_time": 1763737199999, "quote_volume": 15895.50181, "trades": 140, "taker_buy_base": 5293.24, "taker_buy_quote": 6704.84728 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 1.259, "high": 1.262, "low": 1.239, "close": 1.243, "volume": 3182.81, "close_time": 1763740799999, "quote_volume": 3977.16911, "trades": 56, "taker_buy_base": 1220.84, "taker_buy_quote": 1530.32477 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 1.243, "high": 1.267, "low": 1.224, "close": 1.267, "volume": 13003.83, "close_time": 1763744399999, "quote_volume": 16158.08177, "trades": 232, "taker_buy_base": 8732.5, "taker_buy_quote": 10852.7556 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 1.265, "high": 1.278, "low": 1.261, "close": 1.264, "volume": 8503.91, "close_time": 1763747999999, "quote_volume": 10790.38604, "trades": 87, "taker_buy_base": 2431.44, "taker_buy_quote": 3085.90939 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 1.263, "high": 1.269, "low": 1.239, "close": 1.263, "volume": 5383.3, "close_time": 1763751599999, "quote_volume": 6772.21574, "trades": 79, "taker_buy_base": 3767.92, "taker_buy_quote": 4739.19438 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 1.26, "high": 1.264, "low": 1.247, "close": 1.248, "volume": 4201.64, "close_time": 1763755199999, "quote_volume": 5269.82176, "trades": 55, "taker_buy_base": 2427.94, "taker_buy_quote": 3044.18379 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 1.249, "high": 1.249, "low": 1.225, "close": 1.231, "volume": 4062.78, "close_time": 1763758799999, "quote_volume": 5014.24334, "trades": 65, "taker_buy_base": 2158.76, "taker_buy_quote": 2663.36265 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 1.234, "high": 1.255, "low": 1.223, "close": 1.254, "volume": 3446.31, "close_time": 1763762399999, "quote_volume": 4267.85314, "trades": 64, "taker_buy_base": 1056.78, "taker_buy_quote": 1307.08645 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 1.252, "high": 1.252, "low": 1.212, "close": 1.212, "volume": 3800.13, "close_time": 1763765999999, "quote_volume": 4695.01291, "trades": 66, "taker_buy_base": 1597.85, "taker_buy_quote": 1967.62071 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 1.21, "high": 1.242, "low": 1.202, "close": 1.242, "volume": 3699.31, "close_time": 1763769599999, "quote_volume": 4533.01762, "trades": 48, "taker_buy_base": 1769.63, "taker_buy_quote": 2173.53308 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 1.241, "high": 1.244, "low": 1.236, "close": 1.238, "volume": 4026.52, "close_time": 1763773199999, "quote_volume": 4995.40385, "trades": 48, "taker_buy_base": 1571.74, "taker_buy_quote": 1949.29759 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 1.24, "high": 1.252, "low": 1.24, "close": 1.251, "volume": 919.77, "close_time": 1763776799999, "quote_volume": 1145.0563, "trades": 26, "taker_buy_base": 408.63, "taker_buy_quote": 508.5438 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 1.252, "high": 1.255, "low": 1.238, "close": 1.248, "volume": 1417.45, "close_time": 1763780399999, "quote_volume": 1771.30438, "trades": 32, "taker_buy_base": 1200.72, "taker_buy_quote": 1499.85618 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 1.249, "high": 1.251, "low": 1.237, "close": 1.237, "volume": 1058.53, "close_time": 1763783999999, "quote_volume": 1316.64734, "trades": 16, "taker_buy_base": 481.95, "taker_buy_quote": 597.53343 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 1.233, "high": 1.233, "low": 1.213, "close": 1.223, "volume": 2254.66, "close_time": 1763787599999, "quote_volume": 2751.38524, "trades": 47, "taker_buy_base": 1073.97, "taker_buy_quote": 1311.62249 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 1.227, "high": 1.227, "low": 1.204, "close": 1.213, "volume": 1275.37, "close_time": 1763791199999, "quote_volume": 1547.26476, "trades": 35, "taker_buy_base": 784.33, "taker_buy_quote": 952.80897 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 1.208, "high": 1.231, "low": 1.2, "close": 1.231, "volume": 3604.26, "close_time": 1763794799999, "quote_volume": 4378.15328, "trades": 48, "taker_buy_base": 415.22, "taker_buy_quote": 502.5655 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 1.231, "high": 1.24, "low": 1.229, "close": 1.235, "volume": 1815.71, "close_time": 1763798399999, "quote_volume": 2244.97036, "trades": 34, "taker_buy_base": 550.14, "taker_buy_quote": 678.5206 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 1.232, "high": 1.232, "low": 1.208, "close": 1.215, "volume": 7937.82, "close_time": 1763801999999, "quote_volume": 9666.98209, "trades": 68, "taker_buy_base": 3194.47, "taker_buy_quote": 3892.58897 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 1.211, "high": 1.225, "low": 1.206, "close": 1.22, "volume": 2357.33, "close_time": 1763805599999, "quote_volume": 2869.31872, "trades": 49, "taker_buy_base": 1812.81, "taker_buy_quote": 2206.93328 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 1.222, "high": 1.225, "low": 1.209, "close": 1.209, "volume": 1337.44, "close_time": 1763809199999, "quote_volume": 1623.76782, "trades": 21, "taker_buy_base": 950.29, "taker_buy_quote": 1152.3482 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 1.213, "high": 1.234, "low": 1.213, "close": 1.231, "volume": 1294.79, "close_time": 1763812799999, "quote_volume": 1587.59115, "trades": 32, "taker_buy_base": 765.65, "taker_buy_quote": 938.06396 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 1.232, "high": 1.233, "low": 1.216, "close": 1.221, "volume": 6036.57, "close_time": 1763816399999, "quote_volume": 7393.4901, "trades": 42, "taker_buy_base": 4868.09, "taker_buy_quote": 5963.08898 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 1.216, "high": 1.256, "low": 1.214, "close": 1.256, "volume": 61076.46, "close_time": 1763819999999, "quote_volume": 75622.83777, "trades": 322, "taker_buy_base": 36769.3, "taker_buy_quote": 45548.60065 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 1.256, "high": 1.281, "low": 1.252, "close": 1.254, "volume": 29915.4, "close_time": 1763823599999, "quote_volume": 37886.70379, "trades": 244, "taker_buy_base": 15367.28, "taker_buy_quote": 19474.87414 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 1.255, "high": 1.267, "low": 1.246, "close": 1.256, "volume": 18595.23, "close_time": 1763827199999, "quote_volume": 23319.01037, "trades": 113, "taker_buy_base": 7981.26, "taker_buy_quote": 10002.90994 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 1.256, "high": 1.271, "low": 1.255, "close": 1.269, "volume": 12023.26, "close_time": 1763830799999, "quote_volume": 15196.82702, "trades": 109, "taker_buy_base": 8207.93, "taker_buy_quote": 10376.49852 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 1.267, "high": 1.276, "low": 1.26, "close": 1.263, "volume": 5929.38, "close_time": 1763834399999, "quote_volume": 7543.56725, "trades": 78, "taker_buy_base": 2377.47, "taker_buy_quote": 3023.64891 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 1.26, "high": 1.26, "low": 1.251, "close": 1.257, "volume": 3609.06, "close_time": 1763837999999, "quote_volume": 4529.93961, "trades": 69, "taker_buy_base": 1148.06, "taker_buy_quote": 1441.52765 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 1.259, "high": 1.265, "low": 1.25, "close": 1.256, "volume": 10870.48, "close_time": 1763841599999, "quote_volume": 13671.63613, "trades": 119, "taker_buy_base": 4554.97, "taker_buy_quote": 5739.71918 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 1.26, "high": 1.261, "low": 1.247, "close": 1.25, "volume": 4718.5, "close_time": 1763845199999, "quote_volume": 5896.05348, "trades": 38, "taker_buy_base": 586.83, "taker_buy_quote": 736.97048 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 1.255, "high": 1.259, "low": 1.254, "close": 1.254, "volume": 8190.51, "close_time": 1763848799999, "quote_volume": 10294.01045, "trades": 54, "taker_buy_base": 4283.31, "taker_buy_quote": 5385.87596 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 1.256, "high": 1.275, "low": 1.255, "close": 1.274, "volume": 7869.51, "close_time": 1763852399999, "quote_volume": 9936.35626, "trades": 69, "taker_buy_base": 4880.97, "taker_buy_quote": 6146.00179 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 1.27, "high": 1.273, "low": 1.264, "close": 1.264, "volume": 8784.81, "close_time": 1763855999999, "quote_volume": 11142.05355, "trades": 65, "taker_buy_base": 2509.01, "taker_buy_quote": 3179.73814 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 1.264, "high": 1.265, "low": 1.249, "close": 1.256, "volume": 10013.49, "close_time": 1763859599999, "quote_volume": 12584.37763, "trades": 139, "taker_buy_base": 4544.32, "taker_buy_quote": 5720.69886 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 1.254, "high": 1.277, "low": 1.254, "close": 1.271, "volume": 4926.39, "close_time": 1763863199999, "quote_volume": 6256.54285, "trades": 60, "taker_buy_base": 3699.74, "taker_buy_quote": 4698.50088 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 1.274, "high": 1.285, "low": 1.273, "close": 1.274, "volume": 5413.08, "close_time": 1763866799999, "quote_volume": 6927.0271, "trades": 84, "taker_buy_base": 3633.88, "taker_buy_quote": 4649.29846 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 1.272, "high": 1.274, "low": 1.264, "close": 1.273, "volume": 2364.15, "close_time": 1763870399999, "quote_volume": 3003.68801, "trades": 19, "taker_buy_base": 2196.84, "taker_buy_quote": 2790.94959 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 1.272, "high": 1.286, "low": 1.271, "close": 1.277, "volume": 9454.7, "close_time": 1763873999999, "quote_volume": 12093.2067, "trades": 81, "taker_buy_base": 5788.31, "taker_buy_quote": 7404.28267 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 1.282, "high": 1.282, "low": 1.273, "close": 1.274, "volume": 5045.19, "close_time": 1763877599999, "quote_volume": 6432.73383, "trades": 41, "taker_buy_base": 2634.43, "taker_buy_quote": 3358.71636 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 1.273, "high": 1.273, "low": 1.266, "close": 1.266, "volume": 761.88, "close_time": 1763881199999, "quote_volume": 967.65607, "trades": 17, "taker_buy_base": 521.65, "taker_buy_quote": 662.90147 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 1.265, "high": 1.266, "low": 1.254, "close": 1.264, "volume": 3557.35, "close_time": 1763884799999, "quote_volume": 4490.69532, "trades": 52, "taker_buy_base": 1183.75, "taker_buy_quote": 1498.18369 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 1.263, "high": 1.265, "low": 1.262, "close": 1.264, "volume": 1786.32, "close_time": 1763888399999, "quote_volume": 2257.03032, "trades": 25, "taker_buy_base": 722.16, "taker_buy_quote": 912.39509 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 1.263, "high": 1.273, "low": 1.263, "close": 1.268, "volume": 1967.48, "close_time": 1763891999999, "quote_volume": 2496.49193, "trades": 26, "taker_buy_base": 1082.63, "taker_buy_quote": 1373.94375 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 1.27, "high": 1.27, "low": 1.262, "close": 1.263, "volume": 626.2, "close_time": 1763895599999, "quote_volume": 792.36409, "trades": 21, "taker_buy_base": 75.11, "taker_buy_quote": 94.93974 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 1.262, "high": 1.268, "low": 1.258, "close": 1.268, "volume": 2561.16, "close_time": 1763899199999, "quote_volume": 3227.86653, "trades": 39, "taker_buy_base": 952.45, "taker_buy_quote": 1201.98813 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 1.267, "high": 1.288, "low": 1.266, "close": 1.273, "volume": 8187.72, "close_time": 1763902799999, "quote_volume": 10472.61015, "trades": 114, "taker_buy_base": 5787.91, "taker_buy_quote": 7398.97756 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 1.274, "high": 1.281, "low": 1.27, "close": 1.281, "volume": 2009.95, "close_time": 1763906399999, "quote_volume": 2560.88729, "trades": 21, "taker_buy_base": 289.64, "taker_buy_quote": 368.45651 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 1.278, "high": 1.283, "low": 1.258, "close": 1.258, "volume": 3235.41, "close_time": 1763909999999, "quote_volume": 4115.8284, "trades": 43, "taker_buy_base": 1113.57, "taker_buy_quote": 1416.90355 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 1.258, "high": 1.274, "low": 1.258, "close": 1.274, "volume": 1735.22, "close_time": 1763913599999, "quote_volume": 2193.73166, "trades": 32, "taker_buy_base": 811.37, "taker_buy_quote": 1025.43221 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 1.272, "high": 1.278, "low": 1.266, "close": 1.266, "volume": 2024.82, "close_time": 1763917199999, "quote_volume": 2574.972, "trades": 35, "taker_buy_base": 108.37, "taker_buy_quote": 137.98626 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 1.263, "high": 1.267, "low": 1.259, "close": 1.262, "volume": 3062.26, "close_time": 1763920799999, "quote_volume": 3866.85151, "trades": 42, "taker_buy_base": 1562.67, "taker_buy_quote": 1973.25243 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 1.26, "high": 1.266, "low": 1.26, "close": 1.261, "volume": 2210.97, "close_time": 1763924399999, "quote_volume": 2793.94879, "trades": 26, "taker_buy_base": 1128.67, "taker_buy_quote": 1427.34547 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 1.264, "high": 1.275, "low": 1.263, "close": 1.268, "volume": 2550.34, "close_time": 1763927999999, "quote_volume": 3239.72773, "trades": 37, "taker_buy_base": 323.1, "taker_buy_quote": 409.8725 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 1.267, "high": 1.27, "low": 1.264, "close": 1.267, "volume": 1907.77, "close_time": 1763931599999, "quote_volume": 2416.76504, "trades": 36, "taker_buy_base": 1008.9, "taker_buy_quote": 1278.16424 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 1.265, "high": 1.272, "low": 1.262, "close": 1.271, "volume": 6935.74, "close_time": 1763935199999, "quote_volume": 8797.7583, "trades": 61, "taker_buy_base": 1187.17, "taker_buy_quote": 1502.23115 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 1.27, "high": 1.27, "low": 1.261, "close": 1.263, "volume": 3101.68, "close_time": 1763938799999, "quote_volume": 3918.74929, "trades": 40, "taker_buy_base": 1868.34, "taker_buy_quote": 2360.20087 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 1.266, "high": 1.266, "low": 1.248, "close": 1.252, "volume": 5566.56, "close_time": 1763942399999, "quote_volume": 6979.30295, "trades": 65, "taker_buy_base": 1646.34, "taker_buy_quote": 2069.38004 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 1.252, "high": 1.257, "low": 1.239, "close": 1.249, "volume": 9194.55, "close_time": 1763945999999, "quote_volume": 11453.42138, "trades": 89, "taker_buy_base": 4712.82, "taker_buy_quote": 5870.7446 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 1.248, "high": 1.255, "low": 1.246, "close": 1.255, "volume": 2169.15, "close_time": 1763949599999, "quote_volume": 2707.28504, "trades": 23, "taker_buy_base": 373.14, "taker_buy_quote": 465.45894 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 1.253, "high": 1.281, "low": 1.253, "close": 1.267, "volume": 4743.38, "close_time": 1763953199999, "quote_volume": 6032.19075, "trades": 55, "taker_buy_base": 3149.94, "taker_buy_quote": 4007.43208 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 1.272, "high": 1.283, "low": 1.268, "close": 1.274, "volume": 1327.05, "close_time": 1763956799999, "quote_volume": 1693.27028, "trades": 25, "taker_buy_base": 1047.46, "taker_buy_quote": 1336.9453 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 1.276, "high": 1.277, "low": 1.261, "close": 1.267, "volume": 2008.57, "close_time": 1763960399999, "quote_volume": 2549.7722, "trades": 30, "taker_buy_base": 1281.84, "taker_buy_quote": 1627.70954 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 1.265, "high": 1.289, "low": 1.264, "close": 1.279, "volume": 2418.02, "close_time": 1763963999999, "quote_volume": 3089.87313, "trades": 48, "taker_buy_base": 1598.2, "taker_buy_quote": 2041.43275 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 1.276, "high": 1.276, "low": 1.264, "close": 1.271, "volume": 7328.05, "close_time": 1763967599999, "quote_volume": 9301.21063, "trades": 89, "taker_buy_base": 5516.5, "taker_buy_quote": 7002.42942 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 1.27, "high": 1.274, "low": 1.265, "close": 1.268, "volume": 6372.84, "close_time": 1763971199999, "quote_volume": 8085.9176, "trades": 42, "taker_buy_base": 5463.63, "taker_buy_quote": 6932.26644 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 1.268, "high": 1.273, "low": 1.266, "close": 1.271, "volume": 19366.15, "close_time": 1763974799999, "quote_volume": 24540.63753, "trades": 63, "taker_buy_base": 14652.83, "taker_buy_quote": 18565.28617 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 1.269, "high": 1.269, "low": 1.242, "close": 1.242, "volume": 2893.8, "close_time": 1763978399999, "quote_volume": 3627.82492, "trades": 60, "taker_buy_base": 1345.38, "taker_buy_quote": 1683.88054 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 1.245, "high": 1.248, "low": 1.239, "close": 1.244, "volume": 1859.58, "close_time": 1763981999999, "quote_volume": 2311.06155, "trades": 26, "taker_buy_base": 664.75, "taker_buy_quote": 827.39561 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 1.245, "high": 1.251, "low": 1.245, "close": 1.249, "volume": 921.2, "close_time": 1763985599999, "quote_volume": 1150.15434, "trades": 19, "taker_buy_base": 353.66, "taker_buy_quote": 441.36768 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 1.247, "high": 1.249, "low": 1.237, "close": 1.239, "volume": 1637.91, "close_time": 1763989199999, "quote_volume": 2038.357, "trades": 40, "taker_buy_base": 1081.23, "taker_buy_quote": 1344.17704 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 1.24, "high": 1.257, "low": 1.238, "close": 1.252, "volume": 4261.49, "close_time": 1763992799999, "quote_volume": 5325.86973, "trades": 67, "taker_buy_base": 2638.33, "taker_buy_quote": 3294.23551 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 1.247, "high": 1.263, "low": 1.233, "close": 1.252, "volume": 5358.11, "close_time": 1763996399999, "quote_volume": 6672.05307, "trades": 72, "taker_buy_base": 2750.93, "taker_buy_quote": 3430.96951 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 1.256, "high": 1.264, "low": 1.247, "close": 1.261, "volume": 2416.05, "close_time": 1763999999999, "quote_volume": 3030.12161, "trades": 42, "taker_buy_base": 1373.86, "taker_buy_quote": 1722.68741 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 1.265, "high": 1.27, "low": 1.259, "close": 1.266, "volume": 2477.75, "close_time": 1764003599999, "quote_volume": 3130.94452, "trades": 33, "taker_buy_base": 1820.51, "taker_buy_quote": 2300.65313 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 1.271, "high": 1.295, "low": 1.267, "close": 1.294, "volume": 9729.82, "close_time": 1764007199999, "quote_volume": 12515.00844, "trades": 108, "taker_buy_base": 3820.72, "taker_buy_quote": 4910.70316 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 1.296, "high": 1.303, "low": 1.292, "close": 1.297, "volume": 6481.47, "close_time": 1764010799999, "quote_volume": 8408.30783, "trades": 89, "taker_buy_base": 3550.63, "taker_buy_quote": 4607.97144 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 1.296, "high": 1.31, "low": 1.296, "close": 1.308, "volume": 50221.43, "close_time": 1764014399999, "quote_volume": 65440.63836, "trades": 393, "taker_buy_base": 30521.86, "taker_buy_quote": 39762.7651 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 1.307, "high": 1.314, "low": 1.302, "close": 1.31, "volume": 25075.16, "close_time": 1764017999999, "quote_volume": 32856.90245, "trades": 78, "taker_buy_base": 3573.52, "taker_buy_quote": 4671.5015 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 1.309, "high": 1.315, "low": 1.305, "close": 1.307, "volume": 3137.24, "close_time": 1764021599999, "quote_volume": 4115.13806, "trades": 44, "taker_buy_base": 2467.26, "taker_buy_quote": 3236.99376 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 1.309, "high": 1.315, "low": 1.303, "close": 1.305, "volume": 2906.07, "close_time": 1764025199999, "quote_volume": 3801.47227, "trades": 32, "taker_buy_base": 2735.85, "taker_buy_quote": 3578.66051 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 1.306, "high": 1.31, "low": 1.305, "close": 1.306, "volume": 24081.65, "close_time": 1764028799999, "quote_volume": 31504.19908, "trades": 69, "taker_buy_base": 21517.34, "taker_buy_quote": 28151.5082 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 1.306, "high": 1.315, "low": 1.304, "close": 1.314, "volume": 10660.25, "close_time": 1764032399999, "quote_volume": 13991.17135, "trades": 79, "taker_buy_base": 9451.61, "taker_buy_quote": 12405.53365 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 1.313, "high": 1.318, "low": 1.288, "close": 1.288, "volume": 27311.49, "close_time": 1764035999999, "quote_volume": 35605.39024, "trades": 301, "taker_buy_base": 17151.48, "taker_buy_quote": 22355.18974 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 1.289, "high": 1.293, "low": 1.275, "close": 1.28, "volume": 7049.49, "close_time": 1764039599999, "quote_volume": 9036.18215, "trades": 79, "taker_buy_base": 4664.81, "taker_buy_quote": 5989.32067 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 1.281, "high": 1.288, "low": 1.278, "close": 1.282, "volume": 4438.1, "close_time": 1764043199999, "quote_volume": 5696.43869, "trades": 34, "taker_buy_base": 3002.58, "taker_buy_quote": 3857.12533 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 1.282, "high": 1.29, "low": 1.282, "close": 1.283, "volume": 20805.76, "close_time": 1764046799999, "quote_volume": 26695.30934, "trades": 69, "taker_buy_base": 17057.91, "taker_buy_quote": 21886.14565 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 1.282, "high": 1.285, "low": 1.279, "close": 1.282, "volume": 707.87, "close_time": 1764050399999, "quote_volume": 906.95216, "trades": 13, "taker_buy_base": 479.75, "taker_buy_quote": 614.78168 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 1.279, "high": 1.28, "low": 1.267, "close": 1.271, "volume": 3480.63, "close_time": 1764053999999, "quote_volume": 4426.87166, "trades": 84, "taker_buy_base": 2361.22, "taker_buy_quote": 3003.11037 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 1.27, "high": 1.278, "low": 1.267, "close": 1.267, "volume": 3081.81, "close_time": 1764057599999, "quote_volume": 3917.43399, "trades": 42, "taker_buy_base": 1904.71, "taker_buy_quote": 2421.62546 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 1.267, "high": 1.27, "low": 1.26, "close": 1.26, "volume": 1657.29, "close_time": 1764061199999, "quote_volume": 2097.23491, "trades": 33, "taker_buy_base": 1048.84, "taker_buy_quote": 1327.95538 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 1.262, "high": 1.268, "low": 1.257, "close": 1.266, "volume": 4074.67, "close_time": 1764064799999, "quote_volume": 5138.03017, "trades": 71, "taker_buy_base": 2410.26, "taker_buy_quote": 3034.74461 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 1.267, "high": 1.274, "low": 1.267, "close": 1.274, "volume": 4042.55, "close_time": 1764068399999, "quote_volume": 5142.38734, "trades": 42, "taker_buy_base": 2706.93, "taker_buy_quote": 3444.52302 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 1.273, "high": 1.274, "low": 1.269, "close": 1.27, "volume": 4900.63, "close_time": 1764071999999, "quote_volume": 6232.34305, "trades": 54, "taker_buy_base": 1600.98, "taker_buy_quote": 2035.29333 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 1.271, "high": 1.287, "low": 1.27, "close": 1.282, "volume": 4000.14, "close_time": 1764075599999, "quote_volume": 5111.80514, "trades": 48, "taker_buy_base": 2733.77, "taker_buy_quote": 3491.21654 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 1.282, "high": 1.293, "low": 1.274, "close": 1.275, "volume": 3131.45, "close_time": 1764079199999, "quote_volume": 4026.90571, "trades": 58, "taker_buy_base": 1981.48, "taker_buy_quote": 2547.81922 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 1.277, "high": 1.287, "low": 1.26, "close": 1.276, "volume": 29853.27, "close_time": 1764082799999, "quote_volume": 38134.37994, "trades": 139, "taker_buy_base": 6387.16, "taker_buy_quote": 8156.05065 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 1.27, "high": 1.288, "low": 1.263, "close": 1.28, "volume": 8126.88, "close_time": 1764086399999, "quote_volume": 10367.95675, "trades": 81, "taker_buy_base": 3617.59, "taker_buy_quote": 4613.14194 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 1.28, "high": 1.295, "low": 1.279, "close": 1.293, "volume": 2032.75, "close_time": 1764089999999, "quote_volume": 2621.98023, "trades": 38, "taker_buy_base": 1038.46, "taker_buy_quote": 1340.9433 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 1.287, "high": 1.302, "low": 1.287, "close": 1.298, "volume": 1938.2, "close_time": 1764093599999, "quote_volume": 2508.52116, "trades": 38, "taker_buy_base": 1579.88, "taker_buy_quote": 2044.17832 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 1.299, "high": 1.316, "low": 1.299, "close": 1.312, "volume": 27477.12, "close_time": 1764097199999, "quote_volume": 35998.73819, "trades": 271, "taker_buy_base": 18189.35, "taker_buy_quote": 23823.20338 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 1.311, "high": 1.32, "low": 1.289, "close": 1.314, "volume": 27764.26, "close_time": 1764100799999, "quote_volume": 36197.99198, "trades": 318, "taker_buy_base": 18539.29, "taker_buy_quote": 24148.85417 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 1.316, "high": 1.332, "low": 1.316, "close": 1.323, "volume": 9948.87, "close_time": 1764104399999, "quote_volume": 13159.47039, "trades": 150, "taker_buy_base": 6514.23, "taker_buy_quote": 8609.04193 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 1.322, "high": 1.329, "low": 1.32, "close": 1.322, "volume": 3781.64, "close_time": 1764107999999, "quote_volume": 5007.37066, "trades": 43, "taker_buy_base": 1796.33, "taker_buy_quote": 2380.67423 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 1.32, "high": 1.338, "low": 1.307, "close": 1.336, "volume": 4042.13, "close_time": 1764111599999, "quote_volume": 5324.65072, "trades": 66, "taker_buy_base": 2962.11, "taker_buy_quote": 3905.93295 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 1.336, "high": 1.358, "low": 1.331, "close": 1.345, "volume": 12993.4, "close_time": 1764115199999, "quote_volume": 17500.36197, "trades": 147, "taker_buy_base": 4644.28, "taker_buy_quote": 6265.83991 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 1.343, "high": 1.346, "low": 1.328, "close": 1.33, "volume": 10590.18, "close_time": 1764118799999, "quote_volume": 14158.30326, "trades": 131, "taker_buy_base": 4259.82, "taker_buy_quote": 5690.23063 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 1.331, "high": 1.338, "low": 1.325, "close": 1.331, "volume": 1354.06, "close_time": 1764122399999, "quote_volume": 1803.06937, "trades": 36, "taker_buy_base": 897.53, "taker_buy_quote": 1195.74085 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 1.334, "high": 1.335, "low": 1.329, "close": 1.335, "volume": 1505.04, "close_time": 1764125999999, "quote_volume": 2003.94999, "trades": 16, "taker_buy_base": 62.2, "taker_buy_quote": 82.9553 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 1.333, "high": 1.333, "low": 1.319, "close": 1.319, "volume": 4030.83, "close_time": 1764129599999, "quote_volume": 5354.21167, "trades": 51, "taker_buy_base": 2908.48, "taker_buy_quote": 3864.61584 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 1.32, "high": 1.324, "low": 1.319, "close": 1.324, "volume": 1101.62, "close_time": 1764133199999, "quote_volume": 1455.33039, "trades": 23, "taker_buy_base": 344.03, "taker_buy_quote": 454.48638 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 1.322, "high": 1.332, "low": 1.321, "close": 1.329, "volume": 2143.01, "close_time": 1764136799999, "quote_volume": 2840.86006, "trades": 33, "taker_buy_base": 1064.88, "taker_buy_quote": 1411.93787 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 1.331, "high": 1.35, "low": 1.33, "close": 1.337, "volume": 6224.68, "close_time": 1764140399999, "quote_volume": 8348.64952, "trades": 111, "taker_buy_base": 3031.49, "taker_buy_quote": 4072.4031 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 1.339, "high": 1.349, "low": 1.334, "close": 1.348, "volume": 1952.7, "close_time": 1764143999999, "quote_volume": 2614.54873, "trades": 39, "taker_buy_base": 1106.91, "taker_buy_quote": 1479.98356 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 1.342, "high": 1.342, "low": 1.331, "close": 1.335, "volume": 6906.52, "close_time": 1764147599999, "quote_volume": 9222.0328, "trades": 68, "taker_buy_base": 2931.42, "taker_buy_quote": 3913.22947 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 1.33, "high": 1.331, "low": 1.306, "close": 1.308, "volume": 18018.97, "close_time": 1764151199999, "quote_volume": 23735.34202, "trades": 203, "taker_buy_base": 9324.06, "taker_buy_quote": 12283.49189 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 1.309, "high": 1.315, "low": 1.307, "close": 1.312, "volume": 2481.22, "close_time": 1764154799999, "quote_volume": 3250.89083, "trades": 35, "taker_buy_base": 164.29, "taker_buy_quote": 215.33597 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 1.311, "high": 1.311, "low": 1.303, "close": 1.304, "volume": 1827.41, "close_time": 1764158399999, "quote_volume": 2387.15466, "trades": 47, "taker_buy_base": 1039.53, "taker_buy_quote": 1358.05174 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 1.305, "high": 1.306, "low": 1.292, "close": 1.298, "volume": 4738.37, "close_time": 1764161999999, "quote_volume": 6153.54155, "trades": 128, "taker_buy_base": 2594.92, "taker_buy_quote": 3366.22116 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 1.298, "high": 1.31, "low": 1.297, "close": 1.31, "volume": 5818.35, "close_time": 1764165599999, "quote_volume": 7578.25977, "trades": 134, "taker_buy_base": 2943.62, "taker_buy_quote": 3839.97581 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 1.31, "high": 1.311, "low": 1.291, "close": 1.291, "volume": 5668.35, "close_time": 1764169199999, "quote_volume": 7398.67895, "trades": 120, "taker_buy_base": 3972.94, "taker_buy_quote": 5183.35127 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 1.294, "high": 1.302, "low": 1.291, "close": 1.294, "volume": 2596.04, "close_time": 1764172799999, "quote_volume": 3365.9915, "trades": 61, "taker_buy_base": 1934.44, "taker_buy_quote": 2508.64172 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 1.298, "high": 1.314, "low": 1.298, "close": 1.308, "volume": 6398.48, "close_time": 1764176399999, "quote_volume": 8374.16293, "trades": 102, "taker_buy_base": 3326.57, "taker_buy_quote": 4352.41966 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 1.309, "high": 1.331, "low": 1.306, "close": 1.328, "volume": 6644.75, "close_time": 1764179999999, "quote_volume": 8781.74167, "trades": 120, "taker_buy_base": 5459.04, "taker_buy_quote": 7212.83106 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 1.328, "high": 1.338, "low": 1.326, "close": 1.331, "volume": 4488.09, "close_time": 1764183599999, "quote_volume": 5976.67638, "trades": 82, "taker_buy_base": 2338.81, "taker_buy_quote": 3115.0658 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 1.329, "high": 1.33, "low": 1.32, "close": 1.322, "volume": 7817.34, "close_time": 1764187199999, "quote_volume": 10367.28354, "trades": 140, "taker_buy_base": 6354.61, "taker_buy_quote": 8428.02282 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 1.323, "high": 1.323, "low": 1.312, "close": 1.315, "volume": 3262.68, "close_time": 1764190799999, "quote_volume": 4292.53137, "trades": 59, "taker_buy_base": 1978.38, "taker_buy_quote": 2601.33722 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 1.314, "high": 1.319, "low": 1.311, "close": 1.316, "volume": 721.81, "close_time": 1764194399999, "quote_volume": 950.58277, "trades": 16, "taker_buy_base": 580.71, "taker_buy_quote": 764.82287 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 1.318, "high": 1.323, "low": 1.316, "close": 1.316, "volume": 2440.97, "close_time": 1764197999999, "quote_volume": 3219.24876, "trades": 17, "taker_buy_base": 87.76, "taker_buy_quote": 115.82034 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 1.317, "high": 1.318, "low": 1.315, "close": 1.317, "volume": 936.97, "close_time": 1764201599999, "quote_volume": 1233.1153, "trades": 14, "taker_buy_base": 308.02, "taker_buy_quote": 405.71635 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 1.318, "high": 1.321, "low": 1.312, "close": 1.32, "volume": 1211.6, "close_time": 1764205199999, "quote_volume": 1592.67655, "trades": 27, "taker_buy_base": 545.76, "taker_buy_quote": 718.07603 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 1.316, "high": 1.325, "low": 1.314, "close": 1.325, "volume": 1795.75, "close_time": 1764208799999, "quote_volume": 2371.76024, "trades": 44, "taker_buy_base": 1154.95, "taker_buy_quote": 1525.53715 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 1.322, "high": 1.325, "low": 1.313, "close": 1.314, "volume": 2924.26, "close_time": 1764212399999, "quote_volume": 3855.61789, "trades": 73, "taker_buy_base": 2134.63, "taker_buy_quote": 2813.49131 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 1.315, "high": 1.319, "low": 1.31, "close": 1.316, "volume": 1236.01, "close_time": 1764215999999, "quote_volume": 1624.5908, "trades": 45, "taker_buy_base": 355.24, "taker_buy_quote": 467.00948 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 1.317, "high": 1.325, "low": 1.317, "close": 1.323, "volume": 1908.27, "close_time": 1764219599999, "quote_volume": 2523.81947, "trades": 46, "taker_buy_base": 598.48, "taker_buy_quote": 791.72492 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 1.32, "high": 1.32, "low": 1.307, "close": 1.313, "volume": 4566.35, "close_time": 1764223199999, "quote_volume": 5989.69059, "trades": 79, "taker_buy_base": 1551.81, "taker_buy_quote": 2034.17689 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 1.316, "high": 1.317, "low": 1.313, "close": 1.314, "volume": 662.9, "close_time": 1764226799999, "quote_volume": 871.95556, "trades": 27, "taker_buy_base": 320.85, "taker_buy_quote": 422.22637 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 1.313, "high": 1.315, "low": 1.311, "close": 1.313, "volume": 1086.62, "close_time": 1764230399999, "quote_volume": 1425.24504, "trades": 39, "taker_buy_base": 403.88, "taker_buy_quote": 529.48668 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 1.311, "high": 1.32, "low": 1.31, "close": 1.319, "volume": 6079.58, "close_time": 1764233999999, "quote_volume": 8003.39809, "trades": 79, "taker_buy_base": 3323.54, "taker_buy_quote": 4372.38166 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 1.32, "high": 1.331, "low": 1.32, "close": 1.327, "volume": 11454.64, "close_time": 1764237599999, "quote_volume": 15196.96902, "trades": 102, "taker_buy_base": 10113.96, "taker_buy_quote": 13419.92142 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 1.328, "high": 1.335, "low": 1.328, "close": 1.331, "volume": 3010.16, "close_time": 1764241199999, "quote_volume": 4007.1114, "trades": 65, "taker_buy_base": 695.18, "taker_buy_quote": 925.45857 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 1.331, "high": 1.335, "low": 1.329, "close": 1.329, "volume": 2403.76, "close_time": 1764244799999, "quote_volume": 3205.12318, "trades": 62, "taker_buy_base": 1129.03, "taker_buy_quote": 1505.89658 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 1.33, "high": 1.33, "low": 1.312, "close": 1.313, "volume": 4346.64, "close_time": 1764248399999, "quote_volume": 5736.39821, "trades": 135, "taker_buy_base": 805.08, "taker_buy_quote": 1061.22111 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 1.315, "high": 1.321, "low": 1.314, "close": 1.319, "volume": 2634.82, "close_time": 1764251999999, "quote_volume": 3471.47234, "trades": 73, "taker_buy_base": 1026.93, "taker_buy_quote": 1352.02755 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 1.318, "high": 1.328, "low": 1.318, "close": 1.326, "volume": 3534.88, "close_time": 1764255599999, "quote_volume": 4679.66162, "trades": 68, "taker_buy_base": 1604.13, "taker_buy_quote": 2122.44662 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 1.326, "high": 1.337, "low": 1.325, "close": 1.337, "volume": 5023.47, "close_time": 1764259199999, "quote_volume": 6681.71896, "trades": 175, "taker_buy_base": 1599.06, "taker_buy_quote": 2128.01578 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 1.335, "high": 1.343, "low": 1.332, "close": 1.343, "volume": 3756.66, "close_time": 1764262799999, "quote_volume": 5017.579, "trades": 128, "taker_buy_base": 874.63, "taker_buy_quote": 1170.46663 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 1.342, "high": 1.353, "low": 1.34, "close": 1.351, "volume": 4210.13, "close_time": 1764266399999, "quote_volume": 5668.21955, "trades": 175, "taker_buy_base": 1677.25, "taker_buy_quote": 2257.6456 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 1.35, "high": 1.354, "low": 1.345, "close": 1.349, "volume": 5046.95, "close_time": 1764269999999, "quote_volume": 6808.76273, "trades": 182, "taker_buy_base": 3212.4, "taker_buy_quote": 4335.37021 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 1.349, "high": 1.356, "low": 1.348, "close": 1.351, "volume": 5749.35, "close_time": 1764273599999, "quote_volume": 7768.65418, "trades": 224, "taker_buy_base": 3620.29, "taker_buy_quote": 4893.43729 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 1.352, "high": 1.355, "low": 1.35, "close": 1.355, "volume": 4417.89, "close_time": 1764277199999, "quote_volume": 5980.52486, "trades": 122, "taker_buy_base": 1663.23, "taker_buy_quote": 2251.24454 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 1.354, "high": 1.36, "low": 1.352, "close": 1.352, "volume": 2702.47, "close_time": 1764280799999, "quote_volume": 3664.69482, "trades": 92, "taker_buy_base": 2247.12, "taker_buy_quote": 3047.02238 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 1.351, "high": 1.362, "low": 1.345, "close": 1.362, "volume": 11470.95, "close_time": 1764284399999, "quote_volume": 15503.62783, "trades": 269, "taker_buy_base": 3884.28, "taker_buy_quote": 5247.17675 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 1.361, "high": 1.365, "low": 1.348, "close": 1.352, "volume": 13503.21, "close_time": 1764287999999, "quote_volume": 18290.49237, "trades": 307, "taker_buy_base": 5057.21, "taker_buy_quote": 6844.59846 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 1.351, "high": 1.357, "low": 1.349, "close": 1.353, "volume": 13078.2, "close_time": 1764291599999, "quote_volume": 17699.9546, "trades": 215, "taker_buy_base": 4352.1, "taker_buy_quote": 5891.58708 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 1.352, "high": 1.359, "low": 1.349, "close": 1.35, "volume": 13488.31, "close_time": 1764295199999, "quote_volume": 18257.97702, "trades": 252, "taker_buy_base": 5196.13, "taker_buy_quote": 7031.72763 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 1.348, "high": 1.355, "low": 1.346, "close": 1.351, "volume": 8268.41, "close_time": 1764298799999, "quote_volume": 11145.83959, "trades": 205, "taker_buy_base": 3409.64, "taker_buy_quote": 4598.12596 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 1.35, "high": 1.365, "low": 1.35, "close": 1.352, "volume": 6746.8, "close_time": 1764302399999, "quote_volume": 9166.17408, "trades": 168, "taker_buy_base": 2916.08, "taker_buy_quote": 3955.99101 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 1.35, "high": 1.355, "low": 1.349, "close": 1.35, "volume": 10571.67, "close_time": 1764305999999, "quote_volume": 14286.76041, "trades": 169, "taker_buy_base": 6281.18, "taker_buy_quote": 8491.17368 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 1.349, "high": 1.357, "low": 1.347, "close": 1.355, "volume": 6138.45, "close_time": 1764309599999, "quote_volume": 8290.716, "trades": 189, "taker_buy_base": 2969.15, "taker_buy_quote": 4010.28082 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 1.353, "high": 1.358, "low": 1.349, "close": 1.352, "volume": 4988.79, "close_time": 1764313199999, "quote_volume": 6746.85289, "trades": 139, "taker_buy_base": 3439.59, "taker_buy_quote": 4652.80313 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 1.35, "high": 1.356, "low": 1.35, "close": 1.353, "volume": 4198.07, "close_time": 1764316799999, "quote_volume": 5674.74439, "trades": 104, "taker_buy_base": 2538.62, "taker_buy_quote": 3431.58249 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 1.353, "high": 1.372, "low": 1.353, "close": 1.365, "volume": 8807.13, "close_time": 1764320399999, "quote_volume": 12007.17558, "trades": 304, "taker_buy_base": 6337.32, "taker_buy_quote": 8639.58969 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 1.366, "high": 1.369, "low": 1.364, "close": 1.366, "volume": 2756.04, "close_time": 1764323999999, "quote_volume": 3765.61526, "trades": 77, "taker_buy_base": 1967.75, "taker_buy_quote": 2688.84175 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 1.368, "high": 1.375, "low": 1.363, "close": 1.365, "volume": 62454.02, "close_time": 1764327599999, "quote_volume": 85498.36695, "trades": 309, "taker_buy_base": 31221.2, "taker_buy_quote": 42630.63386 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 1.365, "high": 1.366, "low": 1.35, "close": 1.353, "volume": 6458.01, "close_time": 1764331199999, "quote_volume": 8768.85671, "trades": 187, "taker_buy_base": 3386.91, "taker_buy_quote": 4598.14093 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 1.352, "high": 1.355, "low": 1.35, "close": 1.35, "volume": 2644.77, "close_time": 1764334799999, "quote_volume": 3579.2786, "trades": 54, "taker_buy_base": 1631.16, "taker_buy_quote": 2206.38463 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 1.35, "high": 1.366, "low": 1.349, "close": 1.365, "volume": 6770.49, "close_time": 1764338399999, "quote_volume": 9172.80971, "trades": 229, "taker_buy_base": 3652.24, "taker_buy_quote": 4954.3581 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 1.365, "high": 1.365, "low": 1.35, "close": 1.353, "volume": 3534.47, "close_time": 1764341999999, "quote_volume": 4791.45016, "trades": 94, "taker_buy_base": 2135.55, "taker_buy_quote": 2897.12821 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 1.352, "high": 1.359, "low": 1.351, "close": 1.353, "volume": 4925.87, "close_time": 1764345599999, "quote_volume": 6672.70774, "trades": 94, "taker_buy_base": 3772.01, "taker_buy_quote": 5110.54617 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 1.354, "high": 1.361, "low": 1.347, "close": 1.35, "volume": 12389.03, "close_time": 1764349199999, "quote_volume": 16770.45016, "trades": 912, "taker_buy_base": 3686.53, "taker_buy_quote": 4993.70247 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 1.351, "high": 1.356, "low": 1.349, "close": 1.354, "volume": 7802.57, "close_time": 1764352799999, "quote_volume": 10547.52491, "trades": 440, "taker_buy_base": 3274.88, "taker_buy_quote": 4425.56597 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 1.352, "high": 1.357, "low": 1.349, "close": 1.352, "volume": 6344.5, "close_time": 1764356399999, "quote_volume": 8575.91655, "trades": 582, "taker_buy_base": 4350.27, "taker_buy_quote": 5882.27555 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 1.353, "high": 1.357, "low": 1.351, "close": 1.352, "volume": 4798.61, "close_time": 1764359999999, "quote_volume": 6495.51657, "trades": 191, "taker_buy_base": 1148.82, "taker_buy_quote": 1555.54097 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 1.35, "high": 1.356, "low": 1.349, "close": 1.354, "volume": 4804.93, "close_time": 1764363599999, "quote_volume": 6496.28913, "trades": 222, "taker_buy_base": 2171.9, "taker_buy_quote": 2937.325 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 1.354, "high": 1.355, "low": 1.351, "close": 1.351, "volume": 4737.31, "close_time": 1764367199999, "quote_volume": 6410.70123, "trades": 105, "taker_buy_base": 649.3, "taker_buy_quote": 877.86413 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 1.35, "high": 1.356, "low": 1.348, "close": 1.356, "volume": 5620.94, "close_time": 1764370799999, "quote_volume": 7601.05361, "trades": 206, "taker_buy_base": 860.54, "taker_buy_quote": 1162.18728 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 1.357, "high": 1.359, "low": 1.356, "close": 1.358, "volume": 6437.03, "close_time": 1764374399999, "quote_volume": 8739.85746, "trades": 144, "taker_buy_base": 1421.19, "taker_buy_quote": 1929.56368 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 1.358, "high": 1.358, "low": 1.342, "close": 1.346, "volume": 7582.0, "close_time": 1764377999999, "quote_volume": 10218.50584, "trades": 310, "taker_buy_base": 3063.06, "taker_buy_quote": 4130.37688 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 1.345, "high": 1.354, "low": 1.343, "close": 1.344, "volume": 12461.92, "close_time": 1764381599999, "quote_volume": 16801.77698, "trades": 355, "taker_buy_base": 6730.01, "taker_buy_quote": 9076.69996 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 1.344, "high": 1.349, "low": 1.343, "close": 1.344, "volume": 4236.73, "close_time": 1764385199999, "quote_volume": 5701.09923, "trades": 215, "taker_buy_base": 3068.62, "taker_buy_quote": 4128.64271 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 1.345, "high": 1.347, "low": 1.342, "close": 1.342, "volume": 2719.0, "close_time": 1764388799999, "quote_volume": 3660.04634, "trades": 61, "taker_buy_base": 1071.6, "taker_buy_quote": 1442.62158 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 1.342, "high": 1.342, "low": 1.332, "close": 1.339, "volume": 3979.73, "close_time": 1764392399999, "quote_volume": 5316.37634, "trades": 169, "taker_buy_base": 2642.98, "taker_buy_quote": 3529.65953 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 1.336, "high": 1.336, "low": 1.325, "close": 1.328, "volume": 4163.31, "close_time": 1764395999999, "quote_volume": 5548.66646, "trades": 144, "taker_buy_base": 2281.79, "taker_buy_quote": 3039.50684 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 1.328, "high": 1.332, "low": 1.322, "close": 1.33, "volume": 6688.85, "close_time": 1764399599999, "quote_volume": 8886.29852, "trades": 124, "taker_buy_base": 2062.01, "taker_buy_quote": 2739.22036 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 1.329, "high": 1.334, "low": 1.327, "close": 1.329, "volume": 3767.81, "close_time": 1764403199999, "quote_volume": 5009.35492, "trades": 90, "taker_buy_base": 1018.07, "taker_buy_quote": 1354.17204 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 1.329, "high": 1.333, "low": 1.327, "close": 1.328, "volume": 919.65, "close_time": 1764406799999, "quote_volume": 1223.37818, "trades": 54, "taker_buy_base": 193.68, "taker_buy_quote": 257.46407 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 1.328, "high": 1.33, "low": 1.321, "close": 1.322, "volume": 5322.23, "close_time": 1764410399999, "quote_volume": 7041.10327, "trades": 60, "taker_buy_base": 3146.22, "taker_buy_quote": 4164.0992 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 1.322, "high": 1.324, "low": 1.316, "close": 1.324, "volume": 2457.73, "close_time": 1764413999999, "quote_volume": 3251.0661, "trades": 41, "taker_buy_base": 1237.9, "taker_buy_quote": 1636.90565 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 1.325, "high": 1.33, "low": 1.323, "close": 1.329, "volume": 1399.7, "close_time": 1764417599999, "quote_volume": 1855.39316, "trades": 60, "taker_buy_base": 90.44, "taker_buy_quote": 119.8674 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 1.33, "high": 1.331, "low": 1.315, "close": 1.316, "volume": 4997.55, "close_time": 1764421199999, "quote_volume": 6612.10209, "trades": 64, "taker_buy_base": 2184.56, "taker_buy_quote": 2884.56734 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 1.314, "high": 1.316, "low": 1.306, "close": 1.309, "volume": 4582.57, "close_time": 1764424799999, "quote_volume": 6005.80594, "trades": 114, "taker_buy_base": 2726.56, "taker_buy_quote": 3573.11861 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 1.309, "high": 1.309, "low": 1.301, "close": 1.306, "volume": 1634.58, "close_time": 1764428399999, "quote_volume": 2132.73775, "trades": 46, "taker_buy_base": 788.2, "taker_buy_quote": 1026.38218 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 1.306, "high": 1.323, "low": 1.306, "close": 1.322, "volume": 3905.84, "close_time": 1764431999999, "quote_volume": 5136.02843, "trades": 147, "taker_buy_base": 700.01, "taker_buy_quote": 922.78762 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 1.319, "high": 1.32, "low": 1.307, "close": 1.307, "volume": 2929.91, "close_time": 1764435599999, "quote_volume": 3841.75898, "trades": 126, "taker_buy_base": 1620.75, "taker_buy_quote": 2127.54682 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 1.308, "high": 1.316, "low": 1.307, "close": 1.313, "volume": 9055.93, "close_time": 1764439199999, "quote_volume": 11878.40468, "trades": 163, "taker_buy_base": 1654.54, "taker_buy_quote": 2172.52339 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 1.312, "high": 1.32, "low": 1.309, "close": 1.32, "volume": 6082.36, "close_time": 1764442799999, "quote_volume": 7996.39974, "trades": 107, "taker_buy_base": 284.9, "taker_buy_quote": 373.64761 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 1.32, "high": 1.327, "low": 1.317, "close": 1.317, "volume": 3205.6, "close_time": 1764446399999, "quote_volume": 4235.59028, "trades": 106, "taker_buy_base": 786.62, "taker_buy_quote": 1039.14998 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 1.318, "high": 1.321, "low": 1.313, "close": 1.321, "volume": 4501.98, "close_time": 1764449999999, "quote_volume": 5932.05567, "trades": 38, "taker_buy_base": 2550.7, "taker_buy_quote": 3361.71032 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 1.321, "high": 1.321, "low": 1.316, "close": 1.317, "volume": 1563.96, "close_time": 1764453599999, "quote_volume": 2061.19837, "trades": 27, "taker_buy_base": 970.03, "taker_buy_quote": 1276.8062 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 1.317, "high": 1.32, "low": 1.313, "close": 1.318, "volume": 1936.46, "close_time": 1764457199999, "quote_volume": 2550.3923, "trades": 30, "taker_buy_base": 644.05, "taker_buy_quote": 848.42096 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 1.317, "high": 1.323, "low": 1.316, "close": 1.32, "volume": 1693.81, "close_time": 1764460799999, "quote_volume": 2237.72196, "trades": 73, "taker_buy_base": 293.32, "taker_buy_quote": 387.676 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 1.32, "high": 1.32, "low": 1.314, "close": 1.315, "volume": 2712.79, "close_time": 1764464399999, "quote_volume": 3570.2204, "trades": 53, "taker_buy_base": 1416.38, "taker_buy_quote": 1863.60679 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 1.315, "high": 1.324, "low": 1.315, "close": 1.324, "volume": 237.36, "close_time": 1764467999999, "quote_volume": 313.64316, "trades": 11, "taker_buy_base": 140.34, "taker_buy_quote": 185.37396 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 1.325, "high": 1.331, "low": 1.324, "close": 1.324, "volume": 4263.25, "close_time": 1764471599999, "quote_volume": 5662.32161, "trades": 56, "taker_buy_base": 524.59, "taker_buy_quote": 696.24421 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 1.322, "high": 1.328, "low": 1.314, "close": 1.326, "volume": 3951.05, "close_time": 1764475199999, "quote_volume": 5218.55989, "trades": 64, "taker_buy_base": 1421.73, "taker_buy_quote": 1871.76026 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 1.325, "high": 1.325, "low": 1.319, "close": 1.321, "volume": 595.19, "close_time": 1764478799999, "quote_volume": 786.33081, "trades": 23, "taker_buy_base": 504.0, "taker_buy_quote": 665.6898 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 1.323, "high": 1.323, "low": 1.314, "close": 1.316, "volume": 738.27, "close_time": 1764482399999, "quote_volume": 972.79807, "trades": 19, "taker_buy_base": 732.2, "taker_buy_quote": 964.80995 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 1.322, "high": 1.329, "low": 1.321, "close": 1.326, "volume": 1605.15, "close_time": 1764485999999, "quote_volume": 2127.25404, "trades": 42, "taker_buy_base": 124.86, "taker_buy_quote": 165.56436 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 1.326, "high": 1.327, "low": 1.319, "close": 1.325, "volume": 1874.99, "close_time": 1764489599999, "quote_volume": 2479.67794, "trades": 61, "taker_buy_base": 1701.63, "taker_buy_quote": 2250.19782 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 1.326, "high": 1.339, "low": 1.326, "close": 1.337, "volume": 2891.28, "close_time": 1764493199999, "quote_volume": 3856.10569, "trades": 81, "taker_buy_base": 1669.66, "taker_buy_quote": 2229.03143 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 1.334, "high": 1.334, "low": 1.326, "close": 1.332, "volume": 1512.32, "close_time": 1764496799999, "quote_volume": 2010.23963, "trades": 50, "taker_buy_base": 744.6, "taker_buy_quote": 988.46632 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 1.334, "high": 1.343, "low": 1.33, "close": 1.336, "volume": 6699.43, "close_time": 1764500399999, "quote_volume": 8953.71619, "trades": 110, "taker_buy_base": 2219.36, "taker_buy_quote": 2963.59184 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 1.335, "high": 1.341, "low": 1.335, "close": 1.341, "volume": 3007.74, "close_time": 1764503999999, "quote_volume": 4023.91907, "trades": 43, "taker_buy_base": 1970.28, "taker_buy_quote": 2637.17738 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 1.339, "high": 1.339, "low": 1.331, "close": 1.335, "volume": 2892.14, "close_time": 1764507599999, "quote_volume": 3859.9569, "trades": 48, "taker_buy_base": 645.16, "taker_buy_quote": 861.03471 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 1.338, "high": 1.348, "low": 1.338, "close": 1.342, "volume": 3520.67, "close_time": 1764511199999, "quote_volume": 4735.98618, "trades": 65, "taker_buy_base": 1299.22, "taker_buy_quote": 1746.33684 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 1.343, "high": 1.345, "low": 1.338, "close": 1.344, "volume": 1589.92, "close_time": 1764514799999, "quote_volume": 2131.13404, "trades": 47, "taker_buy_base": 538.47, "taker_buy_quote": 721.88 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 1.344, "high": 1.344, "low": 1.333, "close": 1.342, "volume": 933.46, "close_time": 1764518399999, "quote_volume": 1249.70388, "trades": 39, "taker_buy_base": 550.77, "taker_buy_quote": 737.29338 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 1.341, "high": 1.38, "low": 1.341, "close": 1.374, "volume": 31848.64, "close_time": 1764521999999, "quote_volume": 43407.83429, "trades": 310, "taker_buy_base": 20606.42, "taker_buy_quote": 28056.80227 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 1.375, "high": 1.386, "low": 1.371, "close": 1.377, "volume": 8359.45, "close_time": 1764525599999, "quote_volume": 11521.24278, "trades": 143, "taker_buy_base": 4420.55, "taker_buy_quote": 6095.64888 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 1.373, "high": 1.392, "low": 1.372, "close": 1.388, "volume": 19067.35, "close_time": 1764529199999, "quote_volume": 26447.44449, "trades": 161, "taker_buy_base": 13683.53, "taker_buy_quote": 18995.20165 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 1.384, "high": 1.386, "low": 1.375, "close": 1.377, "volume": 5695.28, "close_time": 1764532799999, "quote_volume": 7851.22115, "trades": 62, "taker_buy_base": 2013.08, "taker_buy_quote": 2778.13766 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 1.377, "high": 1.385, "low": 1.376, "close": 1.383, "volume": 3297.3, "close_time": 1764536399999, "quote_volume": 4551.54592, "trades": 45, "taker_buy_base": 2865.13, "taker_buy_quote": 3954.42704 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 1.383, "high": 1.386, "low": 1.361, "close": 1.37, "volume": 11160.1, "close_time": 1764539999999, "quote_volume": 15301.20394, "trades": 152, "taker_buy_base": 5855.5, "taker_buy_quote": 8014.15499 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 1.37, "high": 1.377, "low": 1.363, "close": 1.364, "volume": 1913.28, "close_time": 1764543599999, "quote_volume": 2619.54805, "trades": 30, "taker_buy_base": 435.4, "taker_buy_quote": 597.59332 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 1.365, "high": 1.365, "low": 1.353, "close": 1.353, "volume": 3152.17, "close_time": 1764547199999, "quote_volume": 4287.45577, "trades": 39, "taker_buy_base": 1810.44, "taker_buy_quote": 2463.52739 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 1.356, "high": 1.363, "low": 1.34, "close": 1.352, "volume": 38270.55, "close_time": 1764550799999, "quote_volume": 51617.12291, "trades": 307, "taker_buy_base": 14032.25, "taker_buy_quote": 18921.88899 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 1.35, "high": 1.366, "low": 1.348, "close": 1.35, "volume": 15898.3, "close_time": 1764554399999, "quote_volume": 21528.57263, "trades": 178, "taker_buy_base": 6752.11, "taker_buy_quote": 9143.20411 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 1.351, "high": 1.375, "low": 1.349, "close": 1.352, "volume": 10905.76, "close_time": 1764557999999, "quote_volume": 14825.10563, "trades": 128, "taker_buy_base": 4842.51, "taker_buy_quote": 6583.9436 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 1.355, "high": 1.368, "low": 1.342, "close": 1.351, "volume": 31254.63, "close_time": 1764561599999, "quote_volume": 42205.74471, "trades": 291, "taker_buy_base": 13103.99, "taker_buy_quote": 17706.67107 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 1.351, "high": 1.355, "low": 1.247, "close": 1.268, "volume": 80085.92, "close_time": 1764565199999, "quote_volume": 102875.2054, "trades": 891, "taker_buy_base": 37719.05, "taker_buy_quote": 48325.23624 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 1.271, "high": 1.273, "low": 1.24, "close": 1.251, "volume": 34094.37, "close_time": 1764568799999, "quote_volume": 42663.74588, "trades": 319, "taker_buy_base": 20172.95, "taker_buy_quote": 25184.88585 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 1.249, "high": 1.249, "low": 1.236, "close": 1.236, "volume": 9237.68, "close_time": 1764572399999, "quote_volume": 11477.09253, "trades": 125, "taker_buy_base": 3922.67, "taker_buy_quote": 4876.51997 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 1.234, "high": 1.248, "low": 1.22, "close": 1.224, "volume": 14606.76, "close_time": 1764575999999, "quote_volume": 18002.68716, "trades": 194, "taker_buy_base": 9033.08, "taker_buy_quote": 11128.7912 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 1.224, "high": 1.236, "low": 1.221, "close": 1.229, "volume": 7715.05, "close_time": 1764579599999, "quote_volume": 9476.59906, "trades": 121, "taker_buy_base": 3653.04, "taker_buy_quote": 4483.10225 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 1.231, "high": 1.25, "low": 1.228, "close": 1.229, "volume": 10341.97, "close_time": 1764583199999, "quote_volume": 12809.71055, "trades": 226, "taker_buy_base": 4768.89, "taker_buy_quote": 5895.18504 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 1.23, "high": 1.237, "low": 1.23, "close": 1.232, "volume": 11101.19, "close_time": 1764586799999, "quote_volume": 13696.91553, "trades": 121, "taker_buy_base": 5073.73, "taker_buy_quote": 6266.79259 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 1.233, "high": 1.234, "low": 1.223, "close": 1.229, "volume": 7207.57, "close_time": 1764590399999, "quote_volume": 8858.80628, "trades": 132, "taker_buy_base": 4256.49, "taker_buy_quote": 5233.55848 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 1.23, "high": 1.235, "low": 1.212, "close": 1.221, "volume": 18106.57, "close_time": 1764593999999, "quote_volume": 22197.01864, "trades": 194, "taker_buy_base": 6740.64, "taker_buy_quote": 8261.09474 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 1.224, "high": 1.234, "low": 1.214, "close": 1.218, "volume": 7777.65, "close_time": 1764597599999, "quote_volume": 9531.15479, "trades": 113, "taker_buy_base": 3692.13, "taker_buy_quote": 4526.85995 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 1.217, "high": 1.223, "low": 1.207, "close": 1.213, "volume": 13027.06, "close_time": 1764601199999, "quote_volume": 15820.10266, "trades": 155, "taker_buy_base": 6520.19, "taker_buy_quote": 7922.27193 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 1.216, "high": 1.217, "low": 1.184, "close": 1.2, "volume": 17060.62, "close_time": 1764604799999, "quote_volume": 20547.06248, "trades": 228, "taker_buy_base": 8075.19, "taker_buy_quote": 9738.14257 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 1.199, "high": 1.203, "low": 1.189, "close": 1.194, "volume": 7933.99, "close_time": 1764608399999, "quote_volume": 9494.30411, "trades": 94, "taker_buy_base": 4413.02, "taker_buy_quote": 5294.58243 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 1.196, "high": 1.199, "low": 1.187, "close": 1.194, "volume": 4908.62, "close_time": 1764611999999, "quote_volume": 5867.12117, "trades": 46, "taker_buy_base": 4563.47, "taker_buy_quote": 5454.56555 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 1.191, "high": 1.21, "low": 1.191, "close": 1.206, "volume": 12347.74, "close_time": 1764615599999, "quote_volume": 14854.39285, "trades": 134, "taker_buy_base": 6945.78, "taker_buy_quote": 8365.25514 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 1.206, "high": 1.209, "low": 1.194, "close": 1.207, "volume": 11792.86, "close_time": 1764619199999, "quote_volume": 14145.44184, "trades": 101, "taker_buy_base": 4862.63, "taker_buy_quote": 5822.37051 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 1.21, "high": 1.238, "low": 1.21, "close": 1.238, "volume": 13097.35, "close_time": 1764622799999, "quote_volume": 16124.06926, "trades": 129, "taker_buy_base": 9660.74, "taker_buy_quote": 11890.83465 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 1.239, "high": 1.259, "low": 1.237, "close": 1.255, "volume": 10537.33, "close_time": 1764626399999, "quote_volume": 13135.51283, "trades": 114, "taker_buy_base": 5425.71, "taker_buy_quote": 6778.31559 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 1.257, "high": 1.26, "low": 1.252, "close": 1.253, "volume": 4869.7, "close_time": 1764629999999, "quote_volume": 6118.31917, "trades": 94, "taker_buy_base": 2059.13, "taker_buy_quote": 2584.35357 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 1.252, "high": 1.257, "low": 1.246, "close": 1.247, "volume": 8739.11, "close_time": 1764633599999, "quote_volume": 10938.05995, "trades": 74, "taker_buy_base": 3290.85, "taker_buy_quote": 4122.99518 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 1.247, "high": 1.255, "low": 1.247, "close": 1.248, "volume": 13563.66, "close_time": 1764637199999, "quote_volume": 16991.16341, "trades": 96, "taker_buy_base": 6405.83, "taker_buy_quote": 8020.39044 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 1.249, "high": 1.262, "low": 1.246, "close": 1.248, "volume": 8062.82, "close_time": 1764640799999, "quote_volume": 10076.42446, "trades": 64, "taker_buy_base": 6103.85, "taker_buy_quote": 7624.95729 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 1.247, "high": 1.266, "low": 1.245, "close": 1.265, "volume": 8765.26, "close_time": 1764644399999, "quote_volume": 10974.07066, "trades": 97, "taker_buy_base": 7334.9, "taker_buy_quote": 9178.9102 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 1.266, "high": 1.27, "low": 1.26, "close": 1.266, "volume": 6902.94, "close_time": 1764647999999, "quote_volume": 8732.2608, "trades": 114, "taker_buy_base": 2339.0, "taker_buy_quote": 2957.06353 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 1.273, "high": 1.304, "low": 1.272, "close": 1.3, "volume": 26315.14, "close_time": 1764651599999, "quote_volume": 33989.01977, "trades": 203, "taker_buy_base": 13548.32, "taker_buy_quote": 17496.34019 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 1.299, "high": 1.301, "low": 1.256, "close": 1.265, "volume": 46923.47, "close_time": 1764655199999, "quote_volume": 59806.21856, "trades": 380, "taker_buy_base": 20165.41, "taker_buy_quote": 25646.47557 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 1.269, "high": 1.269, "low": 1.26, "close": 1.261, "volume": 8557.67, "close_time": 1764658799999, "quote_volume": 10824.69168, "trades": 107, "taker_buy_base": 6423.22, "taker_buy_quote": 8126.32307 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 1.26, "high": 1.286, "low": 1.256, "close": 1.28, "volume": 40699.23, "close_time": 1764662399999, "quote_volume": 51734.98296, "trades": 277, "taker_buy_base": 21981.16, "taker_buy_quote": 27898.07737 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 1.277, "high": 1.278, "low": 1.265, "close": 1.27, "volume": 10841.2, "close_time": 1764665999999, "quote_volume": 13785.05605, "trades": 136, "taker_buy_base": 7322.0, "taker_buy_quote": 9306.66759 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 1.272, "high": 1.296, "low": 1.27, "close": 1.286, "volume": 16193.32, "close_time": 1764669599999, "quote_volume": 20805.1852, "trades": 156, "taker_buy_base": 9212.3, "taker_buy_quote": 11841.66237 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 1.285, "high": 1.329, "low": 1.285, "close": 1.318, "volume": 14051.08, "close_time": 1764673199999, "quote_volume": 18446.12293, "trades": 175, "taker_buy_base": 6881.69, "taker_buy_quote": 9029.99653 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 1.32, "high": 1.347, "low": 1.32, "close": 1.334, "volume": 26450.35, "close_time": 1764676799999, "quote_volume": 35276.10492, "trades": 289, "taker_buy_base": 13658.05, "taker_buy_quote": 18214.6508 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 1.335, "high": 1.339, "low": 1.313, "close": 1.316, "volume": 20526.7, "close_time": 1764680399999, "quote_volume": 27165.12313, "trades": 218, "taker_buy_base": 11495.03, "taker_buy_quote": 15199.59012 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 1.315, "high": 1.319, "low": 1.309, "close": 1.318, "volume": 13068.03, "close_time": 1764683999999, "quote_volume": 17173.14284, "trades": 141, "taker_buy_base": 9069.29, "taker_buy_quote": 11922.39677 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 1.319, "high": 1.355, "low": 1.318, "close": 1.353, "volume": 34784.39, "close_time": 1764687599999, "quote_volume": 46456.80109, "trades": 438, "taker_buy_base": 17643.32, "taker_buy_quote": 23531.6401 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 1.353, "high": 1.475, "low": 1.353, "close": 1.466, "volume": 99424.61, "close_time": 1764691199999, "quote_volume": 141558.65286, "trades": 1095, "taker_buy_base": 57670.61, "taker_buy_quote": 82089.60247 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 1.466, "high": 1.475, "low": 1.43, "close": 1.43, "volume": 56988.19, "close_time": 1764694799999, "quote_volume": 83114.57395, "trades": 687, "taker_buy_base": 25426.58, "taker_buy_quote": 37093.75285 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 1.43, "high": 1.493, "low": 1.428, "close": 1.464, "volume": 99188.98, "close_time": 1764698399999, "quote_volume": 145955.48389, "trades": 871, "taker_buy_base": 48894.0, "taker_buy_quote": 71874.61309 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 1.463, "high": 1.489, "low": 1.463, "close": 1.472, "volume": 37987.62, "close_time": 1764701999999, "quote_volume": 56056.89151, "trades": 381, "taker_buy_base": 18904.99, "taker_buy_quote": 27897.66269 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 1.481, "high": 1.485, "low": 1.463, "close": 1.47, "volume": 16817.62, "close_time": 1764705599999, "quote_volume": 24851.06766, "trades": 213, "taker_buy_base": 7929.78, "taker_buy_quote": 11730.31108 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 1.475, "high": 1.481, "low": 1.448, "close": 1.46, "volume": 24424.75, "close_time": 1764709199999, "quote_volume": 35665.8525, "trades": 296, "taker_buy_base": 10451.86, "taker_buy_quote": 15262.73875 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 1.458, "high": 1.469, "low": 1.453, "close": 1.46, "volume": 19503.01, "close_time": 1764712799999, "quote_volume": 28457.85054, "trades": 194, "taker_buy_base": 9488.18, "taker_buy_quote": 13839.61175 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 1.462, "high": 1.462, "low": 1.448, "close": 1.449, "volume": 3248.48, "close_time": 1764716399999, "quote_volume": 4724.45451, "trades": 70, "taker_buy_base": 1616.84, "taker_buy_quote": 2350.15558 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 1.452, "high": 1.455, "low": 1.428, "close": 1.429, "volume": 20809.3, "close_time": 1764719999999, "quote_volume": 29916.42752, "trades": 255, "taker_buy_base": 12458.55, "taker_buy_quote": 17882.0912 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 1.433, "high": 1.442, "low": 1.418, "close": 1.421, "volume": 20279.46, "close_time": 1764723599999, "quote_volume": 28979.29068, "trades": 195, "taker_buy_base": 8021.6, "taker_buy_quote": 11469.46322 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 1.422, "high": 1.423, "low": 1.415, "close": 1.415, "volume": 10415.24, "close_time": 1764727199999, "quote_volume": 14800.36342, "trades": 124, "taker_buy_base": 7693.13, "taker_buy_quote": 10932.40448 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 1.413, "high": 1.428, "low": 1.412, "close": 1.422, "volume": 4624.16, "close_time": 1764730799999, "quote_volume": 6574.55287, "trades": 58, "taker_buy_base": 2106.93, "taker_buy_quote": 2997.66472 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 1.419, "high": 1.428, "low": 1.418, "close": 1.424, "volume": 10889.18, "close_time": 1764734399999, "quote_volume": 15518.5187, "trades": 76, "taker_buy_base": 6652.2, "taker_buy_quote": 9479.61085 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 1.422, "high": 1.427, "low": 1.417, "close": 1.418, "volume": 4089.32, "close_time": 1764737999999, "quote_volume": 5812.68957, "trades": 59, "taker_buy_base": 1413.57, "taker_buy_quote": 2009.95753 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 1.419, "high": 1.425, "low": 1.417, "close": 1.422, "volume": 3988.27, "close_time": 1764741599999, "quote_volume": 5667.25678, "trades": 51, "taker_buy_base": 2135.26, "taker_buy_quote": 3035.93445 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 1.424, "high": 1.429, "low": 1.416, "close": 1.42, "volume": 1845.94, "close_time": 1764745199999, "quote_volume": 2628.31062, "trades": 46, "taker_buy_base": 1055.2, "taker_buy_quote": 1502.61947 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 1.418, "high": 1.419, "low": 1.396, "close": 1.396, "volume": 16052.76, "close_time": 1764748799999, "quote_volume": 22565.20367, "trades": 185, "taker_buy_base": 9592.4, "taker_buy_quote": 13464.47847 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 1.398, "high": 1.403, "low": 1.396, "close": 1.397, "volume": 969.18, "close_time": 1764752399999, "quote_volume": 1357.78198, "trades": 24, "taker_buy_base": 405.39, "taker_buy_quote": 568.19355 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 1.397, "high": 1.405, "low": 1.396, "close": 1.403, "volume": 2008.74, "close_time": 1764755999999, "quote_volume": 2812.68712, "trades": 32, "taker_buy_base": 1481.82, "taker_buy_quote": 2076.14791 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 1.402, "high": 1.416, "low": 1.399, "close": 1.403, "volume": 10471.21, "close_time": 1764759599999, "quote_volume": 14765.04686, "trades": 151, "taker_buy_base": 5163.47, "taker_buy_quote": 7281.19689 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 1.404, "high": 1.428, "low": 1.403, "close": 1.427, "volume": 7401.66, "close_time": 1764763199999, "quote_volume": 10461.25856, "trades": 105, "taker_buy_base": 3184.37, "taker_buy_quote": 4494.04149 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 1.428, "high": 1.432, "low": 1.421, "close": 1.421, "volume": 6323.88, "close_time": 1764766799999, "quote_volume": 9026.55638, "trades": 53, "taker_buy_base": 4350.82, "taker_buy_quote": 6214.59217 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 1.425, "high": 1.428, "low": 1.418, "close": 1.421, "volume": 2368.18, "close_time": 1764770399999, "quote_volume": 3373.63149, "trades": 44, "taker_buy_base": 1746.11, "taker_buy_quote": 2488.32757 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 1.421, "high": 1.422, "low": 1.397, "close": 1.412, "volume": 17317.39, "close_time": 1764773999999, "quote_volume": 24452.33768, "trades": 163, "taker_buy_base": 10911.45, "taker_buy_quote": 15411.31059 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 1.41, "high": 1.423, "low": 1.408, "close": 1.418, "volume": 5824.07, "close_time": 1764777599999, "quote_volume": 8244.94719, "trades": 100, "taker_buy_base": 2750.54, "taker_buy_quote": 3895.65333 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 1.42, "high": 1.424, "low": 1.413, "close": 1.421, "volume": 8243.95, "close_time": 1764781199999, "quote_volume": 11675.8508, "trades": 88, "taker_buy_base": 3141.44, "taker_buy_quote": 4454.17671 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 1.422, "high": 1.448, "low": 1.422, "close": 1.444, "volume": 15142.9, "close_time": 1764784799999, "quote_volume": 21831.71243, "trades": 187, "taker_buy_base": 8521.7, "taker_buy_quote": 12284.87582 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 1.44, "high": 1.442, "low": 1.414, "close": 1.414, "volume": 24593.93, "close_time": 1764788399999, "quote_volume": 35127.16185, "trades": 299, "taker_buy_base": 12784.09, "taker_buy_quote": 18260.28533 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 1.414, "high": 1.416, "low": 1.41, "close": 1.412, "volume": 7115.19, "close_time": 1764791999999, "quote_volume": 10044.01209, "trades": 92, "taker_buy_base": 2832.58, "taker_buy_quote": 3998.32284 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 1.412, "high": 1.42, "low": 1.41, "close": 1.413, "volume": 5191.64, "close_time": 1764795599999, "quote_volume": 7336.21887, "trades": 126, "taker_buy_base": 2974.27, "taker_buy_quote": 4202.2647 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 1.413, "high": 1.417, "low": 1.411, "close": 1.415, "volume": 3373.57, "close_time": 1764799199999, "quote_volume": 4770.1026, "trades": 106, "taker_buy_base": 2021.84, "taker_buy_quote": 2859.48175 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 1.414, "high": 1.427, "low": 1.407, "close": 1.426, "volume": 3270.03, "close_time": 1764802799999, "quote_volume": 4634.92994, "trades": 44, "taker_buy_base": 2231.25, "taker_buy_quote": 3163.20709 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 1.429, "high": 1.429, "low": 1.408, "close": 1.41, "volume": 7885.1, "close_time": 1764806399999, "quote_volume": 11161.01947, "trades": 117, "taker_buy_base": 3702.95, "taker_buy_quote": 5239.16627 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 1.41, "high": 1.415, "low": 1.393, "close": 1.398, "volume": 9343.58, "close_time": 1764809999999, "quote_volume": 13090.41703, "trades": 136, "taker_buy_base": 6857.07, "taker_buy_quote": 9608.41337 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 1.4, "high": 1.406, "low": 1.386, "close": 1.388, "volume": 3341.16, "close_time": 1764813599999, "quote_volume": 4663.72141, "trades": 56, "taker_buy_base": 1815.49, "taker_buy_quote": 2532.31032 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 1.387, "high": 1.428, "low": 1.387, "close": 1.427, "volume": 54022.27, "close_time": 1764817199999, "quote_volume": 76477.78132, "trades": 507, "taker_buy_base": 12485.33, "taker_buy_quote": 17582.45695 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 1.422, "high": 1.435, "low": 1.422, "close": 1.435, "volume": 7605.62, "close_time": 1764820799999, "quote_volume": 10873.41207, "trades": 129, "taker_buy_base": 5087.88, "taker_buy_quote": 7270.68766 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 1.438, "high": 1.46, "low": 1.436, "close": 1.456, "volume": 20023.76, "close_time": 1764824399999, "quote_volume": 29022.4268, "trades": 213, "taker_buy_base": 10344.17, "taker_buy_quote": 14992.46772 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 1.454, "high": 1.455, "low": 1.436, "close": 1.442, "volume": 29126.08, "close_time": 1764827999999, "quote_volume": 42042.20137, "trades": 244, "taker_buy_base": 15658.79, "taker_buy_quote": 22590.57758 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 1.443, "high": 1.462, "low": 1.441, "close": 1.457, "volume": 19661.4, "close_time": 1764831599999, "quote_volume": 28502.60421, "trades": 156, "taker_buy_base": 10581.31, "taker_buy_quote": 15327.67835 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 1.458, "high": 1.459, "low": 1.447, "close": 1.456, "volume": 11205.89, "close_time": 1764835199999, "quote_volume": 16285.1484, "trades": 108, "taker_buy_base": 4887.57, "taker_buy_quote": 7101.70399 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 1.451, "high": 1.451, "low": 1.433, "close": 1.438, "volume": 21253.63, "close_time": 1764838799999, "quote_volume": 30628.42572, "trades": 189, "taker_buy_base": 11066.93, "taker_buy_quote": 15941.84376 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 1.439, "high": 1.452, "low": 1.438, "close": 1.447, "volume": 6586.01, "close_time": 1764842399999, "quote_volume": 9517.7671, "trades": 80, "taker_buy_base": 2592.9, "taker_buy_quote": 3750.9764 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 1.447, "high": 1.46, "low": 1.445, "close": 1.46, "volume": 5304.59, "close_time": 1764845999999, "quote_volume": 7718.55697, "trades": 118, "taker_buy_base": 1509.36, "taker_buy_quote": 2198.95292 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 1.458, "high": 1.484, "low": 1.45, "close": 1.471, "volume": 27048.89, "close_time": 1764849599999, "quote_volume": 39702.52628, "trades": 269, "taker_buy_base": 13287.85, "taker_buy_quote": 19490.43646 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 1.472, "high": 1.484, "low": 1.459, "close": 1.478, "volume": 14061.72, "close_time": 1764853199999, "quote_volume": 20693.37593, "trades": 177, "taker_buy_base": 5730.37, "taker_buy_quote": 8425.71743 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 1.478, "high": 1.481, "low": 1.437, "close": 1.443, "volume": 7868.29, "close_time": 1764856799999, "quote_volume": 11407.26885, "trades": 127, "taker_buy_base": 3506.85, "taker_buy_quote": 5090.37343 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 1.445, "high": 1.448, "low": 1.426, "close": 1.426, "volume": 7811.38, "close_time": 1764860399999, "quote_volume": 11255.83188, "trades": 138, "taker_buy_base": 4294.22, "taker_buy_quote": 6191.49619 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 1.431, "high": 1.441, "low": 1.419, "close": 1.43, "volume": 22369.24, "close_time": 1764863999999, "quote_volume": 31994.16909, "trades": 236, "taker_buy_base": 10183.84, "taker_buy_quote": 14553.77277 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 1.432, "high": 1.444, "low": 1.423, "close": 1.428, "volume": 5423.6, "close_time": 1764867599999, "quote_volume": 7773.38857, "trades": 113, "taker_buy_base": 3283.53, "taker_buy_quote": 4700.82466 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 1.43, "high": 1.433, "low": 1.413, "close": 1.417, "volume": 3735.62, "close_time": 1764871199999, "quote_volume": 5320.75445, "trades": 69, "taker_buy_base": 1104.61, "taker_buy_quote": 1569.90609 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 1.418, "high": 1.421, "low": 1.407, "close": 1.408, "volume": 4369.86, "close_time": 1764874799999, "quote_volume": 6182.63978, "trades": 67, "taker_buy_base": 2462.61, "taker_buy_quote": 3485.60447 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 1.41, "high": 1.41, "low": 1.386, "close": 1.404, "volume": 5932.67, "close_time": 1764878399999, "quote_volume": 8311.3322, "trades": 127, "taker_buy_base": 2480.07, "taker_buy_quote": 3475.39304 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 1.403, "high": 1.408, "low": 1.4, "close": 1.404, "volume": 2461.28, "close_time": 1764881999999, "quote_volume": 3453.1682, "trades": 53, "taker_buy_base": 1336.45, "taker_buy_quote": 1874.47133 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 1.407, "high": 1.415, "low": 1.395, "close": 1.395, "volume": 7586.44, "close_time": 1764885599999, "quote_volume": 10674.23783, "trades": 80, "taker_buy_base": 2280.42, "taker_buy_quote": 3209.20251 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 1.396, "high": 1.405, "low": 1.394, "close": 1.401, "volume": 8162.23, "close_time": 1764889199999, "quote_volume": 11429.35504, "trades": 65, "taker_buy_base": 7924.73, "taker_buy_quote": 11097.2787 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 1.397, "high": 1.401, "low": 1.392, "close": 1.398, "volume": 3944.64, "close_time": 1764892799999, "quote_volume": 5506.22581, "trades": 46, "taker_buy_base": 2356.44, "taker_buy_quote": 3287.05138 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 1.4, "high": 1.412, "low": 1.395, "close": 1.398, "volume": 17036.86, "close_time": 1764896399999, "quote_volume": 23918.04972, "trades": 222, "taker_buy_base": 10052.39, "taker_buy_quote": 14105.93586 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 1.398, "high": 1.404, "low": 1.394, "close": 1.403, "volume": 3309.01, "close_time": 1764899999999, "quote_volume": 4632.18995, "trades": 41, "taker_buy_base": 1207.18, "taker_buy_quote": 1690.02571 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 1.399, "high": 1.411, "low": 1.397, "close": 1.405, "volume": 1105.89, "close_time": 1764903599999, "quote_volume": 1555.53051, "trades": 41, "taker_buy_base": 675.81, "taker_buy_quote": 951.09093 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 1.406, "high": 1.408, "low": 1.403, "close": 1.404, "volume": 1545.5, "close_time": 1764907199999, "quote_volume": 2174.48719, "trades": 37, "taker_buy_base": 890.79, "taker_buy_quote": 1253.88524 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 1.407, "high": 1.407, "low": 1.387, "close": 1.394, "volume": 1848.37, "close_time": 1764910799999, "quote_volume": 2576.89163, "trades": 50, "taker_buy_base": 1170.57, "taker_buy_quote": 1631.72983 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 1.394, "high": 1.399, "low": 1.393, "close": 1.396, "volume": 1516.73, "close_time": 1764914399999, "quote_volume": 2115.24475, "trades": 47, "taker_buy_base": 448.93, "taker_buy_quote": 625.80842 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 1.398, "high": 1.405, "low": 1.398, "close": 1.402, "volume": 924.56, "close_time": 1764917999999, "quote_volume": 1295.90409, "trades": 35, "taker_buy_base": 361.98, "taker_buy_quote": 507.28202 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 1.401, "high": 1.41, "low": 1.401, "close": 1.403, "volume": 2421.33, "close_time": 1764921599999, "quote_volume": 3407.50407, "trades": 29, "taker_buy_base": 516.24, "taker_buy_quote": 726.25568 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 1.405, "high": 1.406, "low": 1.397, "close": 1.4, "volume": 1572.62, "close_time": 1764925199999, "quote_volume": 2208.03393, "trades": 39, "taker_buy_base": 750.85, "taker_buy_quote": 1054.21342 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 1.398, "high": 1.399, "low": 1.386, "close": 1.387, "volume": 1424.4, "close_time": 1764928799999, "quote_volume": 1985.39648, "trades": 64, "taker_buy_base": 755.47, "taker_buy_quote": 1053.41241 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 1.39, "high": 1.398, "low": 1.387, "close": 1.392, "volume": 639.82, "close_time": 1764932399999, "quote_volume": 890.63084, "trades": 28, "taker_buy_base": 290.39, "taker_buy_quote": 404.14221 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 1.39, "high": 1.396, "low": 1.38, "close": 1.39, "volume": 3893.12, "close_time": 1764935999999, "quote_volume": 5391.12406, "trades": 72, "taker_buy_base": 2105.67, "taker_buy_quote": 2920.52027 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 1.391, "high": 1.393, "low": 1.39, "close": 1.39, "volume": 1664.08, "close_time": 1764939599999, "quote_volume": 2315.1381, "trades": 29, "taker_buy_base": 703.02, "taker_buy_quote": 978.23167 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 1.389, "high": 1.389, "low": 1.372, "close": 1.372, "volume": 4580.77, "close_time": 1764943199999, "quote_volume": 6307.61893, "trades": 83, "taker_buy_base": 3034.86, "taker_buy_quote": 4182.47321 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 1.376, "high": 1.376, "low": 1.366, "close": 1.368, "volume": 4092.93, "close_time": 1764946799999, "quote_volume": 5609.54481, "trades": 88, "taker_buy_base": 1965.74, "taker_buy_quote": 2695.16042 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 1.368, "high": 1.392, "low": 1.366, "close": 1.371, "volume": 3021.96, "close_time": 1764950399999, "quote_volume": 4166.35722, "trades": 81, "taker_buy_base": 1841.44, "taker_buy_quote": 2534.42119 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 1.372, "high": 1.373, "low": 1.343, "close": 1.36, "volume": 19285.84, "close_time": 1764953999999, "quote_volume": 26089.05275, "trades": 256, "taker_buy_base": 8020.41, "taker_buy_quote": 10865.45146 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 1.356, "high": 1.372, "low": 1.349, "close": 1.36, "volume": 23935.5, "close_time": 1764957599999, "quote_volume": 32566.39082, "trades": 259, "taker_buy_base": 9601.92, "taker_buy_quote": 13052.44405 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 1.358, "high": 1.376, "low": 1.357, "close": 1.358, "volume": 18139.7, "close_time": 1764961199999, "quote_volume": 24863.94297, "trades": 153, "taker_buy_base": 16692.18, "taker_buy_quote": 22886.48435 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 1.355, "high": 1.36, "low": 1.35, "close": 1.355, "volume": 10387.01, "close_time": 1764964799999, "quote_volume": 14071.57581, "trades": 102, "taker_buy_base": 3863.75, "taker_buy_quote": 5235.6159 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 1.351, "high": 1.36, "low": 1.351, "close": 1.357, "volume": 4452.9, "close_time": 1764968399999, "quote_volume": 6043.48434, "trades": 52, "taker_buy_base": 1663.95, "taker_buy_quote": 2261.86066 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 1.359, "high": 1.362, "low": 1.355, "close": 1.356, "volume": 8575.17, "close_time": 1764971999999, "quote_volume": 11638.52847, "trades": 54, "taker_buy_base": 4566.36, "taker_buy_quote": 6199.31907 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 1.357, "high": 1.367, "low": 1.351, "close": 1.365, "volume": 9002.34, "close_time": 1764975599999, "quote_volume": 12215.71711, "trades": 102, "taker_buy_base": 3887.91, "taker_buy_quote": 5280.93006 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 1.365, "high": 1.376, "low": 1.365, "close": 1.373, "volume": 7144.64, "close_time": 1764979199999, "quote_volume": 9789.38656, "trades": 59, "taker_buy_base": 3218.44, "taker_buy_quote": 4407.57373 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 1.373, "high": 1.381, "low": 1.371, "close": 1.38, "volume": 3872.67, "close_time": 1764982799999, "quote_volume": 5329.95319, "trades": 30, "taker_buy_base": 1794.34, "taker_buy_quote": 2469.42408 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 1.38, "high": 1.41, "low": 1.379, "close": 1.395, "volume": 18059.32, "close_time": 1764986399999, "quote_volume": 25273.20862, "trades": 164, "taker_buy_base": 7518.66, "taker_buy_quote": 10512.42994 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 1.391, "high": 1.392, "low": 1.38, "close": 1.392, "volume": 1870.88, "close_time": 1764989999999, "quote_volume": 2586.67689, "trades": 32, "taker_buy_base": 1798.32, "taker_buy_quote": 2486.06082 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 1.395, "high": 1.417, "low": 1.395, "close": 1.416, "volume": 2878.18, "close_time": 1764993599999, "quote_volume": 4061.36895, "trades": 20, "taker_buy_base": 677.86, "taker_buy_quote": 957.38462 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 1.411, "high": 1.411, "low": 1.384, "close": 1.396, "volume": 5944.28, "close_time": 1764997199999, "quote_volume": 8284.32836, "trades": 59, "taker_buy_base": 1979.55, "taker_buy_quote": 2746.028 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 1.398, "high": 1.398, "low": 1.386, "close": 1.386, "volume": 796.93, "close_time": 1765000799999, "quote_volume": 1112.75506, "trades": 9, "taker_buy_base": 796.93, "taker_buy_quote": 1112.75506 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 1.386, "high": 1.398, "low": 1.382, "close": 1.389, "volume": 5083.3, "close_time": 1765004399999, "quote_volume": 7059.095, "trades": 49, "taker_buy_base": 2463.75, "taker_buy_quote": 3415.58141 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 1.386, "high": 1.388, "low": 1.369, "close": 1.381, "volume": 18080.25, "close_time": 1765007999999, "quote_volume": 24937.10885, "trades": 160, "taker_buy_base": 11097.06, "taker_buy_quote": 15311.24395 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 1.382, "high": 1.389, "low": 1.378, "close": 1.388, "volume": 4538.2, "close_time": 1765011599999, "quote_volume": 6273.74627, "trades": 64, "taker_buy_base": 1561.09, "taker_buy_quote": 2158.47727 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 1.387, "high": 1.394, "low": 1.377, "close": 1.378, "volume": 1164.43, "close_time": 1765015199999, "quote_volume": 1609.61178, "trades": 38, "taker_buy_base": 1000.57, "taker_buy_quote": 1382.16527 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 1.378, "high": 1.382, "low": 1.375, "close": 1.378, "volume": 8785.98, "close_time": 1765018799999, "quote_volume": 12116.06084, "trades": 65, "taker_buy_base": 4402.08, "taker_buy_quote": 6068.15455 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 1.377, "high": 1.382, "low": 1.376, "close": 1.382, "volume": 644.29, "close_time": 1765022399999, "quote_volume": 887.87811, "trades": 10, "taker_buy_base": 620.76, "taker_buy_quote": 855.43009 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 1.382, "high": 1.386, "low": 1.376, "close": 1.378, "volume": 2949.77, "close_time": 1765025999999, "quote_volume": 4075.92472, "trades": 47, "taker_buy_base": 910.03, "taker_buy_quote": 1256.17907 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 1.377, "high": 1.385, "low": 1.376, "close": 1.382, "volume": 5982.32, "close_time": 1765029599999, "quote_volume": 8269.54718, "trades": 47, "taker_buy_base": 3303.8, "taker_buy_quote": 4569.86303 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 1.38, "high": 1.399, "low": 1.379, "close": 1.388, "volume": 13723.69, "close_time": 1765033199999, "quote_volume": 19126.15256, "trades": 118, "taker_buy_base": 4651.35, "taker_buy_quote": 6485.95962 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 1.39, "high": 1.42, "low": 1.388, "close": 1.413, "volume": 8938.14, "close_time": 1765036799999, "quote_volume": 12533.91771, "trades": 129, "taker_buy_base": 5658.86, "taker_buy_quote": 7926.20476 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 1.408, "high": 1.427, "low": 1.406, "close": 1.419, "volume": 33883.64, "close_time": 1765040399999, "quote_volume": 48128.64251, "trades": 223, "taker_buy_base": 16004.45, "taker_buy_quote": 22723.76528 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 1.415, "high": 1.421, "low": 1.412, "close": 1.416, "volume": 4340.78, "close_time": 1765043999999, "quote_volume": 6143.21048, "trades": 39, "taker_buy_base": 2795.68, "taker_buy_quote": 3956.6331 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 1.413, "high": 1.423, "low": 1.403, "close": 1.404, "volume": 9766.84, "close_time": 1765047599999, "quote_volume": 13816.65267, "trades": 86, "taker_buy_base": 4721.99, "taker_buy_quote": 6673.0294 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 1.404, "high": 1.407, "low": 1.397, "close": 1.4, "volume": 8309.75, "close_time": 1765051199999, "quote_volume": 11642.3286, "trades": 72, "taker_buy_base": 6329.41, "taker_buy_quote": 8866.84348 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 1.4, "high": 1.4, "low": 1.397, "close": 1.397, "volume": 418.04, "close_time": 1765054799999, "quote_volume": 584.83671, "trades": 13, "taker_buy_base": 341.38, "taker_buy_quote": 477.68194 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 1.399, "high": 1.414, "low": 1.399, "close": 1.408, "volume": 2145.59, "close_time": 1765058399999, "quote_volume": 3011.81994, "trades": 32, "taker_buy_base": 1697.04, "taker_buy_quote": 2380.26881 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 1.409, "high": 1.411, "low": 1.395, "close": 1.395, "volume": 3714.19, "close_time": 1765061999999, "quote_volume": 5189.5293, "trades": 29, "taker_buy_base": 2347.53, "taker_buy_quote": 3278.50622 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 1.398, "high": 1.403, "low": 1.392, "close": 1.402, "volume": 4580.53, "close_time": 1765065599999, "quote_volume": 6416.25383, "trades": 42, "taker_buy_base": 2674.45, "taker_buy_quote": 3747.152 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 1.401, "high": 1.414, "low": 1.399, "close": 1.414, "volume": 4904.15, "close_time": 1765069199999, "quote_volume": 6880.90202, "trades": 73, "taker_buy_base": 3237.48, "taker_buy_quote": 4544.49452 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 1.412, "high": 1.413, "low": 1.4, "close": 1.407, "volume": 8489.69, "close_time": 1765072799999, "quote_volume": 11943.23264, "trades": 67, "taker_buy_base": 3560.48, "taker_buy_quote": 5008.20142 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 1.406, "high": 1.41, "low": 1.399, "close": 1.406, "volume": 5758.83, "close_time": 1765076399999, "quote_volume": 8090.59013, "trades": 63, "taker_buy_base": 2787.35, "taker_buy_quote": 3911.42111 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 1.403, "high": 1.407, "low": 1.401, "close": 1.403, "volume": 6579.68, "close_time": 1765079999999, "quote_volume": 9244.44149, "trades": 43, "taker_buy_base": 4107.17, "taker_buy_quote": 5769.58982 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 1.403, "high": 1.42, "low": 1.4, "close": 1.402, "volume": 21264.94, "close_time": 1765083599999, "quote_volume": 30031.13844, "trades": 199, "taker_buy_base": 11333.49, "taker_buy_quote": 15994.14034 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 1.401, "high": 1.404, "low": 1.399, "close": 1.401, "volume": 6629.29, "close_time": 1765087199999, "quote_volume": 9292.41928, "trades": 49, "taker_buy_base": 3016.19, "taker_buy_quote": 4228.46322 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 1.403, "high": 1.406, "low": 1.398, "close": 1.398, "volume": 670.41, "close_time": 1765090799999, "quote_volume": 941.53741, "trades": 17, "taker_buy_base": 460.09, "taker_buy_quote": 646.50177 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 1.399, "high": 1.4, "low": 1.39, "close": 1.396, "volume": 3531.59, "close_time": 1765094399999, "quote_volume": 4925.16309, "trades": 54, "taker_buy_base": 1883.98, "taker_buy_quote": 2629.69208 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 1.397, "high": 1.4, "low": 1.39, "close": 1.398, "volume": 567.17, "close_time": 1765097999999, "quote_volume": 792.40234, "trades": 18, "taker_buy_base": 374.03, "taker_buy_quote": 522.94236 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 1.394, "high": 1.398, "low": 1.383, "close": 1.383, "volume": 9276.64, "close_time": 1765101599999, "quote_volume": 12889.94947, "trades": 71, "taker_buy_base": 6816.45, "taker_buy_quote": 9473.67775 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 1.386, "high": 1.389, "low": 1.385, "close": 1.386, "volume": 755.09, "close_time": 1765105199999, "quote_volume": 1046.9379, "trades": 32, "taker_buy_base": 557.84, "taker_buy_quote": 773.40424 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 1.386, "high": 1.387, "low": 1.377, "close": 1.383, "volume": 641.57, "close_time": 1765108799999, "quote_volume": 887.52741, "trades": 40, "taker_buy_base": 580.72, "taker_buy_quote": 803.30544 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 1.385, "high": 1.397, "low": 1.384, "close": 1.396, "volume": 3113.21, "close_time": 1765112399999, "quote_volume": 4319.55777, "trades": 38, "taker_buy_base": 1433.94, "taker_buy_quote": 1989.66833 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 1.394, "high": 1.395, "low": 1.382, "close": 1.382, "volume": 6025.79, "close_time": 1765115999999, "quote_volume": 8372.63876, "trades": 68, "taker_buy_base": 3398.47, "taker_buy_quote": 4725.98154 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 1.381, "high": 1.382, "low": 1.354, "close": 1.358, "volume": 10067.61, "close_time": 1765119599999, "quote_volume": 13736.02018, "trades": 143, "taker_buy_base": 4374.6, "taker_buy_quote": 5980.02546 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 1.356, "high": 1.377, "low": 1.353, "close": 1.373, "volume": 13184.47, "close_time": 1765123199999, "quote_volume": 17952.73555, "trades": 189, "taker_buy_base": 8368.48, "taker_buy_quote": 11378.46995 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 1.373, "high": 1.373, "low": 1.36, "close": 1.364, "volume": 3399.46, "close_time": 1765126799999, "quote_volume": 4643.58438, "trades": 69, "taker_buy_base": 2567.86, "taker_buy_quote": 3506.70582 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 1.364, "high": 1.403, "low": 1.361, "close": 1.398, "volume": 10485.13, "close_time": 1765130399999, "quote_volume": 14576.70206, "trades": 156, "taker_buy_base": 3247.12, "taker_buy_quote": 4501.52499 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 1.398, "high": 1.406, "low": 1.395, "close": 1.402, "volume": 6337.41, "close_time": 1765133999999, "quote_volume": 8890.77706, "trades": 75, "taker_buy_base": 3048.31, "taker_buy_quote": 4275.42547 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 1.397, "high": 1.413, "low": 1.393, "close": 1.413, "volume": 4287.03, "close_time": 1765137599999, "quote_volume": 6026.67842, "trades": 98, "taker_buy_base": 2680.48, "taker_buy_quote": 3766.59505 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 1.413, "high": 1.431, "low": 1.413, "close": 1.425, "volume": 24408.91, "close_time": 1765141199999, "quote_volume": 34718.50068, "trades": 259, "taker_buy_base": 12610.33, "taker_buy_quote": 17929.19858 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 1.418, "high": 1.418, "low": 1.386, "close": 1.387, "volume": 3587.51, "close_time": 1765144799999, "quote_volume": 5058.10101, "trades": 89, "taker_buy_base": 3094.41, "taker_buy_quote": 4367.50745 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 1.385, "high": 1.385, "low": 1.358, "close": 1.366, "volume": 9672.38, "close_time": 1765148399999, "quote_volume": 13208.66604, "trades": 88, "taker_buy_base": 7103.1, "taker_buy_quote": 9698.47929 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 1.361, "high": 1.367, "low": 1.356, "close": 1.366, "volume": 1221.13, "close_time": 1765151999999, "quote_volume": 1663.03219, "trades": 49, "taker_buy_base": 562.99, "taker_buy_quote": 767.56277 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 1.367, "high": 1.378, "low": 1.366, "close": 1.366, "volume": 2025.96, "close_time": 1765155599999, "quote_volume": 2777.17329, "trades": 72, "taker_buy_base": 1181.31, "taker_buy_quote": 1618.9785 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 1.369, "high": 1.393, "low": 1.369, "close": 1.377, "volume": 1487.53, "close_time": 1765159199999, "quote_volume": 2053.07161, "trades": 59, "taker_buy_base": 836.93, "taker_buy_quote": 1155.35171 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 1.375, "high": 1.382, "low": 1.374, "close": 1.38, "volume": 397.37, "close_time": 1765162799999, "quote_volume": 547.46562, "trades": 15, "taker_buy_base": 273.76, "taker_buy_quote": 377.38341 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 1.381, "high": 1.385, "low": 1.377, "close": 1.381, "volume": 325.95, "close_time": 1765166399999, "quote_volume": 450.30638, "trades": 16, "taker_buy_base": 216.56, "taker_buy_quote": 299.20032 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 1.382, "high": 1.389, "low": 1.378, "close": 1.382, "volume": 995.09, "close_time": 1765169999999, "quote_volume": 1374.9835, "trades": 32, "taker_buy_base": 438.15, "taker_buy_quote": 605.50548 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 1.38, "high": 1.38, "low": 1.369, "close": 1.369, "volume": 2601.72, "close_time": 1765173599999, "quote_volume": 3577.19821, "trades": 95, "taker_buy_base": 2028.49, "taker_buy_quote": 2789.14862 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 1.372, "high": 1.391, "low": 1.369, "close": 1.383, "volume": 9659.29, "close_time": 1765177199999, "quote_volume": 13337.91724, "trades": 149, "taker_buy_base": 3953.99, "taker_buy_quote": 5447.34966 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 1.382, "high": 1.388, "low": 1.381, "close": 1.383, "volume": 4051.75, "close_time": 1765180799999, "quote_volume": 5612.97089, "trades": 83, "taker_buy_base": 1890.12, "taker_buy_quote": 2618.18551 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 1.385, "high": 1.389, "low": 1.372, "close": 1.376, "volume": 28617.02, "close_time": 1765184399999, "quote_volume": 39519.93903, "trades": 203, "taker_buy_base": 7784.73, "taker_buy_quote": 10738.85467 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 1.376, "high": 1.403, "low": 1.374, "close": 1.398, "volume": 14941.91, "close_time": 1765187999999, "quote_volume": 20830.19278, "trades": 207, "taker_buy_base": 9905.37, "taker_buy_quote": 13779.78887 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 1.4, "high": 1.412, "low": 1.4, "close": 1.404, "volume": 12677.05, "close_time": 1765191599999, "quote_volume": 17793.2157, "trades": 143, "taker_buy_base": 8174.73, "taker_buy_quote": 11478.12141 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 1.403, "high": 1.405, "low": 1.394, "close": 1.402, "volume": 25268.04, "close_time": 1765195199999, "quote_volume": 35358.85707, "trades": 147, "taker_buy_base": 20180.69, "taker_buy_quote": 28233.90608 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 1.404, "high": 1.404, "low": 1.396, "close": 1.403, "volume": 2237.16, "close_time": 1765198799999, "quote_volume": 3133.19385, "trades": 42, "taker_buy_base": 486.03, "taker_buy_quote": 679.65467 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 1.401, "high": 1.411, "low": 1.401, "close": 1.404, "volume": 2670.79, "close_time": 1765202399999, "quote_volume": 3755.57867, "trades": 47, "taker_buy_base": 1109.46, "taker_buy_quote": 1559.92849 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 1.404, "high": 1.415, "low": 1.398, "close": 1.401, "volume": 6046.55, "close_time": 1765205999999, "quote_volume": 8513.82156, "trades": 98, "taker_buy_base": 1831.03, "taker_buy_quote": 2577.97529 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 1.401, "high": 1.402, "low": 1.387, "close": 1.391, "volume": 7738.81, "close_time": 1765209599999, "quote_volume": 10774.19759, "trades": 95, "taker_buy_base": 5089.49, "taker_buy_quote": 7086.47592 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 1.389, "high": 1.397, "low": 1.379, "close": 1.385, "volume": 4258.17, "close_time": 1765213199999, "quote_volume": 5901.57285, "trades": 75, "taker_buy_base": 1583.76, "taker_buy_quote": 2194.57409 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 1.384, "high": 1.389, "low": 1.37, "close": 1.382, "volume": 4163.61, "close_time": 1765216799999, "quote_volume": 5735.30807, "trades": 70, "taker_buy_base": 2175.15, "taker_buy_quote": 3001.78167 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 1.383, "high": 1.387, "low": 1.369, "close": 1.373, "volume": 1598.8, "close_time": 1765220399999, "quote_volume": 2203.01773, "trades": 33, "taker_buy_base": 626.76, "taker_buy_quote": 864.62137 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 1.375, "high": 1.377, "low": 1.369, "close": 1.372, "volume": 7283.19, "close_time": 1765223999999, "quote_volume": 9989.99646, "trades": 79, "taker_buy_base": 2867.71, "taker_buy_quote": 3931.25645 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 1.372, "high": 1.378, "low": 1.367, "close": 1.378, "volume": 5084.36, "close_time": 1765227599999, "quote_volume": 6978.29689, "trades": 75, "taker_buy_base": 4028.05, "taker_buy_quote": 5529.51895 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 1.377, "high": 1.39, "low": 1.376, "close": 1.39, "volume": 2399.61, "close_time": 1765231199999, "quote_volume": 3325.1058, "trades": 43, "taker_buy_base": 1651.56, "taker_buy_quote": 2289.96728 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 1.391, "high": 1.394, "low": 1.378, "close": 1.383, "volume": 1051.75, "close_time": 1765234799999, "quote_volume": 1459.42822, "trades": 38, "taker_buy_base": 710.19, "taker_buy_quote": 984.64609 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 1.379, "high": 1.379, "low": 1.373, "close": 1.379, "volume": 3391.63, "close_time": 1765238399999, "quote_volume": 4663.17431, "trades": 31, "taker_buy_base": 1207.42, "taker_buy_quote": 1662.44679 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 1.38, "high": 1.385, "low": 1.376, "close": 1.378, "volume": 1393.95, "close_time": 1765241999999, "quote_volume": 1926.36339, "trades": 30, "taker_buy_base": 960.87, "taker_buy_quote": 1327.60186 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 1.379, "high": 1.379, "low": 1.371, "close": 1.376, "volume": 1097.37, "close_time": 1765245599999, "quote_volume": 1508.52411, "trades": 22, "taker_buy_base": 624.81, "taker_buy_quote": 858.8698 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 1.375, "high": 1.402, "low": 1.375, "close": 1.392, "volume": 11867.53, "close_time": 1765249199999, "quote_volume": 16503.02328, "trades": 160, "taker_buy_base": 4949.51, "taker_buy_quote": 6882.65734 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 1.389, "high": 1.399, "low": 1.372, "close": 1.392, "volume": 8811.18, "close_time": 1765252799999, "quote_volume": 12214.10215, "trades": 152, "taker_buy_base": 5959.81, "taker_buy_quote": 8250.12899 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 1.397, "high": 1.398, "low": 1.379, "close": 1.39, "volume": 6598.84, "close_time": 1765256399999, "quote_volume": 9180.41529, "trades": 98, "taker_buy_base": 3043.43, "taker_buy_quote": 4224.93489 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 1.388, "high": 1.39, "low": 1.376, "close": 1.376, "volume": 4873.61, "close_time": 1765259999999, "quote_volume": 6750.96567, "trades": 72, "taker_buy_base": 1886.74, "taker_buy_quote": 2612.64317 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 1.377, "high": 1.386, "low": 1.372, "close": 1.382, "volume": 6979.17, "close_time": 1765263599999, "quote_volume": 9628.20586, "trades": 107, "taker_buy_base": 5288.12, "taker_buy_quote": 7292.96469 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 1.382, "high": 1.4, "low": 1.381, "close": 1.399, "volume": 7941.74, "close_time": 1765267199999, "quote_volume": 11070.59017, "trades": 124, "taker_buy_base": 5009.2, "taker_buy_quote": 6993.87406 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 1.4, "high": 1.404, "low": 1.397, "close": 1.399, "volume": 3984.24, "close_time": 1765270799999, "quote_volume": 5576.6596, "trades": 84, "taker_buy_base": 2615.28, "taker_buy_quote": 3659.48669 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 1.4, "high": 1.4, "low": 1.392, "close": 1.394, "volume": 2130.06, "close_time": 1765274399999, "quote_volume": 2973.85998, "trades": 39, "taker_buy_base": 968.94, "taker_buy_quote": 1352.17635 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 1.395, "high": 1.403, "low": 1.386, "close": 1.388, "volume": 20934.25, "close_time": 1765277999999, "quote_volume": 29199.98643, "trades": 213, "taker_buy_base": 6429.93, "taker_buy_quote": 8957.71744 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 1.384, "high": 1.404, "low": 1.384, "close": 1.404, "volume": 12946.34, "close_time": 1765281599999, "quote_volume": 18037.68421, "trades": 123, "taker_buy_base": 6523.4, "taker_buy_quote": 9095.86668 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 1.403, "high": 1.441, "low": 1.403, "close": 1.441, "volume": 19437.47, "close_time": 1765285199999, "quote_volume": 27522.33868, "trades": 260, "taker_buy_base": 9344.63, "taker_buy_quote": 13220.41196 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 1.441, "high": 1.452, "low": 1.422, "close": 1.435, "volume": 34325.24, "close_time": 1765288799999, "quote_volume": 49389.27857, "trades": 457, "taker_buy_base": 16980.21, "taker_buy_quote": 24414.87145 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 1.434, "high": 1.438, "low": 1.418, "close": 1.427, "volume": 12345.36, "close_time": 1765292399999, "quote_volume": 17593.75047, "trades": 196, "taker_buy_base": 8210.77, "taker_buy_quote": 11702.06154 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 1.429, "high": 1.523, "low": 1.429, "close": 1.518, "volume": 52753.48, "close_time": 1765295999999, "quote_volume": 78486.85551, "trades": 690, "taker_buy_base": 27494.78, "taker_buy_quote": 40873.48994 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 1.518, "high": 1.598, "low": 1.518, "close": 1.547, "volume": 135524.3, "close_time": 1765299599999, "quote_volume": 210789.14121, "trades": 1516, "taker_buy_base": 68995.36, "taker_buy_quote": 107200.45992 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 1.548, "high": 1.568, "low": 1.534, "close": 1.552, "volume": 65636.41, "close_time": 1765303199999, "quote_volume": 101807.58065, "trades": 765, "taker_buy_base": 33230.18, "taker_buy_quote": 51500.69616 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 1.553, "high": 1.554, "low": 1.531, "close": 1.534, "volume": 9354.51, "close_time": 1765306799999, "quote_volume": 14414.95725, "trades": 213, "taker_buy_base": 5762.52, "taker_buy_quote": 8881.7609 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 1.534, "high": 1.534, "low": 1.513, "close": 1.514, "volume": 12246.82, "close_time": 1765310399999, "quote_volume": 18613.65228, "trades": 273, "taker_buy_base": 6160.13, "taker_buy_quote": 9365.79165 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 1.512, "high": 1.516, "low": 1.477, "close": 1.49, "volume": 32779.75, "close_time": 1765313999999, "quote_volume": 48883.05193, "trades": 508, "taker_buy_base": 17536.13, "taker_buy_quote": 26153.12974 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 1.487, "high": 1.493, "low": 1.467, "close": 1.479, "volume": 10776.03, "close_time": 1765317599999, "quote_volume": 15941.33252, "trades": 139, "taker_buy_base": 5723.43, "taker_buy_quote": 8471.3616 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 1.479, "high": 1.486, "low": 1.473, "close": 1.474, "volume": 11213.47, "close_time": 1765321199999, "quote_volume": 16625.59915, "trades": 200, "taker_buy_base": 7864.43, "taker_buy_quote": 11658.40302 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 1.466, "high": 1.475, "low": 1.462, "close": 1.462, "volume": 9780.88, "close_time": 1765324799999, "quote_volume": 14361.82336, "trades": 141, "taker_buy_base": 3821.21, "taker_buy_quote": 5605.98185 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 1.464, "high": 1.491, "low": 1.464, "close": 1.481, "volume": 11471.45, "close_time": 1765328399999, "quote_volume": 16983.7206, "trades": 205, "taker_buy_base": 6981.93, "taker_buy_quote": 10328.45356 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 1.482, "high": 1.501, "low": 1.463, "close": 1.491, "volume": 42635.83, "close_time": 1765331999999, "quote_volume": 63323.46903, "trades": 594, "taker_buy_base": 21693.09, "taker_buy_quote": 32223.3311 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 1.49, "high": 1.508, "low": 1.479, "close": 1.491, "volume": 56347.96, "close_time": 1765335599999, "quote_volume": 84079.15022, "trades": 502, "taker_buy_base": 29199.17, "taker_buy_quote": 43570.66893 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 1.492, "high": 1.496, "low": 1.483, "close": 1.49, "volume": 10443.93, "close_time": 1765339199999, "quote_volume": 15575.01115, "trades": 146, "taker_buy_base": 5113.15, "taker_buy_quote": 7624.32033 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 1.49, "high": 1.494, "low": 1.483, "close": 1.483, "volume": 4700.59, "close_time": 1765342799999, "quote_volume": 6991.89204, "trades": 83, "taker_buy_base": 2590.46, "taker_buy_quote": 3851.93033 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 1.482, "high": 1.49, "low": 1.477, "close": 1.48, "volume": 10392.69, "close_time": 1765346399999, "quote_volume": 15408.40093, "trades": 137, "taker_buy_base": 7265.23, "taker_buy_quote": 10768.13461 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 1.478, "high": 1.481, "low": 1.47, "close": 1.472, "volume": 3297.71, "close_time": 1765349999999, "quote_volume": 4858.82755, "trades": 95, "taker_buy_base": 2556.49, "taker_buy_quote": 3766.51027 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 1.472, "high": 1.477, "low": 1.47, "close": 1.475, "volume": 4783.58, "close_time": 1765353599999, "quote_volume": 7046.63673, "trades": 94, "taker_buy_base": 2314.06, "taker_buy_quote": 3408.4955 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 1.476, "high": 1.478, "low": 1.471, "close": 1.473, "volume": 2191.45, "close_time": 1765357199999, "quote_volume": 3230.25797, "trades": 62, "taker_buy_base": 954.74, "taker_buy_quote": 1408.41821 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 1.47, "high": 1.481, "low": 1.47, "close": 1.477, "volume": 5043.94, "close_time": 1765360799999, "quote_volume": 7447.16725, "trades": 62, "taker_buy_base": 1900.85, "taker_buy_quote": 2806.24082 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 1.477, "high": 1.485, "low": 1.473, "close": 1.475, "volume": 8084.24, "close_time": 1765364399999, "quote_volume": 11948.46488, "trades": 85, "taker_buy_base": 4893.8, "taker_buy_quote": 7233.6977 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 1.475, "high": 1.486, "low": 1.474, "close": 1.479, "volume": 5503.16, "close_time": 1765367999999, "quote_volume": 8141.86597, "trades": 68, "taker_buy_base": 3195.6, "taker_buy_quote": 4724.4929 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 1.479, "high": 1.479, "low": 1.474, "close": 1.475, "volume": 3770.5, "close_time": 1765371599999, "quote_volume": 5570.12952, "trades": 35, "taker_buy_base": 526.57, "taker_buy_quote": 776.97296 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 1.478, "high": 1.489, "low": 1.478, "close": 1.485, "volume": 4915.69, "close_time": 1765375199999, "quote_volume": 7293.67666, "trades": 80, "taker_buy_base": 2303.08, "taker_buy_quote": 3418.57925 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 1.486, "high": 1.49, "low": 1.478, "close": 1.482, "volume": 9395.86, "close_time": 1765378799999, "quote_volume": 13937.47498, "trades": 87, "taker_buy_base": 5639.04, "taker_buy_quote": 8366.6193 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 1.483, "high": 1.516, "low": 1.483, "close": 1.513, "volume": 14669.4, "close_time": 1765382399999, "quote_volume": 22048.52695, "trades": 231, "taker_buy_base": 8004.19, "taker_buy_quote": 12027.27217 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 1.514, "high": 1.548, "low": 1.51, "close": 1.518, "volume": 51442.73, "close_time": 1765385999999, "quote_volume": 78627.75695, "trades": 524, "taker_buy_base": 26140.96, "taker_buy_quote": 39933.62684 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 1.518, "high": 1.524, "low": 1.502, "close": 1.509, "volume": 20822.52, "close_time": 1765389599999, "quote_volume": 31525.65476, "trades": 226, "taker_buy_base": 12053.76, "taker_buy_quote": 18237.95769 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 1.509, "high": 1.524, "low": 1.495, "close": 1.5, "volume": 14440.27, "close_time": 1765393199999, "quote_volume": 21741.57251, "trades": 197, "taker_buy_base": 9981.09, "taker_buy_quote": 15034.91698 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 1.502, "high": 1.526, "low": 1.486, "close": 1.519, "volume": 20620.39, "close_time": 1765396799999, "quote_volume": 31131.54459, "trades": 261, "taker_buy_base": 9763.24, "taker_buy_quote": 14720.00863 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 1.514, "high": 1.54, "low": 1.508, "close": 1.511, "volume": 15035.37, "close_time": 1765400399999, "quote_volume": 22941.20065, "trades": 238, "taker_buy_base": 7518.89, "taker_buy_quote": 11466.06918 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 1.511, "high": 1.512, "low": 1.481, "close": 1.482, "volume": 19407.17, "close_time": 1765403999999, "quote_volume": 29005.67933, "trades": 245, "taker_buy_base": 12067.47, "taker_buy_quote": 18020.62732 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 1.484, "high": 1.485, "low": 1.464, "close": 1.48, "volume": 13640.17, "close_time": 1765407599999, "quote_volume": 20128.28021, "trades": 187, "taker_buy_base": 6519.96, "taker_buy_quote": 9626.724 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 1.481, "high": 1.486, "low": 1.474, "close": 1.476, "volume": 1368.23, "close_time": 1765411199999, "quote_volume": 2022.93342, "trades": 64, "taker_buy_base": 148.8, "taker_buy_quote": 220.2243 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 1.478, "high": 1.486, "low": 1.458, "close": 1.466, "volume": 10460.76, "close_time": 1765414799999, "quote_volume": 15393.40731, "trades": 181, "taker_buy_base": 5203.51, "taker_buy_quote": 7670.55959 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 1.464, "high": 1.471, "low": 1.432, "close": 1.445, "volume": 23385.78, "close_time": 1765418399999, "quote_volume": 33877.37468, "trades": 479, "taker_buy_base": 10627.71, "taker_buy_quote": 15390.379 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 1.445, "high": 1.447, "low": 1.431, "close": 1.436, "volume": 4194.33, "close_time": 1765421999999, "quote_volume": 6044.73599, "trades": 129, "taker_buy_base": 1945.03, "taker_buy_quote": 2803.8402 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 1.435, "high": 1.435, "low": 1.418, "close": 1.423, "volume": 6632.28, "close_time": 1765425599999, "quote_volume": 9439.24092, "trades": 146, "taker_buy_base": 2890.22, "taker_buy_quote": 4113.74999 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 1.421, "high": 1.431, "low": 1.414, "close": 1.43, "volume": 3904.26, "close_time": 1765429199999, "quote_volume": 5557.92863, "trades": 81, "taker_buy_base": 2244.82, "taker_buy_quote": 3199.29372 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 1.428, "high": 1.431, "low": 1.418, "close": 1.424, "volume": 2639.6, "close_time": 1765432799999, "quote_volume": 3759.36471, "trades": 49, "taker_buy_base": 1386.51, "taker_buy_quote": 1973.72596 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 1.423, "high": 1.431, "low": 1.417, "close": 1.431, "volume": 7262.92, "close_time": 1765436399999, "quote_volume": 10338.43785, "trades": 117, "taker_buy_base": 3626.74, "taker_buy_quote": 5161.08642 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 1.426, "high": 1.426, "low": 1.415, "close": 1.418, "volume": 2461.18, "close_time": 1765439999999, "quote_volume": 3494.86791, "trades": 53, "taker_buy_base": 1494.28, "taker_buy_quote": 2120.96126 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 1.416, "high": 1.419, "low": 1.404, "close": 1.408, "volume": 5648.94, "close_time": 1765443599999, "quote_volume": 7951.91867, "trades": 81, "taker_buy_base": 2481.79, "taker_buy_quote": 3494.89806 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 1.406, "high": 1.41, "low": 1.403, "close": 1.403, "volume": 830.98, "close_time": 1765447199999, "quote_volume": 1168.52636, "trades": 18, "taker_buy_base": 444.64, "taker_buy_quote": 626.37662 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 1.403, "high": 1.411, "low": 1.402, "close": 1.411, "volume": 892.74, "close_time": 1765450799999, "quote_volume": 1254.56948, "trades": 38, "taker_buy_base": 220.22, "taker_buy_quote": 310.04758 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 1.41, "high": 1.419, "low": 1.41, "close": 1.411, "volume": 1198.34, "close_time": 1765454399999, "quote_volume": 1695.84095, "trades": 64, "taker_buy_base": 478.45, "taker_buy_quote": 677.28356 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 1.409, "high": 1.412, "low": 1.406, "close": 1.406, "volume": 695.3, "close_time": 1765457999999, "quote_volume": 980.22289, "trades": 29, "taker_buy_base": 608.38, "taker_buy_quote": 857.80411 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 1.407, "high": 1.408, "low": 1.4, "close": 1.404, "volume": 6508.52, "close_time": 1765461599999, "quote_volume": 9130.99626, "trades": 95, "taker_buy_base": 3853.26, "taker_buy_quote": 5403.49683 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 1.405, "high": 1.421, "low": 1.395, "close": 1.405, "volume": 14114.97, "close_time": 1765465199999, "quote_volume": 19865.19456, "trades": 268, "taker_buy_base": 3318.39, "taker_buy_quote": 4667.9022 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 1.402, "high": 1.417, "low": 1.398, "close": 1.414, "volume": 9676.14, "close_time": 1765468799999, "quote_volume": 13645.58895, "trades": 180, "taker_buy_base": 3521.16, "taker_buy_quote": 4967.89831 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 1.415, "high": 1.419, "low": 1.399, "close": 1.412, "volume": 8551.68, "close_time": 1765472399999, "quote_volume": 12065.858, "trades": 110, "taker_buy_base": 2189.06, "taker_buy_quote": 3091.25535 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 1.411, "high": 1.431, "low": 1.411, "close": 1.43, "volume": 6615.78, "close_time": 1765475999999, "quote_volume": 9434.26875, "trades": 106, "taker_buy_base": 2853.3, "taker_buy_quote": 4070.39241 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 1.429, "high": 1.436, "low": 1.421, "close": 1.431, "volume": 16377.6, "close_time": 1765479599999, "quote_volume": 23372.24163, "trades": 103, "taker_buy_base": 11909.61, "taker_buy_quote": 16985.30502 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 1.437, "high": 1.451, "low": 1.43, "close": 1.438, "volume": 10926.05, "close_time": 1765483199999, "quote_volume": 15727.57598, "trades": 183, "taker_buy_base": 5400.54, "taker_buy_quote": 7771.09512 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 1.436, "high": 1.451, "low": 1.434, "close": 1.449, "volume": 2862.13, "close_time": 1765486799999, "quote_volume": 4128.1314, "trades": 64, "taker_buy_base": 1424.28, "taker_buy_quote": 2055.77986 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 1.448, "high": 1.469, "low": 1.448, "close": 1.461, "volume": 4668.74, "close_time": 1765490399999, "quote_volume": 6803.03869, "trades": 93, "taker_buy_base": 2955.68, "taker_buy_quote": 4301.80796 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 1.461, "high": 1.461, "low": 1.44, "close": 1.445, "volume": 4921.24, "close_time": 1765493999999, "quote_volume": 7118.2048, "trades": 63, "taker_buy_base": 3355.63, "taker_buy_quote": 4852.89676 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 1.446, "high": 1.449, "low": 1.445, "close": 1.445, "volume": 1043.12, "close_time": 1765497599999, "quote_volume": 1508.37479, "trades": 10, "taker_buy_base": 78.74, "taker_buy_quote": 113.88368 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 1.448, "high": 1.449, "low": 1.419, "close": 1.419, "volume": 3823.43, "close_time": 1765501199999, "quote_volume": 5488.85922, "trades": 100, "taker_buy_base": 1754.72, "taker_buy_quote": 2517.63841 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 1.423, "high": 1.432, "low": 1.422, "close": 1.426, "volume": 3300.03, "close_time": 1765504799999, "quote_volume": 4708.45612, "trades": 52, "taker_buy_base": 2786.14, "taker_buy_quote": 3975.844 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 1.424, "high": 1.436, "low": 1.424, "close": 1.429, "volume": 5508.68, "close_time": 1765508399999, "quote_volume": 7880.65812, "trades": 64, "taker_buy_base": 1774.14, "taker_buy_quote": 2537.11598 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 1.429, "high": 1.432, "low": 1.42, "close": 1.424, "volume": 2126.36, "close_time": 1765511999999, "quote_volume": 3030.80135, "trades": 40, "taker_buy_base": 1335.48, "taker_buy_quote": 1903.34346 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 1.426, "high": 1.427, "low": 1.421, "close": 1.421, "volume": 2781.17, "close_time": 1765515599999, "quote_volume": 3964.54487, "trades": 25, "taker_buy_base": 2021.21, "taker_buy_quote": 2882.62307 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 1.424, "high": 1.424, "low": 1.414, "close": 1.422, "volume": 1770.6, "close_time": 1765519199999, "quote_volume": 2515.34857, "trades": 37, "taker_buy_base": 834.01, "taker_buy_quote": 1184.76432 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 1.427, "high": 1.431, "low": 1.417, "close": 1.418, "volume": 878.65, "close_time": 1765522799999, "quote_volume": 1250.75662, "trades": 43, "taker_buy_base": 513.93, "taker_buy_quote": 730.03262 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 1.418, "high": 1.422, "low": 1.417, "close": 1.419, "volume": 373.22, "close_time": 1765526399999, "quote_volume": 530.06001, "trades": 12, "taker_buy_base": 248.87, "taker_buy_quote": 353.60497 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 1.419, "high": 1.422, "low": 1.415, "close": 1.421, "volume": 567.15, "close_time": 1765529999999, "quote_volume": 804.84078, "trades": 16, "taker_buy_base": 417.02, "taker_buy_quote": 591.55729 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 1.422, "high": 1.431, "low": 1.419, "close": 1.431, "volume": 2767.59, "close_time": 1765533599999, "quote_volume": 3935.85137, "trades": 34, "taker_buy_base": 314.74, "taker_buy_quote": 447.98976 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 1.43, "high": 1.436, "low": 1.43, "close": 1.435, "volume": 1913.91, "close_time": 1765537199999, "quote_volume": 2742.402, "trades": 54, "taker_buy_base": 845.47, "taker_buy_quote": 1211.44145 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 1.431, "high": 1.46, "low": 1.431, "close": 1.45, "volume": 15188.05, "close_time": 1765540799999, "quote_volume": 22037.35091, "trades": 215, "taker_buy_base": 8636.34, "taker_buy_quote": 12542.96682 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 1.452, "high": 1.46, "low": 1.446, "close": 1.46, "volume": 10583.3, "close_time": 1765544399999, "quote_volume": 15371.77893, "trades": 117, "taker_buy_base": 4680.62, "taker_buy_quote": 6800.99944 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 1.458, "high": 1.463, "low": 1.444, "close": 1.445, "volume": 5340.64, "close_time": 1765547999999, "quote_volume": 7744.48382, "trades": 84, "taker_buy_base": 3128.4, "taker_buy_quote": 4528.9533 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 1.446, "high": 1.449, "low": 1.438, "close": 1.439, "volume": 1756.5, "close_time": 1765551599999, "quote_volume": 2533.89517, "trades": 60, "taker_buy_base": 1131.07, "taker_buy_quote": 1631.34779 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 1.439, "high": 1.439, "low": 1.385, "close": 1.401, "volume": 14504.73, "close_time": 1765555199999, "quote_volume": 20419.49788, "trades": 282, "taker_buy_base": 4484.2, "taker_buy_quote": 6304.60867 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 1.401, "high": 1.416, "low": 1.399, "close": 1.403, "volume": 10753.66, "close_time": 1765558799999, "quote_volume": 15130.49002, "trades": 164, "taker_buy_base": 4185.35, "taker_buy_quote": 5885.43833 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 1.411, "high": 1.416, "low": 1.403, "close": 1.403, "volume": 584.87, "close_time": 1765562399999, "quote_volume": 824.00776, "trades": 26, "taker_buy_base": 98.63, "taker_buy_quote": 139.32185 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 1.404, "high": 1.418, "low": 1.404, "close": 1.411, "volume": 1640.16, "close_time": 1765565999999, "quote_volume": 2314.62425, "trades": 32, "taker_buy_base": 1003.5, "taker_buy_quote": 1414.9319 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 1.41, "high": 1.41, "low": 1.404, "close": 1.409, "volume": 786.0, "close_time": 1765569599999, "quote_volume": 1106.85534, "trades": 25, "taker_buy_base": 194.78, "taker_buy_quote": 274.6398 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 1.409, "high": 1.412, "low": 1.405, "close": 1.41, "volume": 2756.49, "close_time": 1765573199999, "quote_volume": 3885.45048, "trades": 33, "taker_buy_base": 1478.74, "taker_buy_quote": 2084.60192 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 1.409, "high": 1.421, "low": 1.409, "close": 1.419, "volume": 443.45, "close_time": 1765576799999, "quote_volume": 627.49581, "trades": 20, "taker_buy_base": 75.5, "taker_buy_quote": 107.15657 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 1.416, "high": 1.466, "low": 1.416, "close": 1.455, "volume": 62706.75, "close_time": 1765580399999, "quote_volume": 91075.59466, "trades": 639, "taker_buy_base": 38662.92, "taker_buy_quote": 56057.57941 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 1.455, "high": 1.5, "low": 1.455, "close": 1.476, "volume": 66990.34, "close_time": 1765583999999, "quote_volume": 98973.86411, "trades": 768, "taker_buy_base": 33848.45, "taker_buy_quote": 49954.75505 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 1.479, "high": 1.501, "low": 1.462, "close": 1.496, "volume": 34491.75, "close_time": 1765587599999, "quote_volume": 51205.74444, "trades": 546, "taker_buy_base": 22137.55, "taker_buy_quote": 32840.8371 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 1.493, "high": 1.517, "low": 1.476, "close": 1.492, "volume": 34232.03, "close_time": 1765591199999, "quote_volume": 51292.16624, "trades": 479, "taker_buy_base": 16191.86, "taker_buy_quote": 24223.93137 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 1.488, "high": 1.513, "low": 1.483, "close": 1.501, "volume": 39552.02, "close_time": 1765594799999, "quote_volume": 59336.11065, "trades": 550, "taker_buy_base": 16468.2, "taker_buy_quote": 24699.13907 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 1.498, "high": 1.52, "low": 1.492, "close": 1.5, "volume": 16826.08, "close_time": 1765598399999, "quote_volume": 25336.04223, "trades": 272, "taker_buy_base": 8838.18, "taker_buy_quote": 13299.8044 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 1.502, "high": 1.53, "low": 1.493, "close": 1.523, "volume": 59658.07, "close_time": 1765601999999, "quote_volume": 90171.6803, "trades": 404, "taker_buy_base": 42214.92, "taker_buy_quote": 63755.31769 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 1.521, "high": 1.541, "low": 1.52, "close": 1.537, "volume": 31343.13, "close_time": 1765605599999, "quote_volume": 47873.87658, "trades": 312, "taker_buy_base": 15760.94, "taker_buy_quote": 24102.41771 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 1.536, "high": 1.548, "low": 1.526, "close": 1.528, "volume": 27944.09, "close_time": 1765609199999, "quote_volume": 42907.8021, "trades": 279, "taker_buy_base": 14189.24, "taker_buy_quote": 21792.52633 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 1.529, "high": 1.538, "low": 1.505, "close": 1.509, "volume": 24822.72, "close_time": 1765612799999, "quote_volume": 37750.52876, "trades": 327, "taker_buy_base": 14188.22, "taker_buy_quote": 21563.36893 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 1.504, "high": 1.507, "low": 1.483, "close": 1.494, "volume": 16292.27, "close_time": 1765616399999, "quote_volume": 24345.62686, "trades": 296, "taker_buy_base": 9337.97, "taker_buy_quote": 13940.83025 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 1.496, "high": 1.5, "low": 1.488, "close": 1.49, "volume": 6430.67, "close_time": 1765619999999, "quote_volume": 9612.16174, "trades": 120, "taker_buy_base": 3752.42, "taker_buy_quote": 5607.4397 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 1.491, "high": 1.504, "low": 1.491, "close": 1.494, "volume": 3759.52, "close_time": 1765623599999, "quote_volume": 5627.61457, "trades": 85, "taker_buy_base": 3097.09, "taker_buy_quote": 4636.61478 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 1.495, "high": 1.496, "low": 1.474, "close": 1.476, "volume": 8325.94, "close_time": 1765627199999, "quote_volume": 12319.84236, "trades": 139, "taker_buy_base": 5395.52, "taker_buy_quote": 7978.47882 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 1.479, "high": 1.493, "low": 1.475, "close": 1.483, "volume": 9783.55, "close_time": 1765630799999, "quote_volume": 14513.11966, "trades": 120, "taker_buy_base": 5695.07, "taker_buy_quote": 8440.38715 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 1.483, "high": 1.531, "low": 1.482, "close": 1.523, "volume": 71448.15, "close_time": 1765634399999, "quote_volume": 107884.64498, "trades": 883, "taker_buy_base": 41948.32, "taker_buy_quote": 63199.01879 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 1.524, "high": 1.538, "low": 1.516, "close": 1.529, "volume": 26206.78, "close_time": 1765637999999, "quote_volume": 39908.51576, "trades": 364, "taker_buy_base": 14830.31, "taker_buy_quote": 22582.21679 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 1.531, "high": 1.54, "low": 1.527, "close": 1.535, "volume": 11812.65, "close_time": 1765641599999, "quote_volume": 18109.36848, "trades": 169, "taker_buy_base": 6078.12, "taker_buy_quote": 9324.27654 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 1.536, "high": 1.539, "low": 1.516, "close": 1.525, "volume": 24889.37, "close_time": 1765645199999, "quote_volume": 37906.76028, "trades": 294, "taker_buy_base": 10660.94, "taker_buy_quote": 16242.40984 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 1.526, "high": 1.526, "low": 1.516, "close": 1.526, "volume": 3725.19, "close_time": 1765648799999, "quote_volume": 5667.82255, "trades": 86, "taker_buy_base": 2723.7, "taker_buy_quote": 4143.68467 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 1.523, "high": 1.557, "low": 1.523, "close": 1.54, "volume": 21023.32, "close_time": 1765652399999, "quote_volume": 32457.65288, "trades": 327, "taker_buy_base": 11825.17, "taker_buy_quote": 18250.95223 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 1.541, "high": 1.556, "low": 1.529, "close": 1.535, "volume": 26538.57, "close_time": 1765655999999, "quote_volume": 40884.12588, "trades": 329, "taker_buy_base": 11909.54, "taker_buy_quote": 18378.4838 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 1.535, "high": 1.535, "low": 1.525, "close": 1.531, "volume": 4517.38, "close_time": 1765659599999, "quote_volume": 6912.25403, "trades": 87, "taker_buy_base": 1715.3, "taker_buy_quote": 2624.90304 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 1.532, "high": 1.534, "low": 1.517, "close": 1.524, "volume": 5836.75, "close_time": 1765663199999, "quote_volume": 8885.60362, "trades": 122, "taker_buy_base": 1749.15, "taker_buy_quote": 2664.45353 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 1.521, "high": 1.523, "low": 1.512, "close": 1.517, "volume": 2155.75, "close_time": 1765666799999, "quote_volume": 3270.08426, "trades": 77, "taker_buy_base": 2008.15, "taker_buy_quote": 3045.86478 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 1.517, "high": 1.539, "low": 1.517, "close": 1.534, "volume": 3214.19, "close_time": 1765670399999, "quote_volume": 4914.45507, "trades": 121, "taker_buy_base": 1140.57, "taker_buy_quote": 1741.15798 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 1.534, "high": 1.538, "low": 1.521, "close": 1.522, "volume": 9257.97, "close_time": 1765673999999, "quote_volume": 14150.60852, "trades": 224, "taker_buy_base": 4827.1, "taker_buy_quote": 7371.71143 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 1.521, "high": 1.537, "low": 1.521, "close": 1.537, "volume": 9789.14, "close_time": 1765677599999, "quote_volume": 14957.83992, "trades": 151, "taker_buy_base": 5382.5, "taker_buy_quote": 8222.42054 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 1.538, "high": 1.554, "low": 1.537, "close": 1.54, "volume": 6241.72, "close_time": 1765681199999, "quote_volume": 9659.28299, "trades": 158, "taker_buy_base": 2407.94, "taker_buy_quote": 3722.43712 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 1.54, "high": 1.542, "low": 1.528, "close": 1.531, "volume": 6972.95, "close_time": 1765684799999, "quote_volume": 10708.65043, "trades": 127, "taker_buy_base": 4877.69, "taker_buy_quote": 7486.70378 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 1.533, "high": 1.533, "low": 1.518, "close": 1.522, "volume": 2589.08, "close_time": 1765688399999, "quote_volume": 3946.62797, "trades": 83, "taker_buy_base": 1736.08, "taker_buy_quote": 2646.27287 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 1.521, "high": 1.523, "low": 1.501, "close": 1.505, "volume": 12585.91, "close_time": 1765691999999, "quote_volume": 18971.37765, "trades": 171, "taker_buy_base": 4740.07, "taker_buy_quote": 7141.24611 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 1.506, "high": 1.507, "low": 1.484, "close": 1.496, "volume": 18814.2, "close_time": 1765695599999, "quote_volume": 28108.6656, "trades": 221, "taker_buy_base": 12807.18, "taker_buy_quote": 19146.95431 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 1.494, "high": 1.499, "low": 1.489, "close": 1.492, "volume": 5920.97, "close_time": 1765699199999, "quote_volume": 8845.59432, "trades": 120, "taker_buy_base": 1266.13, "taker_buy_quote": 1889.94398 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 1.492, "high": 1.499, "low": 1.487, "close": 1.49, "volume": 1880.27, "close_time": 1765702799999, "quote_volume": 2805.41466, "trades": 48, "taker_buy_base": 1426.09, "taker_buy_quote": 2126.98404 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 1.491, "high": 1.501, "low": 1.491, "close": 1.501, "volume": 986.08, "close_time": 1765706399999, "quote_volume": 1475.29668, "trades": 36, "taker_buy_base": 208.77, "taker_buy_quote": 311.33513 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 1.499, "high": 1.508, "low": 1.491, "close": 1.507, "volume": 7734.85, "close_time": 1765709999999, "quote_volume": 11604.13732, "trades": 110, "taker_buy_base": 5141.89, "taker_buy_quote": 7719.4274 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 1.504, "high": 1.525, "low": 1.497, "close": 1.525, "volume": 15459.37, "close_time": 1765713599999, "quote_volume": 23314.25417, "trades": 213, "taker_buy_base": 8182.95, "taker_buy_quote": 12328.89461 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 1.525, "high": 1.534, "low": 1.496, "close": 1.5, "volume": 15368.81, "close_time": 1765717199999, "quote_volume": 23259.76505, "trades": 388, "taker_buy_base": 7931.82, "taker_buy_quote": 11970.55401 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 1.5, "high": 1.515, "low": 1.5, "close": 1.506, "volume": 8314.54, "close_time": 1765720799999, "quote_volume": 12524.12616, "trades": 203, "taker_buy_base": 3494.32, "taker_buy_quote": 5267.20695 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 1.506, "high": 1.51, "low": 1.494, "close": 1.499, "volume": 7778.22, "close_time": 1765724399999, "quote_volume": 11648.67213, "trades": 227, "taker_buy_base": 5517.97, "taker_buy_quote": 8261.94363 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 1.501, "high": 1.502, "low": 1.491, "close": 1.495, "volume": 6368.25, "close_time": 1765727999999, "quote_volume": 9530.74422, "trades": 104, "taker_buy_base": 3093.9, "taker_buy_quote": 4629.74447 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 1.494, "high": 1.509, "low": 1.493, "close": 1.508, "volume": 1962.52, "close_time": 1765731599999, "quote_volume": 2943.81384, "trades": 83, "taker_buy_base": 1048.62, "taker_buy_quote": 1574.91624 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 1.506, "high": 1.506, "low": 1.478, "close": 1.484, "volume": 14502.71, "close_time": 1765735199999, "quote_volume": 21596.25905, "trades": 233, "taker_buy_base": 6547.84, "taker_buy_quote": 9770.71985 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 1.487, "high": 1.503, "low": 1.487, "close": 1.499, "volume": 6567.18, "close_time": 1765738799999, "quote_volume": 9825.33885, "trades": 110, "taker_buy_base": 4065.98, "taker_buy_quote": 6083.97493 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 1.496, "high": 1.497, "low": 1.484, "close": 1.491, "volume": 3165.05, "close_time": 1765742399999, "quote_volume": 4711.20588, "trades": 129, "taker_buy_base": 1444.64, "taker_buy_quote": 2153.02472 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 1.493, "high": 1.5, "low": 1.481, "close": 1.481, "volume": 5964.45, "close_time": 1765745999999, "quote_volume": 8903.21752, "trades": 97, "taker_buy_base": 3059.06, "taker_buy_quote": 4566.46495 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 1.481, "high": 1.49, "low": 1.478, "close": 1.478, "volume": 1377.89, "close_time": 1765749599999, "quote_volume": 2041.1649, "trades": 135, "taker_buy_base": 827.25, "taker_buy_quote": 1224.37559 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 1.479, "high": 1.479, "low": 1.467, "close": 1.47, "volume": 6030.56, "close_time": 1765753199999, "quote_volume": 8872.1379, "trades": 135, "taker_buy_base": 3596.33, "taker_buy_quote": 5290.66043 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 1.476, "high": 1.486, "low": 1.45, "close": 1.468, "volume": 48806.43, "close_time": 1765756799999, "quote_volume": 71654.2362, "trades": 268, "taker_buy_base": 28943.05, "taker_buy_quote": 42687.52706 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 1.471, "high": 1.476, "low": 1.465, "close": 1.475, "volume": 2679.78, "close_time": 1765760399999, "quote_volume": 3942.48935, "trades": 80, "taker_buy_base": 957.9, "taker_buy_quote": 1411.79103 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 1.479, "high": 1.516, "low": 1.478, "close": 1.516, "volume": 9297.66, "close_time": 1765763999999, "quote_volume": 13941.6985, "trades": 165, "taker_buy_base": 5848.92, "taker_buy_quote": 8778.90387 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 1.515, "high": 1.526, "low": 1.491, "close": 1.491, "volume": 12931.79, "close_time": 1765767599999, "quote_volume": 19506.8232, "trades": 249, "taker_buy_base": 5983.43, "taker_buy_quote": 9013.33364 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 1.491, "high": 1.499, "low": 1.454, "close": 1.461, "volume": 33267.83, "close_time": 1765771199999, "quote_volume": 48964.89693, "trades": 568, "taker_buy_base": 19622.56, "taker_buy_quote": 28868.18064 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 1.461, "high": 1.467, "low": 1.459, "close": 1.461, "volume": 3967.75, "close_time": 1765774799999, "quote_volume": 5804.93165, "trades": 98, "taker_buy_base": 2382.51, "taker_buy_quote": 3486.11411 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 1.46, "high": 1.469, "low": 1.456, "close": 1.467, "volume": 3674.07, "close_time": 1765778399999, "quote_volume": 5374.75406, "trades": 90, "taker_buy_base": 2222.27, "taker_buy_quote": 3254.15032 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 1.464, "high": 1.469, "low": 1.457, "close": 1.466, "volume": 2932.54, "close_time": 1765781999999, "quote_volume": 4294.31012, "trades": 74, "taker_buy_base": 2212.95, "taker_buy_quote": 3240.09748 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 1.465, "high": 1.467, "low": 1.452, "close": 1.458, "volume": 2134.9, "close_time": 1765785599999, "quote_volume": 3113.49622, "trades": 69, "taker_buy_base": 1212.95, "taker_buy_quote": 1767.62635 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 1.46, "high": 1.46, "low": 1.451, "close": 1.456, "volume": 2243.34, "close_time": 1765789199999, "quote_volume": 3266.53405, "trades": 50, "taker_buy_base": 1233.0, "taker_buy_quote": 1795.78833 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 1.457, "high": 1.462, "low": 1.454, "close": 1.458, "volume": 3993.06, "close_time": 1765792799999, "quote_volume": 5821.3862, "trades": 69, "taker_buy_base": 1815.24, "taker_buy_quote": 2647.69252 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 1.457, "high": 1.466, "low": 1.455, "close": 1.466, "volume": 2009.46, "close_time": 1765796399999, "quote_volume": 2936.53237, "trades": 63, "taker_buy_base": 1022.33, "taker_buy_quote": 1492.60559 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 1.465, "high": 1.467, "low": 1.46, "close": 1.465, "volume": 4002.84, "close_time": 1765799999999, "quote_volume": 5860.98347, "trades": 64, "taker_buy_base": 2523.86, "taker_buy_quote": 3695.94303 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 1.464, "high": 1.48, "low": 1.46, "close": 1.477, "volume": 1867.05, "close_time": 1765803599999, "quote_volume": 2748.11724, "trades": 61, "taker_buy_base": 587.46, "taker_buy_quote": 865.81904 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 1.479, "high": 1.524, "low": 1.472, "close": 1.519, "volume": 52869.75, "close_time": 1765807199999, "quote_volume": 79207.72017, "trades": 649, "taker_buy_base": 30052.96, "taker_buy_quote": 45028.61682 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 1.515, "high": 1.521, "low": 1.471, "close": 1.485, "volume": 59071.2, "close_time": 1765810799999, "quote_volume": 88452.93485, "trades": 552, "taker_buy_base": 28529.83, "taker_buy_quote": 42664.25589 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 1.48, "high": 1.488, "low": 1.445, "close": 1.452, "volume": 58160.58, "close_time": 1765814399999, "quote_volume": 84991.786, "trades": 438, "taker_buy_base": 26146.14, "taker_buy_quote": 38419.59086 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 1.45, "high": 1.46, "low": 1.443, "close": 1.452, "volume": 24464.11, "close_time": 1765817999999, "quote_volume": 35444.56964, "trades": 216, "taker_buy_base": 7307.65, "taker_buy_quote": 10606.73112 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 1.45, "high": 1.451, "low": 1.402, "close": 1.403, "volume": 41826.17, "close_time": 1765821599999, "quote_volume": 59525.88648, "trades": 399, "taker_buy_base": 21192.39, "taker_buy_quote": 30115.28905 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 1.404, "high": 1.421, "low": 1.399, "close": 1.421, "volume": 20615.91, "close_time": 1765825199999, "quote_volume": 28985.26613, "trades": 171, "taker_buy_base": 11723.06, "taker_buy_quote": 16477.72947 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 1.42, "high": 1.445, "low": 1.42, "close": 1.439, "volume": 17860.0, "close_time": 1765828799999, "quote_volume": 25598.43303, "trades": 210, "taker_buy_base": 7609.2, "taker_buy_quote": 10904.88443 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 1.435, "high": 1.44, "low": 1.421, "close": 1.431, "volume": 7143.52, "close_time": 1765832399999, "quote_volume": 10215.07467, "trades": 132, "taker_buy_base": 4441.99, "taker_buy_quote": 6348.35273 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 1.433, "high": 1.442, "low": 1.43, "close": 1.442, "volume": 10508.2, "close_time": 1765835999999, "quote_volume": 15054.39998, "trades": 110, "taker_buy_base": 5224.74, "taker_buy_quote": 7480.69626 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 1.442, "high": 1.448, "low": 1.436, "close": 1.444, "volume": 1937.64, "close_time": 1765839599999, "quote_volume": 2796.91308, "trades": 65, "taker_buy_base": 967.31, "taker_buy_quote": 1396.22748 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 1.443, "high": 1.45, "low": 1.442, "close": 1.449, "volume": 5427.93, "close_time": 1765843199999, "quote_volume": 7853.02096, "trades": 69, "taker_buy_base": 4245.56, "taker_buy_quote": 6142.56685 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 1.448, "high": 1.448, "low": 1.43, "close": 1.43, "volume": 8825.04, "close_time": 1765846799999, "quote_volume": 12701.77383, "trades": 154, "taker_buy_base": 3806.57, "taker_buy_quote": 5479.14044 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 1.427, "high": 1.43, "low": 1.416, "close": 1.421, "volume": 5804.76, "close_time": 1765850399999, "quote_volume": 8271.1716, "trades": 95, "taker_buy_base": 3549.1, "taker_buy_quote": 5057.54739 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 1.421, "high": 1.427, "low": 1.417, "close": 1.422, "volume": 3269.8, "close_time": 1765853999999, "quote_volume": 4649.51686, "trades": 71, "taker_buy_base": 1753.51, "taker_buy_quote": 2494.61443 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 1.422, "high": 1.429, "low": 1.417, "close": 1.425, "volume": 8618.96, "close_time": 1765857599999, "quote_volume": 12267.08532, "trades": 157, "taker_buy_base": 4209.41, "taker_buy_quote": 5989.66386 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 1.419, "high": 1.42, "low": 1.384, "close": 1.398, "volume": 27400.42, "close_time": 1765861199999, "quote_volume": 38373.47706, "trades": 367, "taker_buy_base": 16011.09, "taker_buy_quote": 22388.30175 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 1.399, "high": 1.411, "low": 1.399, "close": 1.405, "volume": 10050.11, "close_time": 1765864799999, "quote_volume": 14115.78566, "trades": 144, "taker_buy_base": 6385.75, "taker_buy_quote": 8965.74446 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 1.409, "high": 1.414, "low": 1.409, "close": 1.411, "volume": 4454.76, "close_time": 1765868399999, "quote_volume": 6285.52745, "trades": 76, "taker_buy_base": 2201.53, "taker_buy_quote": 3108.05552 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 1.411, "high": 1.412, "low": 1.4, "close": 1.403, "volume": 2343.77, "close_time": 1765871999999, "quote_volume": 3296.7071, "trades": 55, "taker_buy_base": 1444.62, "taker_buy_quote": 2031.25424 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 1.404, "high": 1.415, "low": 1.404, "close": 1.409, "volume": 7497.24, "close_time": 1765875599999, "quote_volume": 10565.02737, "trades": 79, "taker_buy_base": 3594.29, "taker_buy_quote": 5062.93632 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 1.409, "high": 1.41, "low": 1.403, "close": 1.405, "volume": 2018.19, "close_time": 1765879199999, "quote_volume": 2835.4623, "trades": 59, "taker_buy_base": 1469.42, "taker_buy_quote": 2064.55652 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 1.405, "high": 1.434, "low": 1.403, "close": 1.425, "volume": 8985.87, "close_time": 1765882799999, "quote_volume": 12745.15934, "trades": 139, "taker_buy_base": 4705.03, "taker_buy_quote": 6676.80962 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 1.424, "high": 1.432, "low": 1.42, "close": 1.43, "volume": 2052.57, "close_time": 1765886399999, "quote_volume": 2928.48445, "trades": 90, "taker_buy_base": 1166.91, "taker_buy_quote": 1664.33414 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 1.43, "high": 1.441, "low": 1.43, "close": 1.44, "volume": 9411.53, "close_time": 1765889999999, "quote_volume": 13517.79793, "trades": 211, "taker_buy_base": 4146.9, "taker_buy_quote": 5953.4932 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 1.438, "high": 1.45, "low": 1.42, "close": 1.42, "volume": 10343.15, "close_time": 1765893599999, "quote_volume": 14890.12499, "trades": 208, "taker_buy_base": 5579.11, "taker_buy_quote": 8029.12069 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 1.418, "high": 1.428, "low": 1.403, "close": 1.415, "volume": 11211.03, "close_time": 1765897199999, "quote_volume": 15873.50292, "trades": 221, "taker_buy_base": 6310.52, "taker_buy_quote": 8935.45989 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 1.422, "high": 1.428, "low": 1.408, "close": 1.427, "volume": 5429.48, "close_time": 1765900799999, "quote_volume": 7676.73059, "trades": 105, "taker_buy_base": 2818.73, "taker_buy_quote": 3986.96304 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 1.425, "high": 1.427, "low": 1.406, "close": 1.416, "volume": 7401.52, "close_time": 1765904399999, "quote_volume": 10460.11735, "trades": 114, "taker_buy_base": 3580.55, "taker_buy_quote": 5060.3366 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 1.417, "high": 1.419, "low": 1.407, "close": 1.407, "volume": 5088.59, "close_time": 1765907999999, "quote_volume": 7175.70666, "trades": 44, "taker_buy_base": 4634.99, "taker_buy_quote": 6536.4522 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 1.407, "high": 1.431, "low": 1.404, "close": 1.424, "volume": 6836.56, "close_time": 1765911599999, "quote_volume": 9711.88078, "trades": 76, "taker_buy_base": 1598.52, "taker_buy_quote": 2259.17741 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 1.424, "high": 1.425, "low": 1.413, "close": 1.413, "volume": 3016.36, "close_time": 1765915199999, "quote_volume": 4279.87921, "trades": 90, "taker_buy_base": 1820.77, "taker_buy_quote": 2581.59701 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 1.409, "high": 1.411, "low": 1.404, "close": 1.407, "volume": 7429.74, "close_time": 1765918799999, "quote_volume": 10449.69537, "trades": 223, "taker_buy_base": 5390.12, "taker_buy_quote": 7579.40317 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 1.407, "high": 1.413, "low": 1.405, "close": 1.411, "volume": 1490.04, "close_time": 1765922399999, "quote_volume": 2099.61987, "trades": 47, "taker_buy_base": 1020.01, "taker_buy_quote": 1436.97148 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 1.41, "high": 1.415, "low": 1.405, "close": 1.41, "volume": 6507.26, "close_time": 1765925999999, "quote_volume": 9188.8945, "trades": 79, "taker_buy_base": 3287.36, "taker_buy_quote": 4640.04238 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 1.412, "high": 1.417, "low": 1.409, "close": 1.417, "volume": 3507.8, "close_time": 1765929599999, "quote_volume": 4947.96979, "trades": 63, "taker_buy_base": 2477.18, "taker_buy_quote": 3493.75827 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 1.417, "high": 1.42, "low": 1.407, "close": 1.407, "volume": 1888.55, "close_time": 1765933199999, "quote_volume": 2674.20976, "trades": 85, "taker_buy_base": 727.52, "taker_buy_quote": 1028.83664 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 1.411, "high": 1.419, "low": 1.41, "close": 1.412, "volume": 1643.46, "close_time": 1765936799999, "quote_volume": 2324.01827, "trades": 47, "taker_buy_base": 1162.01, "taker_buy_quote": 1643.3586 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 1.413, "high": 1.413, "low": 1.389, "close": 1.396, "volume": 11458.1, "close_time": 1765940399999, "quote_volume": 16014.89522, "trades": 199, "taker_buy_base": 6017.58, "taker_buy_quote": 8399.23133 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 1.4, "high": 1.411, "low": 1.396, "close": 1.398, "volume": 3088.37, "close_time": 1765943999999, "quote_volume": 4335.19797, "trades": 60, "taker_buy_base": 1576.64, "taker_buy_quote": 2212.05318 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 1.399, "high": 1.399, "low": 1.387, "close": 1.387, "volume": 2334.47, "close_time": 1765947599999, "quote_volume": 3248.20813, "trades": 73, "taker_buy_base": 1152.16, "taker_buy_quote": 1604.00385 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 1.387, "high": 1.402, "low": 1.385, "close": 1.402, "volume": 2912.14, "close_time": 1765951199999, "quote_volume": 4062.42658, "trades": 97, "taker_buy_base": 1500.22, "taker_buy_quote": 2089.82748 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 1.4, "high": 1.435, "low": 1.4, "close": 1.416, "volume": 13449.68, "close_time": 1765954799999, "quote_volume": 19177.29728, "trades": 290, "taker_buy_base": 5175.29, "taker_buy_quote": 7375.67127 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 1.416, "high": 1.419, "low": 1.407, "close": 1.419, "volume": 7599.26, "close_time": 1765958399999, "quote_volume": 10736.44526, "trades": 90, "taker_buy_base": 5515.95, "taker_buy_quote": 7788.5934 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 1.415, "high": 1.415, "low": 1.406, "close": 1.41, "volume": 3114.63, "close_time": 1765961999999, "quote_volume": 4395.16854, "trades": 65, "taker_buy_base": 1205.38, "taker_buy_quote": 1701.65717 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 1.406, "high": 1.415, "low": 1.399, "close": 1.41, "volume": 11222.41, "close_time": 1765965599999, "quote_volume": 15801.46731, "trades": 150, "taker_buy_base": 4189.18, "taker_buy_quote": 5894.83236 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 1.412, "high": 1.414, "low": 1.406, "close": 1.414, "volume": 1864.12, "close_time": 1765969199999, "quote_volume": 2631.88508, "trades": 44, "taker_buy_base": 548.7, "taker_buy_quote": 774.54842 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 1.408, "high": 1.411, "low": 1.405, "close": 1.41, "volume": 1465.27, "close_time": 1765972799999, "quote_volume": 2063.65443, "trades": 50, "taker_buy_base": 921.64, "taker_buy_quote": 1297.76256 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 1.41, "high": 1.417, "low": 1.409, "close": 1.409, "volume": 2329.64, "close_time": 1765976399999, "quote_volume": 3292.56918, "trades": 51, "taker_buy_base": 724.4, "taker_buy_quote": 1023.89686 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 1.409, "high": 1.426, "low": 1.405, "close": 1.422, "volume": 1699.03, "close_time": 1765979999999, "quote_volume": 2401.01798, "trades": 45, "taker_buy_base": 710.62, "taker_buy_quote": 1003.37644 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 1.422, "high": 1.434, "low": 1.395, "close": 1.434, "volume": 17282.86, "close_time": 1765983599999, "quote_volume": 24518.95132, "trades": 201, "taker_buy_base": 8511.57, "taker_buy_quote": 12046.9038 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 1.437, "high": 1.442, "low": 1.39, "close": 1.393, "volume": 20637.56, "close_time": 1765987199999, "quote_volume": 29364.0567, "trades": 212, "taker_buy_base": 13719.82, "taker_buy_quote": 19512.45735 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 1.391, "high": 1.401, "low": 1.362, "close": 1.374, "volume": 26060.52, "close_time": 1765990799999, "quote_volume": 35876.09592, "trades": 316, "taker_buy_base": 7948.99, "taker_buy_quote": 10924.9959 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 1.374, "high": 1.381, "low": 1.352, "close": 1.353, "volume": 9548.93, "close_time": 1765994399999, "quote_volume": 13063.285, "trades": 161, "taker_buy_base": 4275.16, "taker_buy_quote": 5843.18913 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 1.355, "high": 1.356, "low": 1.321, "close": 1.322, "volume": 12009.26, "close_time": 1765997999999, "quote_volume": 16091.71398, "trades": 180, "taker_buy_base": 5950.8, "taker_buy_quote": 7968.25025 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 1.322, "high": 1.326, "low": 1.311, "close": 1.324, "volume": 17411.78, "close_time": 1766001599999, "quote_volume": 22933.65759, "trades": 166, "taker_buy_base": 6436.74, "taker_buy_quote": 8471.83271 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 1.325, "high": 1.334, "low": 1.318, "close": 1.324, "volume": 7136.95, "close_time": 1766005199999, "quote_volume": 9485.82356, "trades": 88, "taker_buy_base": 2386.98, "taker_buy_quote": 3178.00656 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 1.327, "high": 1.328, "low": 1.316, "close": 1.317, "volume": 2230.96, "close_time": 1766008799999, "quote_volume": 2946.71223, "trades": 48, "taker_buy_base": 951.2, "taker_buy_quote": 1256.36917 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 1.316, "high": 1.327, "low": 1.313, "close": 1.327, "volume": 5247.92, "close_time": 1766012399999, "quote_volume": 6926.11783, "trades": 45, "taker_buy_base": 1201.37, "taker_buy_quote": 1584.7773 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 1.32, "high": 1.321, "low": 1.314, "close": 1.317, "volume": 2221.47, "close_time": 1766015999999, "quote_volume": 2929.67633, "trades": 32, "taker_buy_base": 1596.74, "taker_buy_quote": 2105.25189 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 1.315, "high": 1.315, "low": 1.302, "close": 1.308, "volume": 2550.74, "close_time": 1766019599999, "quote_volume": 3336.0343, "trades": 66, "taker_buy_base": 963.83, "taker_buy_quote": 1259.06505 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 1.307, "high": 1.307, "low": 1.297, "close": 1.299, "volume": 3203.17, "close_time": 1766023199999, "quote_volume": 4167.62026, "trades": 52, "taker_buy_base": 2174.24, "taker_buy_quote": 2829.78071 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 1.3, "high": 1.323, "low": 1.3, "close": 1.321, "volume": 8316.92, "close_time": 1766026799999, "quote_volume": 10929.5153, "trades": 117, "taker_buy_base": 3654.18, "taker_buy_quote": 4796.61304 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 1.321, "high": 1.323, "low": 1.311, "close": 1.311, "volume": 982.04, "close_time": 1766030399999, "quote_volume": 1292.31322, "trades": 36, "taker_buy_base": 847.1, "taker_buy_quote": 1114.89167 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 1.314, "high": 1.316, "low": 1.306, "close": 1.307, "volume": 2660.46, "close_time": 1766033999999, "quote_volume": 3483.23348, "trades": 43, "taker_buy_base": 2085.42, "taker_buy_quote": 2728.14464 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 1.308, "high": 1.308, "low": 1.278, "close": 1.283, "volume": 22259.84, "close_time": 1766037599999, "quote_volume": 28726.50057, "trades": 258, "taker_buy_base": 10925.45, "taker_buy_quote": 14088.01226 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 1.283, "high": 1.298, "low": 1.283, "close": 1.293, "volume": 1598.41, "close_time": 1766041199999, "quote_volume": 2064.86006, "trades": 27, "taker_buy_base": 558.0, "taker_buy_quote": 717.61844 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 1.295, "high": 1.305, "low": 1.295, "close": 1.305, "volume": 4291.54, "close_time": 1766044799999, "quote_volume": 5586.5826, "trades": 57, "taker_buy_base": 3749.29, "taker_buy_quote": 4880.99548 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 1.308, "high": 1.314, "low": 1.305, "close": 1.308, "volume": 2320.12, "close_time": 1766048399999, "quote_volume": 3037.66241, "trades": 61, "taker_buy_base": 1414.28, "taker_buy_quote": 1852.33039 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 1.308, "high": 1.317, "low": 1.307, "close": 1.314, "volume": 929.06, "close_time": 1766051999999, "quote_volume": 1219.63666, "trades": 24, "taker_buy_base": 506.87, "taker_buy_quote": 665.71358 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 1.313, "high": 1.323, "low": 1.313, "close": 1.313, "volume": 2889.33, "close_time": 1766055599999, "quote_volume": 3810.657, "trades": 54, "taker_buy_base": 1298.74, "taker_buy_quote": 1713.04798 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 1.312, "high": 1.33, "low": 1.287, "close": 1.328, "volume": 31321.75, "close_time": 1766059199999, "quote_volume": 41018.07126, "trades": 436, "taker_buy_base": 15410.7, "taker_buy_quote": 20154.22891 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 1.329, "high": 1.337, "low": 1.314, "close": 1.314, "volume": 4969.72, "close_time": 1766062799999, "quote_volume": 6598.25781, "trades": 99, "taker_buy_base": 2934.62, "taker_buy_quote": 3899.069 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 1.314, "high": 1.35, "low": 1.314, "close": 1.348, "volume": 19266.18, "close_time": 1766066399999, "quote_volume": 25735.16316, "trades": 288, "taker_buy_base": 10153.24, "taker_buy_quote": 13558.77312 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 1.349, "high": 1.356, "low": 1.324, "close": 1.331, "volume": 7297.73, "close_time": 1766069999999, "quote_volume": 9796.21698, "trades": 125, "taker_buy_base": 2133.41, "taker_buy_quote": 2874.07755 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 1.332, "high": 1.348, "low": 1.327, "close": 1.338, "volume": 2513.83, "close_time": 1766073599999, "quote_volume": 3363.58394, "trades": 56, "taker_buy_base": 1240.39, "taker_buy_quote": 1659.21867 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 1.341, "high": 1.346, "low": 1.329, "close": 1.333, "volume": 5896.54, "close_time": 1766077199999, "quote_volume": 7895.07006, "trades": 66, "taker_buy_base": 4124.42, "taker_buy_quote": 5531.87825 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 1.324, "high": 1.325, "low": 1.267, "close": 1.292, "volume": 19347.7, "close_time": 1766080799999, "quote_volume": 24905.28301, "trades": 312, "taker_buy_base": 9846.86, "taker_buy_quote": 12654.91413 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 1.29, "high": 1.293, "low": 1.269, "close": 1.272, "volume": 5933.65, "close_time": 1766084399999, "quote_volume": 7613.1046, "trades": 139, "taker_buy_base": 3622.3, "taker_buy_quote": 4646.43245 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 1.273, "high": 1.274, "low": 1.239, "close": 1.247, "volume": 17282.31, "close_time": 1766087999999, "quote_volume": 21767.30432, "trades": 242, "taker_buy_base": 8899.02, "taker_buy_quote": 11182.7356 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 1.248, "high": 1.262, "low": 1.248, "close": 1.26, "volume": 3699.12, "close_time": 1766091599999, "quote_volume": 4652.03586, "trades": 59, "taker_buy_base": 1006.65, "taker_buy_quote": 1266.43776 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 1.255, "high": 1.273, "low": 1.255, "close": 1.27, "volume": 4095.88, "close_time": 1766095199999, "quote_volume": 5187.58339, "trades": 140, "taker_buy_base": 2667.02, "taker_buy_quote": 3377.76685 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 1.272, "high": 1.276, "low": 1.267, "close": 1.269, "volume": 3447.16, "close_time": 1766098799999, "quote_volume": 4389.63676, "trades": 53, "taker_buy_base": 2627.75, "taker_buy_quote": 3346.0705 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 1.268, "high": 1.268, "low": 1.258, "close": 1.258, "volume": 1159.59, "close_time": 1766102399999, "quote_volume": 1463.11974, "trades": 37, "taker_buy_base": 553.75, "taker_buy_quote": 698.61238 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 1.259, "high": 1.262, "low": 1.249, "close": 1.252, "volume": 6191.63, "close_time": 1766105999999, "quote_volume": 7785.39686, "trades": 98, "taker_buy_base": 4402.17, "taker_buy_quote": 5534.06584 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 1.252, "high": 1.257, "low": 1.248, "close": 1.253, "volume": 4473.05, "close_time": 1766109599999, "quote_volume": 5598.93189, "trades": 61, "taker_buy_base": 987.22, "taker_buy_quote": 1234.73729 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 1.25, "high": 1.264, "low": 1.25, "close": 1.261, "volume": 4511.93, "close_time": 1766113199999, "quote_volume": 5659.83306, "trades": 55, "taker_buy_base": 3153.37, "taker_buy_quote": 3956.98927 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 1.263, "high": 1.31, "low": 1.263, "close": 1.301, "volume": 7774.12, "close_time": 1766116799999, "quote_volume": 10031.72284, "trades": 145, "taker_buy_base": 3976.88, "taker_buy_quote": 5134.66557 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 1.301, "high": 1.308, "low": 1.3, "close": 1.305, "volume": 2093.95, "close_time": 1766120399999, "quote_volume": 2729.19549, "trades": 46, "taker_buy_base": 1127.57, "taker_buy_quote": 1468.87434 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 1.3, "high": 1.302, "low": 1.297, "close": 1.301, "volume": 1256.98, "close_time": 1766123999999, "quote_volume": 1633.76389, "trades": 26, "taker_buy_base": 892.94, "taker_buy_quote": 1160.91295 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 1.304, "high": 1.318, "low": 1.301, "close": 1.314, "volume": 2854.84, "close_time": 1766127599999, "quote_volume": 3749.83058, "trades": 63, "taker_buy_base": 2047.79, "taker_buy_quote": 2692.45231 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 1.314, "high": 1.33, "low": 1.314, "close": 1.319, "volume": 1429.87, "close_time": 1766131199999, "quote_volume": 1886.08416, "trades": 37, "taker_buy_base": 1039.77, "taker_buy_quote": 1370.76294 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 1.32, "high": 1.329, "low": 1.319, "close": 1.323, "volume": 3404.3, "close_time": 1766134799999, "quote_volume": 4506.92634, "trades": 65, "taker_buy_base": 2166.89, "taker_buy_quote": 2869.2921 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 1.324, "high": 1.326, "low": 1.314, "close": 1.314, "volume": 5639.08, "close_time": 1766138399999, "quote_volume": 7447.5793, "trades": 76, "taker_buy_base": 2449.73, "taker_buy_quote": 3231.34469 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 1.316, "high": 1.316, "low": 1.303, "close": 1.303, "volume": 2652.25, "close_time": 1766141999999, "quote_volume": 3476.29478, "trades": 74, "taker_buy_base": 1693.53, "taker_buy_quote": 2218.14782 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 1.303, "high": 1.313, "low": 1.301, "close": 1.313, "volume": 3327.19, "close_time": 1766145599999, "quote_volume": 4352.666, "trades": 58, "taker_buy_base": 2531.42, "taker_buy_quote": 3312.42579 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 1.305, "high": 1.312, "low": 1.305, "close": 1.305, "volume": 1526.99, "close_time": 1766149199999, "quote_volume": 1996.9107, "trades": 46, "taker_buy_base": 128.58, "taker_buy_quote": 168.68496 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 1.306, "high": 1.31, "low": 1.302, "close": 1.307, "volume": 3344.17, "close_time": 1766152799999, "quote_volume": 4372.75253, "trades": 66, "taker_buy_base": 959.81, "taker_buy_quote": 1254.71577 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 1.306, "high": 1.325, "low": 1.298, "close": 1.316, "volume": 3005.75, "close_time": 1766156399999, "quote_volume": 3940.47216, "trades": 65, "taker_buy_base": 1883.41, "taker_buy_quote": 2470.11818 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 1.319, "high": 1.337, "low": 1.311, "close": 1.314, "volume": 15780.38, "close_time": 1766159999999, "quote_volume": 20891.41337, "trades": 178, "taker_buy_base": 8092.11, "taker_buy_quote": 10690.45143 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 1.319, "high": 1.339, "low": 1.311, "close": 1.317, "volume": 20612.29, "close_time": 1766163599999, "quote_volume": 27331.42826, "trades": 312, "taker_buy_base": 11394.43, "taker_buy_quote": 15087.49422 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 1.316, "high": 1.331, "low": 1.305, "close": 1.305, "volume": 9697.39, "close_time": 1766167199999, "quote_volume": 12807.31374, "trades": 123, "taker_buy_base": 4191.12, "taker_buy_quote": 5518.20847 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 1.305, "high": 1.318, "low": 1.305, "close": 1.317, "volume": 3728.52, "close_time": 1766170799999, "quote_volume": 4892.84305, "trades": 57, "taker_buy_base": 2676.31, "taker_buy_quote": 3510.85273 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 1.32, "high": 1.345, "low": 1.32, "close": 1.343, "volume": 12411.59, "close_time": 1766174399999, "quote_volume": 16632.29888, "trades": 112, "taker_buy_base": 4788.37, "taker_buy_quote": 6410.46338 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 1.342, "high": 1.356, "low": 1.34, "close": 1.354, "volume": 14858.06, "close_time": 1766177999999, "quote_volume": 20036.0208, "trades": 184, "taker_buy_base": 9431.66, "taker_buy_quote": 12723.47031 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 1.356, "high": 1.357, "low": 1.349, "close": 1.349, "volume": 4095.93, "close_time": 1766181599999, "quote_volume": 5540.49916, "trades": 72, "taker_buy_base": 1723.7, "taker_buy_quote": 2330.82433 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 1.351, "high": 1.366, "low": 1.349, "close": 1.36, "volume": 6554.43, "close_time": 1766185199999, "quote_volume": 8917.53151, "trades": 115, "taker_buy_base": 3679.98, "taker_buy_quote": 5003.44048 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 1.359, "high": 1.359, "low": 1.343, "close": 1.353, "volume": 10694.92, "close_time": 1766188799999, "quote_volume": 14439.16276, "trades": 134, "taker_buy_base": 6961.7, "taker_buy_quote": 9405.40637 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 1.351, "high": 1.351, "low": 1.339, "close": 1.347, "volume": 5360.79, "close_time": 1766192399999, "quote_volume": 7212.26268, "trades": 94, "taker_buy_base": 4365.34, "taker_buy_quote": 5871.45063 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 1.349, "high": 1.359, "low": 1.349, "close": 1.359, "volume": 4511.68, "close_time": 1766195999999, "quote_volume": 6108.14966, "trades": 59, "taker_buy_base": 2915.25, "taker_buy_quote": 3946.33526 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 1.359, "high": 1.36, "low": 1.349, "close": 1.356, "volume": 2730.84, "close_time": 1766199599999, "quote_volume": 3701.5155, "trades": 70, "taker_buy_base": 1851.0, "taker_buy_quote": 2508.18317 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 1.355, "high": 1.36, "low": 1.353, "close": 1.354, "volume": 1123.21, "close_time": 1766203199999, "quote_volume": 1521.12718, "trades": 18, "taker_buy_base": 935.75, "taker_buy_quote": 1267.00823 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 1.353, "high": 1.354, "low": 1.347, "close": 1.348, "volume": 3566.49, "close_time": 1766206799999, "quote_volume": 4814.39653, "trades": 61, "taker_buy_base": 2029.56, "taker_buy_quote": 2738.29409 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 1.348, "high": 1.353, "low": 1.346, "close": 1.349, "volume": 2610.19, "close_time": 1766210399999, "quote_volume": 3522.60899, "trades": 55, "taker_buy_base": 2035.98, "taker_buy_quote": 2747.222 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 1.348, "high": 1.352, "low": 1.348, "close": 1.352, "volume": 588.23, "close_time": 1766213999999, "quote_volume": 793.62927, "trades": 15, "taker_buy_base": 357.37, "taker_buy_quote": 482.41683 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 1.35, "high": 1.358, "low": 1.349, "close": 1.356, "volume": 2223.58, "close_time": 1766217599999, "quote_volume": 3011.06623, "trades": 39, "taker_buy_base": 849.91, "taker_buy_quote": 1149.71841 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 1.354, "high": 1.36, "low": 1.354, "close": 1.354, "volume": 1297.23, "close_time": 1766221199999, "quote_volume": 1759.43668, "trades": 35, "taker_buy_base": 394.43, "taker_buy_quote": 535.03226 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 1.352, "high": 1.353, "low": 1.349, "close": 1.35, "volume": 720.06, "close_time": 1766224799999, "quote_volume": 972.64382, "trades": 20, "taker_buy_base": 323.18, "taker_buy_quote": 436.55414 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 1.349, "high": 1.351, "low": 1.334, "close": 1.335, "volume": 9092.61, "close_time": 1766228399999, "quote_volume": 12188.5585, "trades": 138, "taker_buy_base": 4451.51, "taker_buy_quote": 5962.82246 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 1.335, "high": 1.345, "low": 1.335, "close": 1.343, "volume": 5222.39, "close_time": 1766231999999, "quote_volume": 7005.34586, "trades": 48, "taker_buy_base": 2977.67, "taker_buy_quote": 3989.99809 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 1.344, "high": 1.352, "low": 1.344, "close": 1.347, "volume": 2280.53, "close_time": 1766235599999, "quote_volume": 3076.30155, "trades": 47, "taker_buy_base": 1423.12, "taker_buy_quote": 1918.91415 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 1.349, "high": 1.35, "low": 1.34, "close": 1.349, "volume": 3289.59, "close_time": 1766239199999, "quote_volume": 4425.2822, "trades": 73, "taker_buy_base": 1379.97, "taker_buy_quote": 1857.76189 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 1.349, "high": 1.354, "low": 1.342, "close": 1.354, "volume": 492.26, "close_time": 1766242799999, "quote_volume": 663.99628, "trades": 19, "taker_buy_base": 218.71, "taker_buy_quote": 294.97278 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 1.353, "high": 1.355, "low": 1.345, "close": 1.351, "volume": 2661.73, "close_time": 1766246399999, "quote_volume": 3594.85835, "trades": 43, "taker_buy_base": 1984.0, "taker_buy_quote": 2679.35364 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 1.351, "high": 1.352, "low": 1.346, "close": 1.348, "volume": 1559.01, "close_time": 1766249999999, "quote_volume": 2105.39486, "trades": 24, "taker_buy_base": 605.55, "taker_buy_quote": 817.44201 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 1.35, "high": 1.354, "low": 1.35, "close": 1.35, "volume": 1488.9, "close_time": 1766253599999, "quote_volume": 2012.442, "trades": 20, "taker_buy_base": 552.97, "taker_buy_quote": 748.17052 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 1.353, "high": 1.356, "low": 1.351, "close": 1.356, "volume": 801.66, "close_time": 1766257199999, "quote_volume": 1085.57359, "trades": 19, "taker_buy_base": 568.11, "taker_buy_quote": 769.38533 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 1.353, "high": 1.357, "low": 1.352, "close": 1.354, "volume": 4164.18, "close_time": 1766260799999, "quote_volume": 5641.97766, "trades": 32, "taker_buy_base": 1528.04, "taker_buy_quote": 2071.69277 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 1.351, "high": 1.353, "low": 1.35, "close": 1.351, "volume": 3921.47, "close_time": 1766264399999, "quote_volume": 5296.96251, "trades": 54, "taker_buy_base": 2588.51, "taker_buy_quote": 3496.64003 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 1.351, "high": 1.351, "low": 1.341, "close": 1.342, "volume": 6493.9, "close_time": 1766267999999, "quote_volume": 8740.13842, "trades": 40, "taker_buy_base": 1491.79, "taker_buy_quote": 2002.71986 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 1.343, "high": 1.345, "low": 1.342, "close": 1.345, "volume": 732.73, "close_time": 1766271599999, "quote_volume": 983.97706, "trades": 17, "taker_buy_base": 118.91, "taker_buy_quote": 159.78522 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 1.345, "high": 1.345, "low": 1.339, "close": 1.34, "volume": 546.02, "close_time": 1766275199999, "quote_volume": 732.24496, "trades": 16, "taker_buy_base": 223.44, "taker_buy_quote": 299.41546 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 1.34, "high": 1.343, "low": 1.34, "close": 1.343, "volume": 515.03, "close_time": 1766278799999, "quote_volume": 690.85117, "trades": 16, "taker_buy_base": 133.64, "taker_buy_quote": 179.24248 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 1.344, "high": 1.345, "low": 1.333, "close": 1.333, "volume": 1876.14, "close_time": 1766282399999, "quote_volume": 2513.24601, "trades": 44, "taker_buy_base": 581.28, "taker_buy_quote": 780.12683 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 1.332, "high": 1.332, "low": 1.32, "close": 1.321, "volume": 7912.16, "close_time": 1766285999999, "quote_volume": 10484.23416, "trades": 131, "taker_buy_base": 2774.19, "taker_buy_quote": 3671.87181 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 1.322, "high": 1.328, "low": 1.322, "close": 1.326, "volume": 1125.46, "close_time": 1766289599999, "quote_volume": 1491.78131, "trades": 31, "taker_buy_base": 328.86, "taker_buy_quote": 436.1801 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 1.326, "high": 1.326, "low": 1.322, "close": 1.324, "volume": 1668.05, "close_time": 1766293199999, "quote_volume": 2208.01662, "trades": 25, "taker_buy_base": 228.89, "taker_buy_quote": 303.01964 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 1.325, "high": 1.334, "low": 1.325, "close": 1.329, "volume": 3170.85, "close_time": 1766296799999, "quote_volume": 4214.77246, "trades": 61, "taker_buy_base": 1720.55, "taker_buy_quote": 2286.19398 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 1.329, "high": 1.331, "low": 1.327, "close": 1.327, "volume": 903.68, "close_time": 1766300399999, "quote_volume": 1200.92974, "trades": 20, "taker_buy_base": 33.86, "taker_buy_quote": 44.98865 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 1.328, "high": 1.334, "low": 1.328, "close": 1.33, "volume": 1385.87, "close_time": 1766303999999, "quote_volume": 1845.50721, "trades": 15, "taker_buy_base": 41.33, "taker_buy_quote": 54.9689 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 1.329, "high": 1.338, "low": 1.326, "close": 1.338, "volume": 4877.24, "close_time": 1766307599999, "quote_volume": 6513.1271, "trades": 53, "taker_buy_base": 1536.2, "taker_buy_quote": 2048.67378 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 1.339, "high": 1.343, "low": 1.335, "close": 1.338, "volume": 3318.3, "close_time": 1766311199999, "quote_volume": 4444.86295, "trades": 50, "taker_buy_base": 2067.77, "taker_buy_quote": 2770.47171 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 1.338, "high": 1.339, "low": 1.324, "close": 1.324, "volume": 745.63, "close_time": 1766314799999, "quote_volume": 993.29646, "trades": 25, "taker_buy_base": 675.64, "taker_buy_quote": 900.60702 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 1.323, "high": 1.325, "low": 1.321, "close": 1.322, "volume": 1717.01, "close_time": 1766318399999, "quote_volume": 2271.01232, "trades": 33, "taker_buy_base": 174.67, "taker_buy_quote": 231.0247 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 1.321, "high": 1.322, "low": 1.31, "close": 1.312, "volume": 7960.43, "close_time": 1766321999999, "quote_volume": 10455.46304, "trades": 123, "taker_buy_base": 3510.54, "taker_buy_quote": 4611.22518 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 1.312, "high": 1.313, "low": 1.276, "close": 1.277, "volume": 18971.0, "close_time": 1766325599999, "quote_volume": 24578.28826, "trades": 307, "taker_buy_base": 8326.64, "taker_buy_quote": 10770.63807 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 1.277, "high": 1.291, "low": 1.276, "close": 1.283, "volume": 2980.34, "close_time": 1766329199999, "quote_volume": 3823.42749, "trades": 71, "taker_buy_base": 2054.78, "taker_buy_quote": 2634.59942 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 1.282, "high": 1.292, "low": 1.277, "close": 1.284, "volume": 10996.95, "close_time": 1766332799999, "quote_volume": 14115.56859, "trades": 154, "taker_buy_base": 5985.44, "taker_buy_quote": 7676.95846 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 1.283, "high": 1.291, "low": 1.283, "close": 1.286, "volume": 2054.7, "close_time": 1766336399999, "quote_volume": 2645.52457, "trades": 47, "taker_buy_base": 1469.28, "taker_buy_quote": 1891.78761 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 1.286, "high": 1.292, "low": 1.283, "close": 1.285, "volume": 3707.09, "close_time": 1766339999999, "quote_volume": 4769.3098, "trades": 58, "taker_buy_base": 2387.63, "taker_buy_quote": 3071.68337 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 1.284, "high": 1.284, "low": 1.277, "close": 1.278, "volume": 3316.4, "close_time": 1766343599999, "quote_volume": 4243.81496, "trades": 82, "taker_buy_base": 1688.14, "taker_buy_quote": 2159.42847 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 1.279, "high": 1.281, "low": 1.268, "close": 1.279, "volume": 6062.79, "close_time": 1766347199999, "quote_volume": 7729.02511, "trades": 110, "taker_buy_base": 3449.57, "taker_buy_quote": 4400.02191 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 1.278, "high": 1.278, "low": 1.275, "close": 1.275, "volume": 1086.32, "close_time": 1766350799999, "quote_volume": 1386.71315, "trades": 26, "taker_buy_base": 626.8, "taker_buy_quote": 800.34409 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 1.273, "high": 1.282, "low": 1.272, "close": 1.279, "volume": 2066.45, "close_time": 1766354399999, "quote_volume": 2642.79262, "trades": 24, "taker_buy_base": 799.1, "taker_buy_quote": 1022.96045 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 1.275, "high": 1.284, "low": 1.275, "close": 1.282, "volume": 833.62, "close_time": 1766357999999, "quote_volume": 1069.54112, "trades": 12, "taker_buy_base": 737.04, "taker_buy_quote": 946.13998 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 1.283, "high": 1.289, "low": 1.279, "close": 1.284, "volume": 1874.45, "close_time": 1766361599999, "quote_volume": 2410.21258, "trades": 23, "taker_buy_base": 782.13, "taker_buy_quote": 1004.22236 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 1.284, "high": 1.308, "low": 1.283, "close": 1.293, "volume": 13242.32, "close_time": 1766365199999, "quote_volume": 17189.45125, "trades": 124, "taker_buy_base": 7782.08, "taker_buy_quote": 10099.57649 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 1.295, "high": 1.305, "low": 1.292, "close": 1.292, "volume": 9028.43, "close_time": 1766368799999, "quote_volume": 11706.42357, "trades": 88, "taker_buy_base": 4905.62, "taker_buy_quote": 6365.10098 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 1.29, "high": 1.29, "low": 1.275, "close": 1.287, "volume": 2605.32, "close_time": 1766372399999, "quote_volume": 3334.84838, "trades": 50, "taker_buy_base": 853.12, "taker_buy_quote": 1093.94593 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 1.282, "high": 1.299, "low": 1.282, "close": 1.299, "volume": 641.39, "close_time": 1766375999999, "quote_volume": 827.62308, "trades": 18, "taker_buy_base": 298.08, "taker_buy_quote": 383.81114 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 1.296, "high": 1.32, "low": 1.296, "close": 1.318, "volume": 7425.8, "close_time": 1766379599999, "quote_volume": 9747.10869, "trades": 131, "taker_buy_base": 2491.76, "taker_buy_quote": 3260.9535 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 1.314, "high": 1.314, "low": 1.303, "close": 1.308, "volume": 7099.31, "close_time": 1766383199999, "quote_volume": 9286.45319, "trades": 70, "taker_buy_base": 2481.5, "taker_buy_quote": 3239.61091 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 1.306, "high": 1.321, "low": 1.305, "close": 1.315, "volume": 5053.92, "close_time": 1766386799999, "quote_volume": 6628.59943, "trades": 82, "taker_buy_base": 3054.62, "taker_buy_quote": 3996.94772 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 1.314, "high": 1.322, "low": 1.314, "close": 1.319, "volume": 1358.77, "close_time": 1766390399999, "quote_volume": 1790.77887, "trades": 42, "taker_buy_base": 346.84, "taker_buy_quote": 456.87639 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 1.319, "high": 1.336, "low": 1.319, "close": 1.323, "volume": 3796.78, "close_time": 1766393999999, "quote_volume": 5052.63842, "trades": 100, "taker_buy_base": 1871.06, "taker_buy_quote": 2489.18217 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 1.325, "high": 1.333, "low": 1.322, "close": 1.328, "volume": 1413.37, "close_time": 1766397599999, "quote_volume": 1877.71793, "trades": 33, "taker_buy_base": 988.88, "taker_buy_quote": 1313.04517 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 1.326, "high": 1.327, "low": 1.322, "close": 1.324, "volume": 1229.7, "close_time": 1766401199999, "quote_volume": 1629.53908, "trades": 26, "taker_buy_base": 529.02, "taker_buy_quote": 700.94127 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 1.323, "high": 1.325, "low": 1.316, "close": 1.324, "volume": 3482.62, "close_time": 1766404799999, "quote_volume": 4599.05782, "trades": 88, "taker_buy_base": 2213.73, "taker_buy_quote": 2922.35793 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 1.322, "high": 1.329, "low": 1.321, "close": 1.326, "volume": 1089.09, "close_time": 1766408399999, "quote_volume": 1443.41133, "trades": 19, "taker_buy_base": 559.7, "taker_buy_quote": 742.55069 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 1.322, "high": 1.322, "low": 1.313, "close": 1.318, "volume": 1606.9, "close_time": 1766411999999, "quote_volume": 2117.58266, "trades": 26, "taker_buy_base": 608.95, "taker_buy_quote": 803.45173 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 1.318, "high": 1.328, "low": 1.313, "close": 1.322, "volume": 5386.07, "close_time": 1766415599999, "quote_volume": 7116.42366, "trades": 55, "taker_buy_base": 2834.9, "taker_buy_quote": 3752.60572 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 1.321, "high": 1.321, "low": 1.304, "close": 1.305, "volume": 6587.06, "close_time": 1766419199999, "quote_volume": 8632.10333, "trades": 107, "taker_buy_base": 2506.16, "taker_buy_quote": 3278.58118 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 1.311, "high": 1.315, "low": 1.309, "close": 1.309, "volume": 1310.43, "close_time": 1766422799999, "quote_volume": 1715.80422, "trades": 16, "taker_buy_base": 123.6, "taker_buy_quote": 161.91151 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 1.307, "high": 1.324, "low": 1.305, "close": 1.322, "volume": 5126.54, "close_time": 1766426399999, "quote_volume": 6761.63704, "trades": 84, "taker_buy_base": 1046.3, "taker_buy_quote": 1376.36009 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 1.324, "high": 1.328, "low": 1.315, "close": 1.317, "volume": 7266.11, "close_time": 1766429999999, "quote_volume": 9618.086, "trades": 93, "taker_buy_base": 2549.51, "taker_buy_quote": 3375.12813 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 1.317, "high": 1.317, "low": 1.297, "close": 1.298, "volume": 6309.15, "close_time": 1766433599999, "quote_volume": 8226.44959, "trades": 115, "taker_buy_base": 1133.89, "taker_buy_quote": 1479.85319 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 1.299, "high": 1.3, "low": 1.289, "close": 1.298, "volume": 2481.9, "close_time": 1766437199999, "quote_volume": 3211.3682, "trades": 31, "taker_buy_base": 1189.56, "taker_buy_quote": 1543.05005 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 1.297, "high": 1.302, "low": 1.292, "close": 1.293, "volume": 7168.29, "close_time": 1766440799999, "quote_volume": 9287.7632, "trades": 82, "taker_buy_base": 5418.83, "taker_buy_quote": 7020.64033 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 1.294, "high": 1.305, "low": 1.291, "close": 1.305, "volume": 2549.99, "close_time": 1766444399999, "quote_volume": 3308.29281, "trades": 19, "taker_buy_base": 1378.42, "taker_buy_quote": 1787.98182 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 1.305, "high": 1.308, "low": 1.304, "close": 1.306, "volume": 1250.28, "close_time": 1766447999999, "quote_volume": 1632.87911, "trades": 17, "taker_buy_base": 486.94, "taker_buy_quote": 635.94762 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 1.306, "high": 1.313, "low": 1.306, "close": 1.306, "volume": 3052.69, "close_time": 1766451599999, "quote_volume": 3998.58886, "trades": 51, "taker_buy_base": 1058.3, "taker_buy_quote": 1384.22993 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 1.307, "high": 1.308, "low": 1.298, "close": 1.3, "volume": 1112.16, "close_time": 1766455199999, "quote_volume": 1448.54351, "trades": 36, "taker_buy_base": 870.93, "taker_buy_quote": 1134.06029 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 1.298, "high": 1.302, "low": 1.289, "close": 1.289, "volume": 2863.88, "close_time": 1766458799999, "quote_volume": 3702.22728, "trades": 32, "taker_buy_base": 1217.33, "taker_buy_quote": 1572.89422 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 1.289, "high": 1.293, "low": 1.284, "close": 1.292, "volume": 5342.73, "close_time": 1766462399999, "quote_volume": 6877.99103, "trades": 50, "taker_buy_base": 1717.51, "taker_buy_quote": 2214.39601 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 1.291, "high": 1.291, "low": 1.288, "close": 1.288, "volume": 233.69, "close_time": 1766465999999, "quote_volume": 301.2444, "trades": 5, "taker_buy_base": 115.3, "taker_buy_quote": 148.63969 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 1.288, "high": 1.29, "low": 1.283, "close": 1.287, "volume": 923.19, "close_time": 1766469599999, "quote_volume": 1187.43007, "trades": 18, "taker_buy_base": 513.8, "taker_buy_quote": 661.28261 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 1.288, "high": 1.288, "low": 1.281, "close": 1.286, "volume": 745.87, "close_time": 1766473199999, "quote_volume": 958.66269, "trades": 20, "taker_buy_base": 427.87, "taker_buy_quote": 549.85971 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 1.283, "high": 1.288, "low": 1.283, "close": 1.286, "volume": 396.13, "close_time": 1766476799999, "quote_volume": 509.41981, "trades": 8, "taker_buy_base": 314.27, "taker_buy_quote": 404.09983 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 1.285, "high": 1.289, "low": 1.285, "close": 1.289, "volume": 276.83, "close_time": 1766480399999, "quote_volume": 356.30521, "trades": 6, "taker_buy_base": 204.12, "taker_buy_quote": 262.85906 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 1.287, "high": 1.287, "low": 1.283, "close": 1.286, "volume": 5287.44, "close_time": 1766483999999, "quote_volume": 6798.02825, "trades": 36, "taker_buy_base": 2612.41, "taker_buy_quote": 3358.98305 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 1.288, "high": 1.288, "low": 1.285, "close": 1.285, "volume": 670.62, "close_time": 1766487599999, "quote_volume": 862.68371, "trades": 12, "taker_buy_base": 571.09, "taker_buy_quote": 734.62232 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 1.284, "high": 1.288, "low": 1.282, "close": 1.288, "volume": 496.52, "close_time": 1766491199999, "quote_volume": 638.16526, "trades": 12, "taker_buy_base": 77.07, "taker_buy_quote": 99.23238 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 1.288, "high": 1.297, "low": 1.287, "close": 1.295, "volume": 4915.97, "close_time": 1766494799999, "quote_volume": 6358.16437, "trades": 80, "taker_buy_base": 1864.08, "taker_buy_quote": 2409.24333 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 1.292, "high": 1.294, "low": 1.283, "close": 1.286, "volume": 3856.64, "close_time": 1766498399999, "quote_volume": 4960.07195, "trades": 43, "taker_buy_base": 2398.63, "taker_buy_quote": 3085.38825 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 1.288, "high": 1.29, "low": 1.263, "close": 1.267, "volume": 7729.72, "close_time": 1766501999999, "quote_volume": 9881.21924, "trades": 123, "taker_buy_base": 5118.07, "taker_buy_quote": 6543.35301 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 1.269, "high": 1.282, "low": 1.269, "close": 1.279, "volume": 2542.84, "close_time": 1766505599999, "quote_volume": 3240.80438, "trades": 41, "taker_buy_base": 699.79, "taker_buy_quote": 891.60132 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 1.279, "high": 1.299, "low": 1.278, "close": 1.295, "volume": 6600.79, "close_time": 1766509199999, "quote_volume": 8487.77903, "trades": 75, "taker_buy_base": 4014.44, "taker_buy_quote": 5162.12285 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 1.299, "high": 1.3, "low": 1.28, "close": 1.28, "volume": 2978.87, "close_time": 1766512799999, "quote_volume": 3863.15904, "trades": 43, "taker_buy_base": 1382.9, "taker_buy_quote": 1794.7548 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 1.283, "high": 1.305, "low": 1.283, "close": 1.303, "volume": 5335.58, "close_time": 1766516399999, "quote_volume": 6906.47776, "trades": 88, "taker_buy_base": 2028.01, "taker_buy_quote": 2626.32075 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 1.302, "high": 1.305, "low": 1.296, "close": 1.297, "volume": 1071.85, "close_time": 1766519999999, "quote_volume": 1391.88268, "trades": 35, "taker_buy_base": 598.78, "taker_buy_quote": 777.67847 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 1.297, "high": 1.311, "low": 1.295, "close": 1.302, "volume": 1877.63, "close_time": 1766523599999, "quote_volume": 2447.17084, "trades": 54, "taker_buy_base": 1023.89, "taker_buy_quote": 1331.82736 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 1.3, "high": 1.3, "low": 1.294, "close": 1.298, "volume": 1240.68, "close_time": 1766527199999, "quote_volume": 1607.63112, "trades": 30, "taker_buy_base": 594.91, "taker_buy_quote": 771.04937 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 1.298, "high": 1.301, "low": 1.293, "close": 1.296, "volume": 529.42, "close_time": 1766530799999, "quote_volume": 687.00379, "trades": 20, "taker_buy_base": 229.3, "taker_buy_quote": 297.60674 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 1.293, "high": 1.301, "low": 1.293, "close": 1.297, "volume": 9726.15, "close_time": 1766534399999, "quote_volume": 12613.12295, "trades": 26, "taker_buy_base": 800.48, "taker_buy_quote": 1037.49639 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 1.3, "high": 1.301, "low": 1.297, "close": 1.3, "volume": 1249.58, "close_time": 1766537999999, "quote_volume": 1622.83283, "trades": 26, "taker_buy_base": 466.8, "taker_buy_quote": 606.38351 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 1.304, "high": 1.304, "low": 1.287, "close": 1.288, "volume": 707.88, "close_time": 1766541599999, "quote_volume": 914.02131, "trades": 21, "taker_buy_base": 169.87, "taker_buy_quote": 219.33919 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 1.282, "high": 1.283, "low": 1.275, "close": 1.278, "volume": 409.09, "close_time": 1766545199999, "quote_volume": 522.45753, "trades": 14, "taker_buy_base": 101.9, "taker_buy_quote": 130.37308 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 1.277, "high": 1.284, "low": 1.273, "close": 1.284, "volume": 9865.11, "close_time": 1766548799999, "quote_volume": 12620.88956, "trades": 151, "taker_buy_base": 5192.43, "taker_buy_quote": 6644.49429 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 1.283, "high": 1.294, "low": 1.28, "close": 1.28, "volume": 14297.25, "close_time": 1766552399999, "quote_volume": 18380.73618, "trades": 181, "taker_buy_base": 6526.79, "taker_buy_quote": 8394.81086 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 1.279, "high": 1.284, "low": 1.275, "close": 1.276, "volume": 2992.21, "close_time": 1766555999999, "quote_volume": 3826.13489, "trades": 48, "taker_buy_base": 1777.32, "taker_buy_quote": 2274.20058 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 1.275, "high": 1.277, "low": 1.273, "close": 1.274, "volume": 3128.21, "close_time": 1766559599999, "quote_volume": 3988.56014, "trades": 40, "taker_buy_base": 1310.77, "taker_buy_quote": 1671.19339 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 1.275, "high": 1.278, "low": 1.271, "close": 1.273, "volume": 2645.55, "close_time": 1766563199999, "quote_volume": 3372.09616, "trades": 59, "taker_buy_base": 1793.49, "taker_buy_quote": 2287.08058 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 1.272, "high": 1.277, "low": 1.26, "close": 1.261, "volume": 16808.12, "close_time": 1766566799999, "quote_volume": 21267.49757, "trades": 209, "taker_buy_base": 8493.27, "taker_buy_quote": 10735.02952 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 1.26, "high": 1.263, "low": 1.26, "close": 1.262, "volume": 1826.55, "close_time": 1766570399999, "quote_volume": 2302.43386, "trades": 22, "taker_buy_base": 335.72, "taker_buy_quote": 423.50382 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 1.261, "high": 1.263, "low": 1.252, "close": 1.253, "volume": 9484.81, "close_time": 1766573999999, "quote_volume": 11915.23242, "trades": 116, "taker_buy_base": 4026.39, "taker_buy_quote": 5058.11639 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 1.254, "high": 1.263, "low": 1.254, "close": 1.26, "volume": 11334.17, "close_time": 1766577599999, "quote_volume": 14286.28913, "trades": 97, "taker_buy_base": 4783.45, "taker_buy_quote": 6030.28181 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 1.258, "high": 1.266, "low": 1.258, "close": 1.264, "volume": 2931.69, "close_time": 1766581199999, "quote_volume": 3701.9719, "trades": 57, "taker_buy_base": 1508.98, "taker_buy_quote": 1905.41243 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 1.262, "high": 1.262, "low": 1.255, "close": 1.256, "volume": 2043.61, "close_time": 1766584799999, "quote_volume": 2572.21036, "trades": 38, "taker_buy_base": 700.55, "taker_buy_quote": 881.42298 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 1.256, "high": 1.266, "low": 1.245, "close": 1.262, "volume": 5099.47, "close_time": 1766588399999, "quote_volume": 6389.28631, "trades": 81, "taker_buy_base": 2152.29, "taker_buy_quote": 2704.05974 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 1.267, "high": 1.274, "low": 1.262, "close": 1.27, "volume": 5147.42, "close_time": 1766591999999, "quote_volume": 6526.75204, "trades": 91, "taker_buy_base": 2479.87, "taker_buy_quote": 3144.60546 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 1.27, "high": 1.278, "low": 1.263, "close": 1.274, "volume": 17539.29, "close_time": 1766595599999, "quote_volume": 22259.98436, "trades": 153, "taker_buy_base": 8541.29, "taker_buy_quote": 10858.47389 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 1.275, "high": 1.277, "low": 1.264, "close": 1.264, "volume": 1273.27, "close_time": 1766599199999, "quote_volume": 1619.28775, "trades": 44, "taker_buy_base": 812.83, "taker_buy_quote": 1033.20572 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 1.263, "high": 1.265, "low": 1.261, "close": 1.262, "volume": 4314.52, "close_time": 1766602799999, "quote_volume": 5448.22155, "trades": 51, "taker_buy_base": 2575.87, "taker_buy_quote": 3252.40495 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 1.261, "high": 1.267, "low": 1.261, "close": 1.267, "volume": 1079.57, "close_time": 1766606399999, "quote_volume": 1365.03063, "trades": 20, "taker_buy_base": 782.54, "taker_buy_quote": 989.08848 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 1.267, "high": 1.269, "low": 1.265, "close": 1.265, "volume": 2561.76, "close_time": 1766609999999, "quote_volume": 3246.3209, "trades": 30, "taker_buy_base": 1167.3, "taker_buy_quote": 1479.39583 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 1.266, "high": 1.269, "low": 1.265, "close": 1.268, "volume": 436.76, "close_time": 1766613599999, "quote_volume": 553.21507, "trades": 8, "taker_buy_base": 292.12, "taker_buy_quote": 370.10083 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 1.27, "high": 1.275, "low": 1.27, "close": 1.275, "volume": 1316.42, "close_time": 1766617199999, "quote_volume": 1675.0116, "trades": 16, "taker_buy_base": 971.05, "taker_buy_quote": 1235.99581 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 1.275, "high": 1.275, "low": 1.27, "close": 1.272, "volume": 2760.69, "close_time": 1766620799999, "quote_volume": 3516.03852, "trades": 35, "taker_buy_base": 2044.26, "taker_buy_quote": 2604.76646 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 1.271, "high": 1.273, "low": 1.253, "close": 1.256, "volume": 14260.09, "close_time": 1766624399999, "quote_volume": 17972.53587, "trades": 155, "taker_buy_base": 5759.56, "taker_buy_quote": 7255.39806 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 1.255, "high": 1.261, "low": 1.253, "close": 1.261, "volume": 5815.0, "close_time": 1766627999999, "quote_volume": 7305.05941, "trades": 73, "taker_buy_base": 4462.89, "taker_buy_quote": 5605.45658 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 1.262, "high": 1.271, "low": 1.261, "close": 1.27, "volume": 4972.39, "close_time": 1766631599999, "quote_volume": 6293.28792, "trades": 83, "taker_buy_base": 2338.25, "taker_buy_quote": 2959.33739 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 1.268, "high": 1.269, "low": 1.266, "close": 1.269, "volume": 2547.4, "close_time": 1766635199999, "quote_volume": 3226.67845, "trades": 44, "taker_buy_base": 1116.23, "taker_buy_quote": 1413.54792 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 1.266, "high": 1.267, "low": 1.265, "close": 1.267, "volume": 1286.69, "close_time": 1766638799999, "quote_volume": 1629.24009, "trades": 21, "taker_buy_base": 823.36, "taker_buy_quote": 1042.34025 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 1.267, "high": 1.276, "low": 1.264, "close": 1.271, "volume": 7490.93, "close_time": 1766642399999, "quote_volume": 9520.86056, "trades": 109, "taker_buy_base": 5278.2, "taker_buy_quote": 6712.46932 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 1.27, "high": 1.275, "low": 1.27, "close": 1.275, "volume": 5145.4, "close_time": 1766645999999, "quote_volume": 6548.2072, "trades": 91, "taker_buy_base": 2953.27, "taker_buy_quote": 3757.75219 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 1.275, "high": 1.286, "low": 1.274, "close": 1.286, "volume": 6400.32, "close_time": 1766649599999, "quote_volume": 8194.82481, "trades": 110, "taker_buy_base": 3879.97, "taker_buy_quote": 4966.54275 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 1.285, "high": 1.287, "low": 1.272, "close": 1.275, "volume": 9469.69, "close_time": 1766653199999, "quote_volume": 12129.76839, "trades": 111, "taker_buy_base": 4897.82, "taker_buy_quote": 6277.94542 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 1.276, "high": 1.276, "low": 1.267, "close": 1.267, "volume": 6669.81, "close_time": 1766656799999, "quote_volume": 8455.55146, "trades": 53, "taker_buy_base": 5654.24, "taker_buy_quote": 7166.11873 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 1.268, "high": 1.268, "low": 1.26, "close": 1.263, "volume": 1894.08, "close_time": 1766660399999, "quote_volume": 2395.58431, "trades": 34, "taker_buy_base": 830.99, "taker_buy_quote": 1051.04129 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 1.261, "high": 1.267, "low": 1.26, "close": 1.267, "volume": 3425.22, "close_time": 1766663999999, "quote_volume": 4327.28043, "trades": 61, "taker_buy_base": 1790.48, "taker_buy_quote": 2262.96445 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 1.266, "high": 1.269, "low": 1.257, "close": 1.267, "volume": 7623.18, "close_time": 1766667599999, "quote_volume": 9629.92201, "trades": 96, "taker_buy_base": 3915.13, "taker_buy_quote": 4943.78279 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 1.267, "high": 1.269, "low": 1.26, "close": 1.262, "volume": 7048.81, "close_time": 1766671199999, "quote_volume": 8914.67648, "trades": 86, "taker_buy_base": 3426.03, "taker_buy_quote": 4334.50879 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 1.26, "high": 1.262, "low": 1.252, "close": 1.255, "volume": 3652.12, "close_time": 1766674799999, "quote_volume": 4589.60192, "trades": 77, "taker_buy_base": 2259.36, "taker_buy_quote": 2840.47916 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 1.256, "high": 1.274, "low": 1.255, "close": 1.273, "volume": 4277.77, "close_time": 1766678399999, "quote_volume": 5423.04469, "trades": 61, "taker_buy_base": 3054.95, "taker_buy_quote": 3869.76655 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 1.273, "high": 1.279, "low": 1.266, "close": 1.267, "volume": 3155.76, "close_time": 1766681999999, "quote_volume": 4023.89815, "trades": 52, "taker_buy_base": 1053.1, "taker_buy_quote": 1342.18209 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 1.265, "high": 1.267, "low": 1.263, "close": 1.266, "volume": 3338.32, "close_time": 1766685599999, "quote_volume": 4220.96147, "trades": 47, "taker_buy_base": 1665.61, "taker_buy_quote": 2106.52455 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 1.269, "high": 1.276, "low": 1.268, "close": 1.275, "volume": 6113.31, "close_time": 1766689199999, "quote_volume": 7770.73324, "trades": 50, "taker_buy_base": 2312.89, "taker_buy_quote": 2941.32081 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 1.275, "high": 1.278, "low": 1.269, "close": 1.278, "volume": 3532.44, "close_time": 1766692799999, "quote_volume": 4496.1253, "trades": 45, "taker_buy_base": 2020.86, "taker_buy_quote": 2572.61181 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 1.28, "high": 1.288, "low": 1.277, "close": 1.285, "volume": 8004.09, "close_time": 1766696399999, "quote_volume": 10257.5489, "trades": 88, "taker_buy_base": 4202.58, "taker_buy_quote": 5388.29478 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 1.285, "high": 1.29, "low": 1.281, "close": 1.281, "volume": 4356.62, "close_time": 1766699999999, "quote_volume": 5606.43101, "trades": 65, "taker_buy_base": 2133.74, "taker_buy_quote": 2744.8341 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 1.282, "high": 1.283, "low": 1.244, "close": 1.253, "volume": 12293.78, "close_time": 1766703599999, "quote_volume": 15515.42576, "trades": 157, "taker_buy_base": 7615.46, "taker_buy_quote": 9622.57307 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 1.247, "high": 1.253, "low": 1.231, "close": 1.236, "volume": 17735.59, "close_time": 1766707199999, "quote_volume": 21944.75184, "trades": 195, "taker_buy_base": 6122.89, "taker_buy_quote": 7586.96631 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 1.235, "high": 1.239, "low": 1.226, "close": 1.227, "volume": 11884.18, "close_time": 1766710799999, "quote_volume": 14638.87072, "trades": 200, "taker_buy_base": 5691.7, "taker_buy_quote": 7008.04862 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 1.228, "high": 1.233, "low": 1.224, "close": 1.226, "volume": 11425.46, "close_time": 1766714399999, "quote_volume": 14065.1258, "trades": 98, "taker_buy_base": 2955.3, "taker_buy_quote": 3633.90151 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 1.226, "high": 1.261, "low": 1.224, "close": 1.256, "volume": 36340.4, "close_time": 1766717999999, "quote_volume": 45295.27435, "trades": 382, "taker_buy_base": 21148.16, "taker_buy_quote": 26363.94266 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 1.257, "high": 1.258, "low": 1.24, "close": 1.244, "volume": 3534.72, "close_time": 1766721599999, "quote_volume": 4422.32986, "trades": 58, "taker_buy_base": 2143.34, "taker_buy_quote": 2686.2643 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 1.243, "high": 1.256, "low": 1.24, "close": 1.249, "volume": 17305.21, "close_time": 1766725199999, "quote_volume": 21589.47315, "trades": 145, "taker_buy_base": 8760.25, "taker_buy_quote": 10964.80426 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 1.249, "high": 1.251, "low": 1.242, "close": 1.246, "volume": 3715.69, "close_time": 1766728799999, "quote_volume": 4635.64958, "trades": 58, "taker_buy_base": 2124.08, "taker_buy_quote": 2649.60923 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 1.25, "high": 1.254, "low": 1.247, "close": 1.249, "volume": 4733.24, "close_time": 1766732399999, "quote_volume": 5921.97106, "trades": 54, "taker_buy_base": 3213.66, "taker_buy_quote": 4021.32682 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 1.25, "high": 1.258, "low": 1.239, "close": 1.239, "volume": 3396.27, "close_time": 1766735999999, "quote_volume": 4249.7217, "trades": 51, "taker_buy_base": 1550.07, "taker_buy_quote": 1939.56318 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 1.246, "high": 1.248, "low": 1.242, "close": 1.248, "volume": 1685.11, "close_time": 1766739599999, "quote_volume": 2097.42189, "trades": 23, "taker_buy_base": 608.36, "taker_buy_quote": 757.75574 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 1.248, "high": 1.256, "low": 1.246, "close": 1.256, "volume": 4195.11, "close_time": 1766743199999, "quote_volume": 5247.133, "trades": 60, "taker_buy_base": 3687.86, "taker_buy_quote": 4611.39553 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 1.258, "high": 1.261, "low": 1.252, "close": 1.257, "volume": 6207.94, "close_time": 1766746799999, "quote_volume": 7799.76104, "trades": 96, "taker_buy_base": 2234.87, "taker_buy_quote": 2805.00306 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 1.258, "high": 1.258, "low": 1.252, "close": 1.253, "volume": 1288.73, "close_time": 1766750399999, "quote_volume": 1619.02058, "trades": 25, "taker_buy_base": 637.3, "taker_buy_quote": 800.54468 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 1.255, "high": 1.273, "low": 1.255, "close": 1.269, "volume": 4371.08, "close_time": 1766753999999, "quote_volume": 5525.60739, "trades": 97, "taker_buy_base": 2057.01, "taker_buy_quote": 2598.88568 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 1.268, "high": 1.27, "low": 1.263, "close": 1.266, "volume": 4284.04, "close_time": 1766757599999, "quote_volume": 5424.12286, "trades": 62, "taker_buy_base": 2696.79, "taker_buy_quote": 3414.79564 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 1.267, "high": 1.267, "low": 1.235, "close": 1.244, "volume": 6503.93, "close_time": 1766761199999, "quote_volume": 8144.24887, "trades": 115, "taker_buy_base": 3174.59, "taker_buy_quote": 3979.43511 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 1.237, "high": 1.248, "low": 1.229, "close": 1.238, "volume": 6216.82, "close_time": 1766764799999, "quote_volume": 7706.75354, "trades": 99, "taker_buy_base": 2655.21, "taker_buy_quote": 3286.74298 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 1.238, "high": 1.24, "low": 1.227, "close": 1.227, "volume": 3756.7, "close_time": 1766768399999, "quote_volume": 4637.22224, "trades": 74, "taker_buy_base": 1791.63, "taker_buy_quote": 2211.64871 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 1.228, "high": 1.248, "low": 1.228, "close": 1.245, "volume": 3279.34, "close_time": 1766771999999, "quote_volume": 4062.38055, "trades": 56, "taker_buy_base": 1846.92, "taker_buy_quote": 2287.77146 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 1.244, "high": 1.248, "low": 1.244, "close": 1.248, "volume": 1191.83, "close_time": 1766775599999, "quote_volume": 1485.3043, "trades": 25, "taker_buy_base": 669.31, "taker_buy_quote": 834.3929 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 1.247, "high": 1.251, "low": 1.243, "close": 1.246, "volume": 2868.64, "close_time": 1766779199999, "quote_volume": 3578.6159, "trades": 40, "taker_buy_base": 1275.42, "taker_buy_quote": 1590.83765 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 1.245, "high": 1.246, "low": 1.24, "close": 1.242, "volume": 10099.17, "close_time": 1766782799999, "quote_volume": 12545.19245, "trades": 138, "taker_buy_base": 3676.86, "taker_buy_quote": 4569.09045 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 1.243, "high": 1.245, "low": 1.239, "close": 1.244, "volume": 5680.08, "close_time": 1766786399999, "quote_volume": 7056.23012, "trades": 64, "taker_buy_base": 4016.99, "taker_buy_quote": 4990.78343 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 1.242, "high": 1.243, "low": 1.24, "close": 1.243, "volume": 1688.49, "close_time": 1766789999999, "quote_volume": 2097.03902, "trades": 23, "taker_buy_base": 833.06, "taker_buy_quote": 1034.54344 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 1.244, "high": 1.244, "low": 1.241, "close": 1.244, "volume": 1121.27, "close_time": 1766793599999, "quote_volume": 1393.28994, "trades": 22, "taker_buy_base": 786.69, "taker_buy_quote": 977.33212 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 1.244, "high": 1.252, "low": 1.244, "close": 1.247, "volume": 2528.45, "close_time": 1766797199999, "quote_volume": 3155.96339, "trades": 55, "taker_buy_base": 825.76, "taker_buy_quote": 1031.38458 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 1.247, "high": 1.247, "low": 1.24, "close": 1.244, "volume": 3074.8, "close_time": 1766800799999, "quote_volume": 3817.18811, "trades": 56, "taker_buy_base": 2228.89, "taker_buy_quote": 2766.90046 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 1.244, "high": 1.244, "low": 1.239, "close": 1.243, "volume": 3872.31, "close_time": 1766804399999, "quote_volume": 4809.28438, "trades": 49, "taker_buy_base": 2178.22, "taker_buy_quote": 2705.63044 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 1.244, "high": 1.25, "low": 1.242, "close": 1.243, "volume": 3328.47, "close_time": 1766807999999, "quote_volume": 4154.39328, "trades": 62, "taker_buy_base": 1648.63, "taker_buy_quote": 2059.57954 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 1.241, "high": 1.244, "low": 1.24, "close": 1.241, "volume": 4422.93, "close_time": 1766811599999, "quote_volume": 5489.48876, "trades": 64, "taker_buy_base": 2075.2, "taker_buy_quote": 2575.63628 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 1.242, "high": 1.243, "low": 1.24, "close": 1.241, "volume": 1018.12, "close_time": 1766815199999, "quote_volume": 1264.17438, "trades": 15, "taker_buy_base": 879.59, "taker_buy_quote": 1092.15303 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 1.242, "high": 1.242, "low": 1.238, "close": 1.239, "volume": 2430.54, "close_time": 1766818799999, "quote_volume": 3015.04862, "trades": 40, "taker_buy_base": 809.35, "taker_buy_quote": 1004.56793 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 1.24, "high": 1.246, "low": 1.239, "close": 1.24, "volume": 3622.43, "close_time": 1766822399999, "quote_volume": 4498.52567, "trades": 45, "taker_buy_base": 1209.51, "taker_buy_quote": 1501.63233 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 1.24, "high": 1.244, "low": 1.239, "close": 1.241, "volume": 2150.25, "close_time": 1766825999999, "quote_volume": 2668.72711, "trades": 47, "taker_buy_base": 683.71, "taker_buy_quote": 848.81361 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 1.241, "high": 1.242, "low": 1.239, "close": 1.24, "volume": 3818.49, "close_time": 1766829599999, "quote_volume": 4738.81989, "trades": 61, "taker_buy_base": 1578.64, "taker_buy_quote": 1958.86046 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 1.24, "high": 1.253, "low": 1.239, "close": 1.252, "volume": 15054.86, "close_time": 1766833199999, "quote_volume": 18754.15191, "trades": 217, "taker_buy_base": 4835.63, "taker_buy_quote": 6016.13505 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 1.252, "high": 1.256, "low": 1.246, "close": 1.253, "volume": 10733.17, "close_time": 1766836799999, "quote_volume": 13423.87696, "trades": 100, "taker_buy_base": 3775.21, "taker_buy_quote": 4725.00363 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 1.251, "high": 1.251, "low": 1.245, "close": 1.247, "volume": 1573.89, "close_time": 1766840399999, "quote_volume": 1962.73344, "trades": 40, "taker_buy_base": 607.41, "taker_buy_quote": 756.91415 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 1.244, "high": 1.244, "low": 1.239, "close": 1.242, "volume": 5911.79, "close_time": 1766843999999, "quote_volume": 7339.64201, "trades": 54, "taker_buy_base": 4075.14, "taker_buy_quote": 5062.19116 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 1.242, "high": 1.246, "low": 1.24, "close": 1.245, "volume": 1837.68, "close_time": 1766847599999, "quote_volume": 2284.69828, "trades": 20, "taker_buy_base": 959.92, "taker_buy_quote": 1194.00916 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 1.244, "high": 1.251, "low": 1.244, "close": 1.25, "volume": 2965.46, "close_time": 1766851199999, "quote_volume": 3697.29957, "trades": 57, "taker_buy_base": 2083.89, "taker_buy_quote": 2598.01439 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 1.25, "high": 1.251, "low": 1.246, "close": 1.246, "volume": 2474.83, "close_time": 1766854799999, "quote_volume": 3092.08891, "trades": 49, "taker_buy_base": 417.89, "taker_buy_quote": 522.24023 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 1.244, "high": 1.254, "low": 1.242, "close": 1.254, "volume": 2612.08, "close_time": 1766858399999, "quote_volume": 3256.88764, "trades": 38, "taker_buy_base": 1762.64, "taker_buy_quote": 2197.84817 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 1.253, "high": 1.253, "low": 1.249, "close": 1.25, "volume": 1822.63, "close_time": 1766861999999, "quote_volume": 2278.31387, "trades": 30, "taker_buy_base": 764.19, "taker_buy_quote": 955.06681 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 1.249, "high": 1.25, "low": 1.245, "close": 1.246, "volume": 6104.92, "close_time": 1766865599999, "quote_volume": 7613.50774, "trades": 68, "taker_buy_base": 2985.07, "taker_buy_quote": 3725.29331 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 1.246, "high": 1.249, "low": 1.246, "close": 1.246, "volume": 1205.25, "close_time": 1766869199999, "quote_volume": 1503.25068, "trades": 24, "taker_buy_base": 563.1, "taker_buy_quote": 702.23788 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 1.248, "high": 1.256, "low": 1.247, "close": 1.256, "volume": 3491.61, "close_time": 1766872799999, "quote_volume": 4373.26474, "trades": 66, "taker_buy_base": 974.99, "taker_buy_quote": 1221.99075 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 1.256, "high": 1.261, "low": 1.245, "close": 1.248, "volume": 7136.03, "close_time": 1766876399999, "quote_volume": 8936.17088, "trades": 95, "taker_buy_base": 3345.89, "taker_buy_quote": 4189.69798 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 1.248, "high": 1.263, "low": 1.248, "close": 1.261, "volume": 11683.03, "close_time": 1766879999999, "quote_volume": 14679.10824, "trades": 120, "taker_buy_base": 9088.09, "taker_buy_quote": 11412.67393 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 1.261, "high": 1.261, "low": 1.257, "close": 1.257, "volume": 2123.89, "close_time": 1766883599999, "quote_volume": 2674.00765, "trades": 41, "taker_buy_base": 1150.12, "taker_buy_quote": 1448.565 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 1.257, "high": 1.258, "low": 1.25, "close": 1.251, "volume": 1111.42, "close_time": 1766887199999, "quote_volume": 1393.24717, "trades": 23, "taker_buy_base": 622.33, "taker_buy_quote": 780.01691 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 1.251, "high": 1.253, "low": 1.25, "close": 1.25, "volume": 1984.0, "close_time": 1766890799999, "quote_volume": 2481.74773, "trades": 27, "taker_buy_base": 1348.94, "taker_buy_quote": 1687.14179 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 1.25, "high": 1.25, "low": 1.246, "close": 1.247, "volume": 1377.67, "close_time": 1766894399999, "quote_volume": 1718.3813, "trades": 27, "taker_buy_base": 570.59, "taker_buy_quote": 711.82837 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 1.245, "high": 1.247, "low": 1.245, "close": 1.247, "volume": 1412.93, "close_time": 1766897999999, "quote_volume": 1761.10346, "trades": 26, "taker_buy_base": 323.26, "taker_buy_quote": 402.84777 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 1.246, "high": 1.25, "low": 1.246, "close": 1.246, "volume": 2632.32, "close_time": 1766901599999, "quote_volume": 3283.96271, "trades": 43, "taker_buy_base": 1292.01, "taker_buy_quote": 1611.6874 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 1.247, "high": 1.259, "low": 1.246, "close": 1.255, "volume": 6648.03, "close_time": 1766905199999, "quote_volume": 8354.04254, "trades": 83, "taker_buy_base": 4417.61, "taker_buy_quote": 5550.31579 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 1.26, "high": 1.26, "low": 1.255, "close": 1.256, "volume": 892.92, "close_time": 1766908799999, "quote_volume": 1122.18271, "trades": 11, "taker_buy_base": 834.25, "taker_buy_quote": 1048.33719 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 1.257, "high": 1.264, "low": 1.257, "close": 1.259, "volume": 4042.99, "close_time": 1766912399999, "quote_volume": 5096.95688, "trades": 55, "taker_buy_base": 3035.08, "taker_buy_quote": 3828.06218 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 1.257, "high": 1.257, "low": 1.248, "close": 1.25, "volume": 4880.7, "close_time": 1766915999999, "quote_volume": 6108.56365, "trades": 86, "taker_buy_base": 2951.19, "taker_buy_quote": 3692.38531 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 1.25, "high": 1.254, "low": 1.247, "close": 1.247, "volume": 9298.25, "close_time": 1766919599999, "quote_volume": 11625.77001, "trades": 69, "taker_buy_base": 2191.29, "taker_buy_quote": 2742.11893 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 1.247, "high": 1.25, "low": 1.242, "close": 1.245, "volume": 3255.69, "close_time": 1766923199999, "quote_volume": 4057.96944, "trades": 60, "taker_buy_base": 1207.27, "taker_buy_quote": 1506.18483 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 1.246, "high": 1.247, "low": 1.241, "close": 1.242, "volume": 7955.29, "close_time": 1766926799999, "quote_volume": 9901.89477, "trades": 87, "taker_buy_base": 5436.02, "taker_buy_quote": 6769.86955 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 1.242, "high": 1.245, "low": 1.24, "close": 1.242, "volume": 3451.64, "close_time": 1766930399999, "quote_volume": 4289.50468, "trades": 40, "taker_buy_base": 1798.13, "taker_buy_quote": 2235.93216 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 1.243, "high": 1.255, "low": 1.242, "close": 1.25, "volume": 4767.56, "close_time": 1766933999999, "quote_volume": 5960.51108, "trades": 79, "taker_buy_base": 2673.42, "taker_buy_quote": 3343.55432 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 1.252, "high": 1.253, "low": 1.241, "close": 1.242, "volume": 2779.37, "close_time": 1766937599999, "quote_volume": 3468.21066, "trades": 44, "taker_buy_base": 1097.48, "taker_buy_quote": 1368.59718 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 1.242, "high": 1.245, "low": 1.24, "close": 1.245, "volume": 1343.59, "close_time": 1766941199999, "quote_volume": 1670.29159, "trades": 32, "taker_buy_base": 732.57, "taker_buy_quote": 910.132 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 1.246, "high": 1.247, "low": 1.241, "close": 1.241, "volume": 3134.73, "close_time": 1766944799999, "quote_volume": 3904.73639, "trades": 36, "taker_buy_base": 1042.12, "taker_buy_quote": 1297.69606 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 1.242, "high": 1.246, "low": 1.234, "close": 1.24, "volume": 14379.99, "close_time": 1766948399999, "quote_volume": 17823.5165, "trades": 183, "taker_buy_base": 7034.58, "taker_buy_quote": 8720.15895 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 1.241, "high": 1.242, "low": 1.239, "close": 1.24, "volume": 1678.9, "close_time": 1766951999999, "quote_volume": 2082.42129, "trades": 26, "taker_buy_base": 842.68, "taker_buy_quote": 1045.48787 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 1.241, "high": 1.243, "low": 1.239, "close": 1.242, "volume": 2972.76, "close_time": 1766955599999, "quote_volume": 3691.00982, "trades": 30, "taker_buy_base": 1342.97, "taker_buy_quote": 1666.81211 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 1.241, "high": 1.243, "low": 1.24, "close": 1.242, "volume": 1987.87, "close_time": 1766959199999, "quote_volume": 2467.78207, "trades": 32, "taker_buy_base": 1067.07, "taker_buy_quote": 1325.10349 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 1.242, "high": 1.245, "low": 1.239, "close": 1.245, "volume": 4807.14, "close_time": 1766962799999, "quote_volume": 5976.1881, "trades": 50, "taker_buy_base": 4098.75, "taker_buy_quote": 5096.06131 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 1.246, "high": 1.247, "low": 1.242, "close": 1.246, "volume": 3265.23, "close_time": 1766966399999, "quote_volume": 4063.12041, "trades": 24, "taker_buy_base": 1451.86, "taker_buy_quote": 1808.35287 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 1.247, "high": 1.268, "low": 1.245, "close": 1.267, "volume": 7047.98, "close_time": 1766969999999, "quote_volume": 8839.30775, "trades": 100, "taker_buy_base": 4535.98, "taker_buy_quote": 5693.06844 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 1.267, "high": 1.271, "low": 1.256, "close": 1.267, "volume": 7461.93, "close_time": 1766973599999, "quote_volume": 9432.79116, "trades": 86, "taker_buy_base": 3796.74, "taker_buy_quote": 4797.24044 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 1.269, "high": 1.278, "low": 1.267, "close": 1.269, "volume": 5745.75, "close_time": 1766977199999, "quote_volume": 7310.69881, "trades": 101, "taker_buy_base": 3528.49, "taker_buy_quote": 4490.45404 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 1.268, "high": 1.284, "low": 1.268, "close": 1.279, "volume": 12338.77, "close_time": 1766980799999, "quote_volume": 15787.06064, "trades": 117, "taker_buy_base": 9178.38, "taker_buy_quote": 11756.08487 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 1.279, "high": 1.282, "low": 1.275, "close": 1.278, "volume": 7589.02, "close_time": 1766984399999, "quote_volume": 9701.49364, "trades": 83, "taker_buy_base": 2712.33, "taker_buy_quote": 3466.30208 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 1.278, "high": 1.28, "low": 1.275, "close": 1.279, "volume": 6166.44, "close_time": 1766987999999, "quote_volume": 7876.24892, "trades": 57, "taker_buy_base": 1762.86, "taker_buy_quote": 2252.30054 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 1.279, "high": 1.284, "low": 1.274, "close": 1.274, "volume": 3930.69, "close_time": 1766991599999, "quote_volume": 5030.19839, "trades": 44, "taker_buy_base": 1947.89, "taker_buy_quote": 2495.62406 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 1.276, "high": 1.29, "low": 1.271, "close": 1.289, "volume": 8113.26, "close_time": 1766995199999, "quote_volume": 10384.67347, "trades": 148, "taker_buy_base": 3518.95, "taker_buy_quote": 4511.93945 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 1.29, "high": 1.292, "low": 1.284, "close": 1.284, "volume": 6380.73, "close_time": 1766998799999, "quote_volume": 8222.23981, "trades": 76, "taker_buy_base": 3230.38, "taker_buy_quote": 4162.22504 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 1.28, "high": 1.282, "low": 1.259, "close": 1.268, "volume": 6718.9, "close_time": 1767002399999, "quote_volume": 8553.53592, "trades": 83, "taker_buy_base": 2896.95, "taker_buy_quote": 3688.95082 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 1.27, "high": 1.275, "low": 1.268, "close": 1.27, "volume": 17506.0, "close_time": 1767005999999, "quote_volume": 22248.11152, "trades": 135, "taker_buy_base": 6908.59, "taker_buy_quote": 8785.86587 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 1.266, "high": 1.269, "low": 1.258, "close": 1.258, "volume": 7621.12, "close_time": 1767009599999, "quote_volume": 9636.81264, "trades": 103, "taker_buy_base": 4041.32, "taker_buy_quote": 5106.89188 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 1.259, "high": 1.259, "low": 1.238, "close": 1.25, "volume": 15521.08, "close_time": 1767013199999, "quote_volume": 19348.22755, "trades": 188, "taker_buy_base": 5409.38, "taker_buy_quote": 6745.31432 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 1.249, "high": 1.249, "low": 1.24, "close": 1.241, "volume": 9150.35, "close_time": 1767016799999, "quote_volume": 11387.28893, "trades": 111, "taker_buy_base": 3660.94, "taker_buy_quote": 4558.0632 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 1.241, "high": 1.257, "low": 1.239, "close": 1.246, "volume": 5089.85, "close_time": 1767020399999, "quote_volume": 6327.95345, "trades": 78, "taker_buy_base": 1956.75, "taker_buy_quote": 2431.65011 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 1.247, "high": 1.253, "low": 1.246, "close": 1.247, "volume": 5074.44, "close_time": 1767023999999, "quote_volume": 6336.86253, "trades": 102, "taker_buy_base": 2612.03, "taker_buy_quote": 3260.9185 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 1.246, "high": 1.248, "low": 1.239, "close": 1.242, "volume": 7638.03, "close_time": 1767027599999, "quote_volume": 9493.65118, "trades": 90, "taker_buy_base": 3188.32, "taker_buy_quote": 3960.50115 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 1.244, "high": 1.248, "low": 1.239, "close": 1.247, "volume": 3280.2, "close_time": 1767031199999, "quote_volume": 4075.66683, "trades": 52, "taker_buy_base": 1028.72, "taker_buy_quote": 1280.12566 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 1.246, "high": 1.246, "low": 1.238, "close": 1.24, "volume": 6817.45, "close_time": 1767034799999, "quote_volume": 8471.07569, "trades": 82, "taker_buy_base": 2135.08, "taker_buy_quote": 2654.65165 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 1.241, "high": 1.249, "low": 1.24, "close": 1.24, "volume": 2099.79, "close_time": 1767038399999, "quote_volume": 2612.31365, "trades": 28, "taker_buy_base": 1171.44, "taker_buy_quote": 1457.0522 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 1.24, "high": 1.245, "low": 1.235, "close": 1.242, "volume": 8068.99, "close_time": 1767041999999, "quote_volume": 9991.57503, "trades": 79, "taker_buy_base": 1367.16, "taker_buy_quote": 1694.77068 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 1.242, "high": 1.246, "low": 1.242, "close": 1.245, "volume": 2604.9, "close_time": 1767045599999, "quote_volume": 3242.3554, "trades": 45, "taker_buy_base": 1858.75, "taker_buy_quote": 2313.935 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 1.245, "high": 1.248, "low": 1.241, "close": 1.248, "volume": 1801.27, "close_time": 1767049199999, "quote_volume": 2243.26263, "trades": 38, "taker_buy_base": 1301.34, "taker_buy_quote": 1621.07284 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 1.248, "high": 1.25, "low": 1.241, "close": 1.242, "volume": 6278.25, "close_time": 1767052799999, "quote_volume": 7828.08419, "trades": 96, "taker_buy_base": 1664.62, "taker_buy_quote": 2074.60883 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 1.242, "high": 1.256, "low": 1.239, "close": 1.244, "volume": 5905.53, "close_time": 1767056399999, "quote_volume": 7364.43947, "trades": 114, "taker_buy_base": 2733.47, "taker_buy_quote": 3407.24007 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 1.241, "high": 1.242, "low": 1.24, "close": 1.242, "volume": 344.17, "close_time": 1767059999999, "quote_volume": 427.28794, "trades": 8, "taker_buy_base": 172.97, "taker_buy_quote": 214.69374 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 1.241, "high": 1.243, "low": 1.239, "close": 1.241, "volume": 2100.08, "close_time": 1767063599999, "quote_volume": 2606.19245, "trades": 35, "taker_buy_base": 894.15, "taker_buy_quote": 1109.66672 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 1.241, "high": 1.247, "low": 1.238, "close": 1.247, "volume": 2799.52, "close_time": 1767067199999, "quote_volume": 3479.82219, "trades": 36, "taker_buy_base": 1238.01, "taker_buy_quote": 1540.89402 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 1.245, "high": 1.246, "low": 1.244, "close": 1.244, "volume": 185.18, "close_time": 1767070799999, "quote_volume": 230.43318, "trades": 6, "taker_buy_base": 109.55, "taker_buy_quote": 136.34946 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 1.244, "high": 1.246, "low": 1.241, "close": 1.241, "volume": 1321.93, "close_time": 1767074399999, "quote_volume": 1642.84248, "trades": 26, "taker_buy_base": 306.46, "taker_buy_quote": 380.48436 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 1.245, "high": 1.247, "low": 1.242, "close": 1.242, "volume": 1019.11, "close_time": 1767077999999, "quote_volume": 1269.27901, "trades": 17, "taker_buy_base": 635.14, "taker_buy_quote": 791.21892 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 1.242, "high": 1.244, "low": 1.241, "close": 1.241, "volume": 2499.94, "close_time": 1767081599999, "quote_volume": 3107.14739, "trades": 44, "taker_buy_base": 1609.16, "taker_buy_quote": 2000.07067 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 1.24, "high": 1.253, "low": 1.239, "close": 1.242, "volume": 15281.58, "close_time": 1767085199999, "quote_volume": 19002.6391, "trades": 190, "taker_buy_base": 8047.38, "taker_buy_quote": 9999.85688 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 1.242, "high": 1.244, "low": 1.24, "close": 1.243, "volume": 694.45, "close_time": 1767088799999, "quote_volume": 862.99778, "trades": 13, "taker_buy_base": 559.45, "taker_buy_quote": 695.39528 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 1.244, "high": 1.245, "low": 1.241, "close": 1.242, "volume": 2042.63, "close_time": 1767092399999, "quote_volume": 2537.31985, "trades": 29, "taker_buy_base": 1053.11, "taker_buy_quote": 1308.8696 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 1.242, "high": 1.245, "low": 1.239, "close": 1.242, "volume": 1328.56, "close_time": 1767095999999, "quote_volume": 1650.02456, "trades": 20, "taker_buy_base": 765.56, "taker_buy_quote": 950.81656 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 1.242, "high": 1.243, "low": 1.241, "close": 1.241, "volume": 493.74, "close_time": 1767099599999, "quote_volume": 613.07338, "trades": 11, "taker_buy_base": 21.39, "taker_buy_quote": 26.58053 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 1.242, "high": 1.244, "low": 1.241, "close": 1.242, "volume": 1220.05, "close_time": 1767103199999, "quote_volume": 1515.97645, "trades": 27, "taker_buy_base": 877.54, "taker_buy_quote": 1090.53826 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 1.24, "high": 1.248, "low": 1.236, "close": 1.247, "volume": 17561.4, "close_time": 1767106799999, "quote_volume": 21797.79466, "trades": 199, "taker_buy_base": 5336.69, "taker_buy_quote": 6624.16581 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 1.241, "high": 1.248, "low": 1.241, "close": 1.248, "volume": 4374.27, "close_time": 1767110399999, "quote_volume": 5433.98756, "trades": 47, "taker_buy_base": 1377.93, "taker_buy_quote": 1714.02203 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 1.247, "high": 1.25, "low": 1.241, "close": 1.241, "volume": 11080.31, "close_time": 1767113999999, "quote_volume": 13802.46968, "trades": 79, "taker_buy_base": 2336.99, "taker_buy_quote": 2909.04588 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 1.243, "high": 1.245, "low": 1.239, "close": 1.243, "volume": 7257.04, "close_time": 1767117599999, "quote_volume": 9013.7601, "trades": 88, "taker_buy_base": 5395.68, "taker_buy_quote": 6701.59249 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 1.244, "high": 1.244, "low": 1.24, "close": 1.242, "volume": 2104.12, "close_time": 1767121199999, "quote_volume": 2612.38083, "trades": 37, "taker_buy_base": 858.17, "taker_buy_quote": 1065.51739 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 1.242, "high": 1.245, "low": 1.238, "close": 1.245, "volume": 3289.64, "close_time": 1767124799999, "quote_volume": 4088.9306, "trades": 56, "taker_buy_base": 1931.36, "taker_buy_quote": 2402.0734 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 1.245, "high": 1.245, "low": 1.24, "close": 1.241, "volume": 2065.14, "close_time": 1767128399999, "quote_volume": 2566.44697, "trades": 51, "taker_buy_base": 1374.45, "taker_buy_quote": 1708.75373 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 1.24, "high": 1.243, "low": 1.24, "close": 1.24, "volume": 3156.25, "close_time": 1767131999999, "quote_volume": 3916.86015, "trades": 40, "taker_buy_base": 1048.52, "taker_buy_quote": 1301.17225 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 1.241, "high": 1.243, "low": 1.24, "close": 1.243, "volume": 8108.99, "close_time": 1767135599999, "quote_volume": 10061.9386, "trades": 45, "taker_buy_base": 2031.71, "taker_buy_quote": 2523.46001 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 1.242, "high": 1.248, "low": 1.242, "close": 1.248, "volume": 2674.16, "close_time": 1767139199999, "quote_volume": 3327.68726, "trades": 28, "taker_buy_base": 1522.4, "taker_buy_quote": 1895.59577 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 1.247, "high": 1.248, "low": 1.24, "close": 1.241, "volume": 4557.96, "close_time": 1767142799999, "quote_volume": 5660.88957, "trades": 65, "taker_buy_base": 1174.82, "taker_buy_quote": 1459.12281 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 1.242, "high": 1.249, "low": 1.241, "close": 1.246, "volume": 2250.47, "close_time": 1767146399999, "quote_volume": 2804.21935, "trades": 34, "taker_buy_base": 1572.78, "taker_buy_quote": 1958.64821 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 1.246, "high": 1.25, "low": 1.245, "close": 1.249, "volume": 2672.54, "close_time": 1767149999999, "quote_volume": 3333.05613, "trades": 38, "taker_buy_base": 2301.29, "taker_buy_quote": 2869.87113 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 1.251, "high": 1.251, "low": 1.244, "close": 1.246, "volume": 1755.59, "close_time": 1767153599999, "quote_volume": 2187.3716, "trades": 25, "taker_buy_base": 104.7, "taker_buy_quote": 130.3887 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 1.247, "high": 1.25, "low": 1.245, "close": 1.246, "volume": 4903.02, "close_time": 1767157199999, "quote_volume": 6114.66421, "trades": 49, "taker_buy_base": 2387.6, "taker_buy_quote": 2975.07698 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 1.244, "high": 1.246, "low": 1.244, "close": 1.246, "volume": 3182.48, "close_time": 1767160799999, "quote_volume": 3962.88308, "trades": 41, "taker_buy_base": 255.49, "taker_buy_quote": 318.05651 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 1.246, "high": 1.248, "low": 1.244, "close": 1.245, "volume": 1369.1, "close_time": 1767164399999, "quote_volume": 1705.72424, "trades": 25, "taker_buy_base": 539.23, "taker_buy_quote": 672.07383 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 1.244, "high": 1.245, "low": 1.241, "close": 1.243, "volume": 3254.55, "close_time": 1767167999999, "quote_volume": 4043.92723, "trades": 39, "taker_buy_base": 2239.94, "taker_buy_quote": 2782.819 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 1.246, "high": 1.246, "low": 1.239, "close": 1.241, "volume": 9825.98, "close_time": 1767171599999, "quote_volume": 12195.38159, "trades": 56, "taker_buy_base": 861.85, "taker_buy_quote": 1070.4363 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 1.242, "high": 1.244, "low": 1.241, "close": 1.244, "volume": 2033.53, "close_time": 1767175199999, "quote_volume": 2527.12323, "trades": 27, "taker_buy_base": 1438.63, "taker_buy_quote": 1787.89774 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 1.244, "high": 1.245, "low": 1.241, "close": 1.242, "volume": 2851.28, "close_time": 1767178799999, "quote_volume": 3546.08999, "trades": 30, "taker_buy_base": 473.74, "taker_buy_quote": 589.14937 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 1.242, "high": 1.249, "low": 1.242, "close": 1.248, "volume": 2512.48, "close_time": 1767182399999, "quote_volume": 3131.88827, "trades": 41, "taker_buy_base": 1555.51, "taker_buy_quote": 1940.1679 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 1.25, "high": 1.25, "low": 1.243, "close": 1.243, "volume": 1423.15, "close_time": 1767185999999, "quote_volume": 1775.32597, "trades": 23, "taker_buy_base": 24.8, "taker_buy_quote": 30.98719 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 1.244, "high": 1.253, "low": 1.244, "close": 1.252, "volume": 3275.4, "close_time": 1767189599999, "quote_volume": 4092.76711, "trades": 46, "taker_buy_base": 1543.55, "taker_buy_quote": 1928.99559 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 1.253, "high": 1.259, "low": 1.25, "close": 1.254, "volume": 8151.93, "close_time": 1767193199999, "quote_volume": 10227.64384, "trades": 78, "taker_buy_base": 1363.5, "taker_buy_quote": 1710.09106 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 1.255, "high": 1.256, "low": 1.243, "close": 1.248, "volume": 8815.31, "close_time": 1767196799999, "quote_volume": 10989.27632, "trades": 100, "taker_buy_base": 3548.93, "taker_buy_quote": 4426.76744 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 1.248, "high": 1.25, "low": 1.218, "close": 1.225, "volume": 25047.66, "close_time": 1767200399999, "quote_volume": 30777.3378, "trades": 252, "taker_buy_base": 9952.5, "taker_buy_quote": 12236.97376 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 1.224, "high": 1.224, "low": 1.211, "close": 1.211, "volume": 8855.25, "close_time": 1767203999999, "quote_volume": 10776.04875, "trades": 148, "taker_buy_base": 3919.86, "taker_buy_quote": 4773.50335 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 1.211, "high": 1.216, "low": 1.206, "close": 1.207, "volume": 2824.68, "close_time": 1767207599999, "quote_volume": 3421.5314, "trades": 43, "taker_buy_base": 1683.7, "taker_buy_quote": 2040.27676 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 1.208, "high": 1.23, "low": 1.208, "close": 1.228, "volume": 12907.64, "close_time": 1767211199999, "quote_volume": 15774.72506, "trades": 126, "taker_buy_base": 5818.22, "taker_buy_quote": 7114.34356 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 1.225, "high": 1.238, "low": 1.222, "close": 1.238, "volume": 5433.09, "close_time": 1767214799999, "quote_volume": 6681.77697, "trades": 84, "taker_buy_base": 3192.82, "taker_buy_quote": 3931.66869 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 1.232, "high": 1.233, "low": 1.227, "close": 1.232, "volume": 6069.73, "close_time": 1767218399999, "quote_volume": 7465.89209, "trades": 67, "taker_buy_base": 3096.55, "taker_buy_quote": 3808.00621 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 1.232, "high": 1.232, "low": 1.224, "close": 1.226, "volume": 2607.46, "close_time": 1767221999999, "quote_volume": 3195.33509, "trades": 25, "taker_buy_base": 718.1, "taker_buy_quote": 879.97956 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 1.225, "high": 1.228, "low": 1.225, "close": 1.225, "volume": 7144.64, "close_time": 1767225599999, "quote_volume": 8763.2684, "trades": 50, "taker_buy_base": 6073.86, "taker_buy_quote": 7449.68463 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 1.227, "high": 1.229, "low": 1.223, "close": 1.223, "volume": 3677.35, "close_time": 1767229199999, "quote_volume": 4509.465, "trades": 54, "taker_buy_base": 2233.43, "taker_buy_quote": 2738.65224 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 1.223, "high": 1.227, "low": 1.222, "close": 1.224, "volume": 1975.68, "close_time": 1767232799999, "quote_volume": 2418.54482, "trades": 30, "taker_buy_base": 1074.69, "taker_buy_quote": 1316.04874 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 1.224, "high": 1.227, "low": 1.224, "close": 1.226, "volume": 293.12, "close_time": 1767236399999, "quote_volume": 359.18038, "trades": 8, "taker_buy_base": 243.9, "taker_buy_quote": 298.8711 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 1.226, "high": 1.227, "low": 1.222, "close": 1.222, "volume": 3938.04, "close_time": 1767239999999, "quote_volume": 4817.52114, "trades": 36, "taker_buy_base": 2820.99, "taker_buy_quote": 3450.7562 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 1.221, "high": 1.227, "low": 1.22, "close": 1.227, "volume": 6535.98, "close_time": 1767243599999, "quote_volume": 7989.91005, "trades": 79, "taker_buy_base": 3982.79, "taker_buy_quote": 4870.18615 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 1.227, "high": 1.233, "low": 1.227, "close": 1.233, "volume": 513.69, "close_time": 1767247199999, "quote_volume": 632.55257, "trades": 9, "taker_buy_base": 294.41, "taker_buy_quote": 362.80503 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 1.233, "high": 1.234, "low": 1.228, "close": 1.229, "volume": 9935.12, "close_time": 1767250799999, "quote_volume": 12217.10143, "trades": 75, "taker_buy_base": 3503.97, "taker_buy_quote": 4307.54268 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 1.23, "high": 1.23, "low": 1.219, "close": 1.221, "volume": 29611.03, "close_time": 1767254399999, "quote_volume": 36209.19314, "trades": 239, "taker_buy_base": 6405.5, "taker_buy_quote": 7830.25022 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 1.221, "high": 1.224, "low": 1.221, "close": 1.224, "volume": 4704.34, "close_time": 1767257999999, "quote_volume": 5750.5248, "trades": 53, "taker_buy_base": 3691.49, "taker_buy_quote": 4512.44552 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 1.227, "high": 1.23, "low": 1.227, "close": 1.23, "volume": 2096.61, "close_time": 1767261599999, "quote_volume": 2573.70452, "trades": 15, "taker_buy_base": 1945.97, "taker_buy_quote": 2388.54342 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 1.229, "high": 1.233, "low": 1.229, "close": 1.23, "volume": 5056.07, "close_time": 1767265199999, "quote_volume": 6225.89294, "trades": 32, "taker_buy_base": 4556.61, "taker_buy_quote": 5611.87035 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 1.232, "high": 1.232, "low": 1.23, "close": 1.231, "volume": 1370.97, "close_time": 1767268799999, "quote_volume": 1687.3136, "trades": 19, "taker_buy_base": 431.07, "taker_buy_quote": 530.76307 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 1.231, "high": 1.231, "low": 1.222, "close": 1.224, "volume": 1256.48, "close_time": 1767272399999, "quote_volume": 1537.87961, "trades": 32, "taker_buy_base": 1102.72, "taker_buy_quote": 1349.44386 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 1.225, "high": 1.231, "low": 1.224, "close": 1.231, "volume": 2287.92, "close_time": 1767275999999, "quote_volume": 2805.3087, "trades": 31, "taker_buy_base": 765.24, "taker_buy_quote": 938.86704 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 1.231, "high": 1.239, "low": 1.229, "close": 1.238, "volume": 2094.27, "close_time": 1767279599999, "quote_volume": 2584.32801, "trades": 51, "taker_buy_base": 876.94, "taker_buy_quote": 1081.72129 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 1.238, "high": 1.247, "low": 1.237, "close": 1.242, "volume": 4067.62, "close_time": 1767283199999, "quote_volume": 5046.43383, "trades": 86, "taker_buy_base": 1717.62, "taker_buy_quote": 2130.43806 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 1.245, "high": 1.253, "low": 1.241, "close": 1.253, "volume": 11134.64, "close_time": 1767286799999, "quote_volume": 13891.5184, "trades": 135, "taker_buy_base": 7639.44, "taker_buy_quote": 9528.96386 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 1.253, "high": 1.265, "low": 1.252, "close": 1.265, "volume": 8241.45, "close_time": 1767290399999, "quote_volume": 10377.3405, "trades": 143, "taker_buy_base": 3081.92, "taker_buy_quote": 3882.60075 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 1.266, "high": 1.267, "low": 1.257, "close": 1.26, "volume": 11837.38, "close_time": 1767293999999, "quote_volume": 14912.88364, "trades": 108, "taker_buy_base": 4205.51, "taker_buy_quote": 5297.63524 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 1.26, "high": 1.267, "low": 1.259, "close": 1.267, "volume": 4476.85, "close_time": 1767297599999, "quote_volume": 5644.1184, "trades": 27, "taker_buy_base": 4050.73, "taker_buy_quote": 5106.9372 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 1.268, "high": 1.27, "low": 1.264, "close": 1.268, "volume": 5645.16, "close_time": 1767301199999, "quote_volume": 7151.87619, "trades": 43, "taker_buy_base": 2930.04, "taker_buy_quote": 3712.32209 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 1.267, "high": 1.27, "low": 1.266, "close": 1.269, "volume": 4903.47, "close_time": 1767304799999, "quote_volume": 6214.32494, "trades": 35, "taker_buy_base": 2599.62, "taker_buy_quote": 3294.48087 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 1.271, "high": 1.281, "low": 1.271, "close": 1.281, "volume": 5843.84, "close_time": 1767308399999, "quote_volume": 7456.93192, "trades": 62, "taker_buy_base": 3704.62, "taker_buy_quote": 4727.98825 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 1.281, "high": 1.283, "low": 1.277, "close": 1.283, "volume": 1968.39, "close_time": 1767311999999, "quote_volume": 2520.36472, "trades": 38, "taker_buy_base": 902.0, "taker_buy_quote": 1155.1035 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 1.284, "high": 1.286, "low": 1.274, "close": 1.279, "volume": 2660.21, "close_time": 1767315599999, "quote_volume": 3405.60497, "trades": 61, "taker_buy_base": 1734.92, "taker_buy_quote": 2221.85971 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 1.279, "high": 1.28, "low": 1.276, "close": 1.277, "volume": 1937.23, "close_time": 1767319199999, "quote_volume": 2476.64367, "trades": 48, "taker_buy_base": 535.28, "taker_buy_quote": 684.75222 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 1.277, "high": 1.277, "low": 1.273, "close": 1.277, "volume": 1306.04, "close_time": 1767322799999, "quote_volume": 1666.18832, "trades": 19, "taker_buy_base": 538.04, "taker_buy_quote": 686.5466 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 1.276, "high": 1.302, "low": 1.272, "close": 1.299, "volume": 28747.15, "close_time": 1767326399999, "quote_volume": 36892.45938, "trades": 287, "taker_buy_base": 16833.83, "taker_buy_quote": 21590.46808 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 1.3, "high": 1.303, "low": 1.296, "close": 1.3, "volume": 2556.69, "close_time": 1767329999999, "quote_volume": 3321.60557, "trades": 40, "taker_buy_base": 1197.2, "taker_buy_quote": 1555.6694 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 1.299, "high": 1.301, "low": 1.295, "close": 1.301, "volume": 2160.23, "close_time": 1767333599999, "quote_volume": 2799.21224, "trades": 57, "taker_buy_base": 1053.7, "taker_buy_quote": 1365.83624 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 1.304, "high": 1.308, "low": 1.297, "close": 1.299, "volume": 3598.4, "close_time": 1767337199999, "quote_volume": 4687.59698, "trades": 56, "taker_buy_base": 1209.68, "taker_buy_quote": 1575.41389 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 1.299, "high": 1.299, "low": 1.287, "close": 1.289, "volume": 2988.05, "close_time": 1767340799999, "quote_volume": 3862.67387, "trades": 37, "taker_buy_base": 2108.59, "taker_buy_quote": 2726.71517 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 1.289, "high": 1.3, "low": 1.288, "close": 1.3, "volume": 9599.29, "close_time": 1767344399999, "quote_volume": 12431.15993, "trades": 73, "taker_buy_base": 5921.18, "taker_buy_quote": 7670.6566 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 1.3, "high": 1.321, "low": 1.299, "close": 1.315, "volume": 17420.84, "close_time": 1767347999999, "quote_volume": 22774.00404, "trades": 187, "taker_buy_base": 6850.11, "taker_buy_quote": 8945.50498 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 1.317, "high": 1.325, "low": 1.317, "close": 1.323, "volume": 8605.66, "close_time": 1767351599999, "quote_volume": 11374.50959, "trades": 89, "taker_buy_base": 6031.77, "taker_buy_quote": 7970.41104 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 1.321, "high": 1.321, "low": 1.303, "close": 1.309, "volume": 11464.66, "close_time": 1767355199999, "quote_volume": 15017.2673, "trades": 141, "taker_buy_base": 5666.24, "taker_buy_quote": 7422.03529 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 1.31, "high": 1.323, "low": 1.307, "close": 1.317, "volume": 9034.61, "close_time": 1767358799999, "quote_volume": 11840.68876, "trades": 77, "taker_buy_base": 3304.06, "taker_buy_quote": 4333.89611 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 1.314, "high": 1.316, "low": 1.306, "close": 1.306, "volume": 2796.11, "close_time": 1767362399999, "quote_volume": 3670.17513, "trades": 44, "taker_buy_base": 1067.53, "taker_buy_quote": 1400.73754 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 1.308, "high": 1.348, "low": 1.306, "close": 1.343, "volume": 41345.03, "close_time": 1767365999999, "quote_volume": 54873.68167, "trades": 348, "taker_buy_base": 22607.28, "taker_buy_quote": 29998.55531 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 1.343, "high": 1.351, "low": 1.327, "close": 1.347, "volume": 8000.85, "close_time": 1767369599999, "quote_volume": 10723.59872, "trades": 103, "taker_buy_base": 3925.13, "taker_buy_quote": 5259.03036 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 1.347, "high": 1.35, "low": 1.333, "close": 1.348, "volume": 35153.98, "close_time": 1767373199999, "quote_volume": 47128.6778, "trades": 289, "taker_buy_base": 12872.42, "taker_buy_quote": 17276.08299 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 1.346, "high": 1.351, "low": 1.342, "close": 1.345, "volume": 6452.64, "close_time": 1767376799999, "quote_volume": 8689.9147, "trades": 102, "taker_buy_base": 3477.3, "taker_buy_quote": 4684.60652 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 1.345, "high": 1.349, "low": 1.322, "close": 1.329, "volume": 40072.23, "close_time": 1767380399999, "quote_volume": 53484.46934, "trades": 294, "taker_buy_base": 14018.0, "taker_buy_quote": 18695.78983 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 1.328, "high": 1.331, "low": 1.321, "close": 1.327, "volume": 40201.53, "close_time": 1767383999999, "quote_volume": 53276.43943, "trades": 301, "taker_buy_base": 12070.25, "taker_buy_quote": 15993.30631 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 1.327, "high": 1.329, "low": 1.324, "close": 1.324, "volume": 3022.45, "close_time": 1767387599999, "quote_volume": 4010.60936, "trades": 94, "taker_buy_base": 2031.13, "taker_buy_quote": 2696.10946 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 1.325, "high": 1.337, "low": 1.325, "close": 1.336, "volume": 2095.5, "close_time": 1767391199999, "quote_volume": 2794.39397, "trades": 40, "taker_buy_base": 1655.55, "taker_buy_quote": 2207.04382 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 1.338, "high": 1.349, "low": 1.337, "close": 1.347, "volume": 3755.89, "close_time": 1767394799999, "quote_volume": 5040.81366, "trades": 97, "taker_buy_base": 1389.66, "taker_buy_quote": 1864.34605 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 1.347, "high": 1.349, "low": 1.34, "close": 1.342, "volume": 3087.92, "close_time": 1767398399999, "quote_volume": 4153.72126, "trades": 95, "taker_buy_base": 415.01, "taker_buy_quote": 558.07712 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 1.342, "high": 1.351, "low": 1.342, "close": 1.348, "volume": 1747.88, "close_time": 1767401999999, "quote_volume": 2353.85049, "trades": 100, "taker_buy_base": 915.03, "taker_buy_quote": 1231.87303 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 1.348, "high": 1.351, "low": 1.345, "close": 1.346, "volume": 2277.24, "close_time": 1767405599999, "quote_volume": 3068.80494, "trades": 97, "taker_buy_base": 384.96, "taker_buy_quote": 518.85514 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 1.346, "high": 1.349, "low": 1.337, "close": 1.348, "volume": 4993.28, "close_time": 1767409199999, "quote_volume": 6696.7617, "trades": 121, "taker_buy_base": 2352.87, "taker_buy_quote": 3154.27924 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 1.347, "high": 1.359, "low": 1.347, "close": 1.358, "volume": 3868.12, "close_time": 1767412799999, "quote_volume": 5227.6221, "trades": 151, "taker_buy_base": 1616.18, "taker_buy_quote": 2185.2118 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 1.358, "high": 1.358, "low": 1.346, "close": 1.346, "volume": 1357.66, "close_time": 1767416399999, "quote_volume": 1832.68381, "trades": 99, "taker_buy_base": 681.02, "taker_buy_quote": 918.54056 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 1.347, "high": 1.349, "low": 1.345, "close": 1.348, "volume": 1549.81, "close_time": 1767419999999, "quote_volume": 2086.48397, "trades": 71, "taker_buy_base": 440.55, "taker_buy_quote": 593.27338 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 1.349, "high": 1.352, "low": 1.334, "close": 1.339, "volume": 1431.75, "close_time": 1767423599999, "quote_volume": 1922.92677, "trades": 91, "taker_buy_base": 765.13, "taker_buy_quote": 1028.20939 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 1.338, "high": 1.338, "low": 1.305, "close": 1.312, "volume": 24149.66, "close_time": 1767427199999, "quote_volume": 31812.29953, "trades": 368, "taker_buy_base": 11944.46, "taker_buy_quote": 15734.34593 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 1.31, "high": 1.321, "low": 1.308, "close": 1.318, "volume": 4432.14, "close_time": 1767430799999, "quote_volume": 5823.52593, "trades": 226, "taker_buy_base": 2014.95, "taker_buy_quote": 2648.88389 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 1.318, "high": 1.325, "low": 1.315, "close": 1.321, "volume": 6118.32, "close_time": 1767434399999, "quote_volume": 8081.97545, "trades": 201, "taker_buy_base": 1717.27, "taker_buy_quote": 2265.96186 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 1.322, "high": 1.325, "low": 1.321, "close": 1.322, "volume": 2347.23, "close_time": 1767437999999, "quote_volume": 3104.44867, "trades": 101, "taker_buy_base": 1757.45, "taker_buy_quote": 2324.43634 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 1.322, "high": 1.323, "low": 1.315, "close": 1.319, "volume": 2211.34, "close_time": 1767441599999, "quote_volume": 2914.87693, "trades": 93, "taker_buy_base": 1003.13, "taker_buy_quote": 1322.4807 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 1.318, "high": 1.328, "low": 1.317, "close": 1.327, "volume": 5106.56, "close_time": 1767445199999, "quote_volume": 6759.7444, "trades": 43, "taker_buy_base": 3831.06, "taker_buy_quote": 5067.60324 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 1.328, "high": 1.328, "low": 1.324, "close": 1.324, "volume": 243.47, "close_time": 1767448799999, "quote_volume": 322.85176, "trades": 6, "taker_buy_base": 65.81, "taker_buy_quote": 87.32987 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 1.325, "high": 1.333, "low": 1.322, "close": 1.326, "volume": 4149.25, "close_time": 1767452399999, "quote_volume": 5509.67939, "trades": 60, "taker_buy_base": 1981.58, "taker_buy_quote": 2631.87366 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 1.322, "high": 1.323, "low": 1.317, "close": 1.319, "volume": 5112.87, "close_time": 1767455999999, "quote_volume": 6745.85268, "trades": 55, "taker_buy_base": 2421.42, "taker_buy_quote": 3193.61224 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 1.32, "high": 1.343, "low": 1.32, "close": 1.332, "volume": 15524.15, "close_time": 1767459599999, "quote_volume": 20713.92792, "trades": 170, "taker_buy_base": 6332.08, "taker_buy_quote": 8441.31302 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 1.332, "high": 1.333, "low": 1.323, "close": 1.323, "volume": 3317.77, "close_time": 1767463199999, "quote_volume": 4402.05907, "trades": 58, "taker_buy_base": 1647.14, "taker_buy_quote": 2186.18638 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 1.322, "high": 1.327, "low": 1.318, "close": 1.327, "volume": 1269.0, "close_time": 1767466799999, "quote_volume": 1676.59981, "trades": 31, "taker_buy_base": 536.68, "taker_buy_quote": 708.95096 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 1.328, "high": 1.329, "low": 1.325, "close": 1.327, "volume": 1425.01, "close_time": 1767470399999, "quote_volume": 1890.62403, "trades": 16, "taker_buy_base": 225.65, "taker_buy_quote": 299.2119 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 1.325, "high": 1.325, "low": 1.32, "close": 1.324, "volume": 1142.05, "close_time": 1767473999999, "quote_volume": 1512.01007, "trades": 20, "taker_buy_base": 652.28, "taker_buy_quote": 863.92848 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 1.323, "high": 1.329, "low": 1.321, "close": 1.328, "volume": 3415.23, "close_time": 1767477599999, "quote_volume": 4523.72478, "trades": 30, "taker_buy_base": 1713.19, "taker_buy_quote": 2268.52593 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 1.326, "high": 1.333, "low": 1.323, "close": 1.332, "volume": 764.73, "close_time": 1767481199999, "quote_volume": 1016.22644, "trades": 17, "taker_buy_base": 393.25, "taker_buy_quote": 523.0371 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 1.332, "high": 1.335, "low": 1.33, "close": 1.333, "volume": 9145.3, "close_time": 1767484799999, "quote_volume": 12197.87534, "trades": 41, "taker_buy_base": 3750.97, "taker_buy_quote": 5000.27764 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 1.334, "high": 1.345, "low": 1.332, "close": 1.338, "volume": 5595.6, "close_time": 1767488399999, "quote_volume": 7473.57089, "trades": 59, "taker_buy_base": 768.27, "taker_buy_quote": 1025.6332 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 1.338, "high": 1.341, "low": 1.334, "close": 1.339, "volume": 1267.94, "close_time": 1767491999999, "quote_volume": 1696.33362, "trades": 21, "taker_buy_base": 268.05, "taker_buy_quote": 358.79912 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 1.338, "high": 1.345, "low": 1.335, "close": 1.344, "volume": 2553.23, "close_time": 1767495599999, "quote_volume": 3422.20953, "trades": 51, "taker_buy_base": 437.01, "taker_buy_quote": 587.02929 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 1.346, "high": 1.376, "low": 1.345, "close": 1.371, "volume": 21584.57, "close_time": 1767499199999, "quote_volume": 29481.03783, "trades": 243, "taker_buy_base": 12296.54, "taker_buy_quote": 16784.19539 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 1.372, "high": 1.393, "low": 1.37, "close": 1.383, "volume": 16987.21, "close_time": 1767502799999, "quote_volume": 23531.19857, "trades": 274, "taker_buy_base": 6517.12, "taker_buy_quote": 9025.09429 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 1.386, "high": 1.392, "low": 1.383, "close": 1.388, "volume": 3368.31, "close_time": 1767506399999, "quote_volume": 4668.48892, "trades": 43, "taker_buy_base": 2176.45, "taker_buy_quote": 3017.07897 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 1.389, "high": 1.393, "low": 1.37, "close": 1.376, "volume": 11153.14, "close_time": 1767509999999, "quote_volume": 15348.12182, "trades": 135, "taker_buy_base": 6531.15, "taker_buy_quote": 8978.64272 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 1.377, "high": 1.39, "low": 1.377, "close": 1.387, "volume": 2493.73, "close_time": 1767513599999, "quote_volume": 3445.9409, "trades": 51, "taker_buy_base": 631.41, "taker_buy_quote": 874.34547 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 1.386, "high": 1.389, "low": 1.376, "close": 1.385, "volume": 5160.56, "close_time": 1767517199999, "quote_volume": 7128.28424, "trades": 72, "taker_buy_base": 1318.33, "taker_buy_quote": 1822.22519 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 1.385, "high": 1.39, "low": 1.376, "close": 1.39, "volume": 710.75, "close_time": 1767520799999, "quote_volume": 983.28108, "trades": 27, "taker_buy_base": 17.99, "taker_buy_quote": 24.79022 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 1.391, "high": 1.393, "low": 1.383, "close": 1.389, "volume": 5224.84, "close_time": 1767524399999, "quote_volume": 7242.09756, "trades": 53, "taker_buy_base": 1200.78, "taker_buy_quote": 1668.66315 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 1.384, "high": 1.385, "low": 1.381, "close": 1.381, "volume": 2139.39, "close_time": 1767527999999, "quote_volume": 2961.12016, "trades": 30, "taker_buy_base": 281.03, "taker_buy_quote": 388.84801 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 1.382, "high": 1.391, "low": 1.382, "close": 1.385, "volume": 1043.03, "close_time": 1767531599999, "quote_volume": 1445.83076, "trades": 30, "taker_buy_base": 744.24, "taker_buy_quote": 1031.67905 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 1.384, "high": 1.41, "low": 1.376, "close": 1.405, "volume": 25883.36, "close_time": 1767535199999, "quote_volume": 36092.94921, "trades": 402, "taker_buy_base": 13052.5, "taker_buy_quote": 18179.68441 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 1.406, "high": 1.409, "low": 1.396, "close": 1.406, "volume": 5333.95, "close_time": 1767538799999, "quote_volume": 7488.75198, "trades": 103, "taker_buy_base": 3487.53, "taker_buy_quote": 4896.86823 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 1.405, "high": 1.407, "low": 1.4, "close": 1.404, "volume": 2281.84, "close_time": 1767542399999, "quote_volume": 3204.73377, "trades": 37, "taker_buy_base": 1327.0, "taker_buy_quote": 1864.42087 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 1.406, "high": 1.418, "low": 1.404, "close": 1.417, "volume": 2725.73, "close_time": 1767545999999, "quote_volume": 3848.1728, "trades": 105, "taker_buy_base": 915.04, "taker_buy_quote": 1292.70609 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 1.414, "high": 1.417, "low": 1.408, "close": 1.411, "volume": 926.16, "close_time": 1767549599999, "quote_volume": 1307.84113, "trades": 31, "taker_buy_base": 218.54, "taker_buy_quote": 308.79109 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 1.41, "high": 1.413, "low": 1.4, "close": 1.402, "volume": 2756.1, "close_time": 1767553199999, "quote_volume": 3877.45755, "trades": 41, "taker_buy_base": 980.84, "taker_buy_quote": 1380.80274 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 1.403, "high": 1.407, "low": 1.397, "close": 1.405, "volume": 3674.2, "close_time": 1767556799999, "quote_volume": 5146.97876, "trades": 64, "taker_buy_base": 1191.33, "taker_buy_quote": 1671.0347 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 1.403, "high": 1.407, "low": 1.401, "close": 1.406, "volume": 1789.97, "close_time": 1767560399999, "quote_volume": 2512.05074, "trades": 23, "taker_buy_base": 249.34, "taker_buy_quote": 350.0381 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 1.406, "high": 1.417, "low": 1.401, "close": 1.407, "volume": 4773.41, "close_time": 1767563999999, "quote_volume": 6742.51203, "trades": 71, "taker_buy_base": 2777.87, "taker_buy_quote": 3921.56103 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 1.407, "high": 1.413, "low": 1.401, "close": 1.403, "volume": 1414.65, "close_time": 1767567599999, "quote_volume": 1986.08243, "trades": 17, "taker_buy_base": 853.67, "taker_buy_quote": 1196.6784 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 1.408, "high": 1.408, "low": 1.399, "close": 1.399, "volume": 1276.03, "close_time": 1767571199999, "quote_volume": 1787.90954, "trades": 19, "taker_buy_base": 239.51, "taker_buy_quote": 336.02792 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 1.402, "high": 1.408, "low": 1.387, "close": 1.392, "volume": 9206.62, "close_time": 1767574799999, "quote_volume": 12825.90968, "trades": 141, "taker_buy_base": 4785.38, "taker_buy_quote": 6659.56101 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 1.39, "high": 1.43, "low": 1.39, "close": 1.427, "volume": 78176.24, "close_time": 1767578399999, "quote_volume": 111360.75467, "trades": 409, "taker_buy_base": 16501.38, "taker_buy_quote": 23437.67636 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 1.426, "high": 1.426, "low": 1.402, "close": 1.407, "volume": 5373.84, "close_time": 1767581999999, "quote_volume": 7594.85706, "trades": 55, "taker_buy_base": 3590.77, "taker_buy_quote": 5064.03168 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 1.406, "high": 1.407, "low": 1.4, "close": 1.405, "volume": 3743.01, "close_time": 1767585599999, "quote_volume": 5251.75933, "trades": 31, "taker_buy_base": 2103.61, "taker_buy_quote": 2949.66464 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 1.406, "high": 1.409, "low": 1.382, "close": 1.389, "volume": 9152.71, "close_time": 1767589199999, "quote_volume": 12787.41591, "trades": 108, "taker_buy_base": 4923.66, "taker_buy_quote": 6886.60196 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 1.387, "high": 1.392, "low": 1.38, "close": 1.382, "volume": 3557.72, "close_time": 1767592799999, "quote_volume": 4930.16929, "trades": 76, "taker_buy_base": 2456.27, "taker_buy_quote": 3402.44723 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 1.38, "high": 1.385, "low": 1.376, "close": 1.384, "volume": 5494.33, "close_time": 1767596399999, "quote_volume": 7578.98028, "trades": 92, "taker_buy_base": 3074.03, "taker_buy_quote": 4242.60409 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 1.383, "high": 1.396, "low": 1.383, "close": 1.396, "volume": 2012.9, "close_time": 1767599999999, "quote_volume": 2801.13033, "trades": 49, "taker_buy_base": 1493.81, "taker_buy_quote": 2078.53466 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 1.394, "high": 1.396, "low": 1.381, "close": 1.383, "volume": 1718.04, "close_time": 1767603599999, "quote_volume": 2376.95382, "trades": 42, "taker_buy_base": 1049.38, "taker_buy_quote": 1452.21431 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 1.382, "high": 1.382, "low": 1.373, "close": 1.373, "volume": 2907.69, "close_time": 1767607199999, "quote_volume": 4001.89358, "trades": 76, "taker_buy_base": 1148.0, "taker_buy_quote": 1579.75706 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 1.374, "high": 1.383, "low": 1.369, "close": 1.378, "volume": 7931.01, "close_time": 1767610799999, "quote_volume": 10934.1625, "trades": 77, "taker_buy_base": 2059.25, "taker_buy_quote": 2834.41163 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 1.375, "high": 1.377, "low": 1.371, "close": 1.372, "volume": 1685.36, "close_time": 1767614399999, "quote_volume": 2316.06927, "trades": 36, "taker_buy_base": 854.59, "taker_buy_quote": 1174.80765 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 1.376, "high": 1.382, "low": 1.369, "close": 1.382, "volume": 6154.28, "close_time": 1767617999999, "quote_volume": 8464.66386, "trades": 73, "taker_buy_base": 3823.64, "taker_buy_quote": 5259.25724 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 1.384, "high": 1.384, "low": 1.378, "close": 1.382, "volume": 6150.0, "close_time": 1767621599999, "quote_volume": 8489.35388, "trades": 118, "taker_buy_base": 1488.81, "taker_buy_quote": 2053.20618 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 1.381, "high": 1.402, "low": 1.38, "close": 1.401, "volume": 7978.19, "close_time": 1767625199999, "quote_volume": 11113.17678, "trades": 137, "taker_buy_base": 2120.77, "taker_buy_quote": 2953.92291 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 1.402, "high": 1.403, "low": 1.384, "close": 1.396, "volume": 14472.07, "close_time": 1767628799999, "quote_volume": 20163.91824, "trades": 131, "taker_buy_base": 4249.46, "taker_buy_quote": 5921.49746 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 1.396, "high": 1.4, "low": 1.389, "close": 1.394, "volume": 11814.59, "close_time": 1767632399999, "quote_volume": 16478.54481, "trades": 99, "taker_buy_base": 4797.21, "taker_buy_quote": 6689.72029 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 1.392, "high": 1.406, "low": 1.381, "close": 1.406, "volume": 7538.1, "close_time": 1767635999999, "quote_volume": 10464.65938, "trades": 120, "taker_buy_base": 3198.52, "taker_buy_quote": 4451.18846 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 1.403, "high": 1.418, "low": 1.402, "close": 1.418, "volume": 6846.34, "close_time": 1767639599999, "quote_volume": 9658.07635, "trades": 212, "taker_buy_base": 3949.83, "taker_buy_quote": 5572.25368 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 1.418, "high": 1.419, "low": 1.411, "close": 1.413, "volume": 5867.87, "close_time": 1767643199999, "quote_volume": 8307.85424, "trades": 96, "taker_buy_base": 2579.54, "taker_buy_quote": 3651.95179 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 1.414, "high": 1.427, "low": 1.411, "close": 1.416, "volume": 6029.13, "close_time": 1767646799999, "quote_volume": 8545.24693, "trades": 199, "taker_buy_base": 4348.05, "taker_buy_quote": 6160.54703 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 1.416, "high": 1.42, "low": 1.412, "close": 1.413, "volume": 1315.45, "close_time": 1767650399999, "quote_volume": 1865.02869, "trades": 25, "taker_buy_base": 915.07, "taker_buy_quote": 1297.91626 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 1.415, "high": 1.433, "low": 1.414, "close": 1.424, "volume": 5767.49, "close_time": 1767653999999, "quote_volume": 8241.1328, "trades": 70, "taker_buy_base": 2790.64, "taker_buy_quote": 3984.92254 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 1.421, "high": 1.427, "low": 1.421, "close": 1.422, "volume": 2975.39, "close_time": 1767657599999, "quote_volume": 4236.54755, "trades": 52, "taker_buy_base": 1967.75, "taker_buy_quote": 2801.12114 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 1.423, "high": 1.423, "low": 1.403, "close": 1.419, "volume": 3670.45, "close_time": 1767661199999, "quote_volume": 5185.40856, "trades": 68, "taker_buy_base": 1517.75, "taker_buy_quote": 2147.7116 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 1.42, "high": 1.432, "low": 1.417, "close": 1.418, "volume": 2966.58, "close_time": 1767664799999, "quote_volume": 4215.82497, "trades": 64, "taker_buy_base": 1353.93, "taker_buy_quote": 1924.04497 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 1.418, "high": 1.423, "low": 1.416, "close": 1.422, "volume": 788.95, "close_time": 1767668399999, "quote_volume": 1120.66735, "trades": 16, "taker_buy_base": 130.25, "taker_buy_quote": 184.71661 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 1.416, "high": 1.43, "low": 1.416, "close": 1.427, "volume": 1095.63, "close_time": 1767671999999, "quote_volume": 1562.39074, "trades": 28, "taker_buy_base": 191.71, "taker_buy_quote": 272.17633 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 1.429, "high": 1.432, "low": 1.423, "close": 1.426, "volume": 2361.65, "close_time": 1767675599999, "quote_volume": 3367.59226, "trades": 37, "taker_buy_base": 558.81, "taker_buy_quote": 797.4665 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 1.424, "high": 1.432, "low": 1.421, "close": 1.426, "volume": 4674.84, "close_time": 1767679199999, "quote_volume": 6670.58471, "trades": 79, "taker_buy_base": 1729.99, "taker_buy_quote": 2465.03822 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 1.426, "high": 1.434, "low": 1.42, "close": 1.425, "volume": 6458.53, "close_time": 1767682799999, "quote_volume": 9224.20735, "trades": 122, "taker_buy_base": 1942.89, "taker_buy_quote": 2771.11503 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 1.423, "high": 1.423, "low": 1.4, "close": 1.404, "volume": 11196.32, "close_time": 1767686399999, "quote_volume": 15734.29982, "trades": 157, "taker_buy_base": 3232.4, "taker_buy_quote": 4549.41938 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 1.407, "high": 1.415, "low": 1.405, "close": 1.409, "volume": 4490.69, "close_time": 1767689999999, "quote_volume": 6328.64894, "trades": 59, "taker_buy_base": 1962.83, "taker_buy_quote": 2764.5623 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 1.409, "high": 1.421, "low": 1.409, "close": 1.42, "volume": 3500.0, "close_time": 1767693599999, "quote_volume": 4965.75923, "trades": 84, "taker_buy_base": 618.12, "taker_buy_quote": 877.86252 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 1.42, "high": 1.433, "low": 1.417, "close": 1.428, "volume": 4780.44, "close_time": 1767697199999, "quote_volume": 6821.8049, "trades": 148, "taker_buy_base": 1076.26, "taker_buy_quote": 1532.76859 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 1.428, "high": 1.452, "low": 1.428, "close": 1.45, "volume": 8906.95, "close_time": 1767700799999, "quote_volume": 12883.11012, "trades": 155, "taker_buy_base": 4681.43, "taker_buy_quote": 6779.31529 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 1.45, "high": 1.462, "low": 1.448, "close": 1.459, "volume": 4465.2, "close_time": 1767704399999, "quote_volume": 6497.45187, "trades": 107, "taker_buy_base": 1235.76, "taker_buy_quote": 1798.8289 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 1.456, "high": 1.463, "low": 1.45, "close": 1.456, "volume": 2013.76, "close_time": 1767707999999, "quote_volume": 2933.90277, "trades": 55, "taker_buy_base": 1103.23, "taker_buy_quote": 1607.34693 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 1.46, "high": 1.49, "low": 1.452, "close": 1.459, "volume": 23736.73, "close_time": 1767711599999, "quote_volume": 35012.3849, "trades": 376, "taker_buy_base": 11607.31, "taker_buy_quote": 17111.22238 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 1.458, "high": 1.468, "low": 1.435, "close": 1.442, "volume": 16621.2, "close_time": 1767715199999, "quote_volume": 24171.73679, "trades": 220, "taker_buy_base": 5307.53, "taker_buy_quote": 7706.6044 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 1.443, "high": 1.449, "low": 1.405, "close": 1.414, "volume": 95121.51, "close_time": 1767718799999, "quote_volume": 135813.36587, "trades": 600, "taker_buy_base": 10712.46, "taker_buy_quote": 15205.80615 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 1.411, "high": 1.421, "low": 1.378, "close": 1.383, "volume": 15069.02, "close_time": 1767722399999, "quote_volume": 21110.59064, "trades": 229, "taker_buy_base": 6426.19, "taker_buy_quote": 8996.69196 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 1.382, "high": 1.407, "low": 1.382, "close": 1.404, "volume": 8538.72, "close_time": 1767725999999, "quote_volume": 11956.97396, "trades": 120, "taker_buy_base": 7110.18, "taker_buy_quote": 9960.14715 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 1.404, "high": 1.409, "low": 1.396, "close": 1.398, "volume": 3021.14, "close_time": 1767729599999, "quote_volume": 4231.83361, "trades": 62, "taker_buy_base": 1689.52, "taker_buy_quote": 2365.38832 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 1.403, "high": 1.421, "low": 1.403, "close": 1.418, "volume": 3524.5, "close_time": 1767733199999, "quote_volume": 4983.73144, "trades": 96, "taker_buy_base": 1339.49, "taker_buy_quote": 1896.75881 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 1.418, "high": 1.442, "low": 1.413, "close": 1.432, "volume": 2192.49, "close_time": 1767736799999, "quote_volume": 3131.87094, "trades": 68, "taker_buy_base": 1190.34, "taker_buy_quote": 1701.2789 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 1.433, "high": 1.438, "low": 1.425, "close": 1.43, "volume": 6258.38, "close_time": 1767740399999, "quote_volume": 8975.79456, "trades": 43, "taker_buy_base": 5235.85, "taker_buy_quote": 7513.79468 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 1.435, "high": 1.441, "low": 1.43, "close": 1.441, "volume": 5593.45, "close_time": 1767743999999, "quote_volume": 8022.28554, "trades": 52, "taker_buy_base": 671.75, "taker_buy_quote": 964.52291 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 1.44, "high": 1.44, "low": 1.41, "close": 1.411, "volume": 36942.92, "close_time": 1767747599999, "quote_volume": 52210.09318, "trades": 259, "taker_buy_base": 4929.9, "taker_buy_quote": 7017.91659 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 1.411, "high": 1.416, "low": 1.406, "close": 1.41, "volume": 141618.49, "close_time": 1767751199999, "quote_volume": 199552.23296, "trades": 839, "taker_buy_base": 9731.36, "taker_buy_quote": 13723.32423 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 1.406, "high": 1.411, "low": 1.401, "close": 1.409, "volume": 18612.56, "close_time": 1767754799999, "quote_volume": 26183.13099, "trades": 154, "taker_buy_base": 9109.64, "taker_buy_quote": 12799.85863 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 1.411, "high": 1.417, "low": 1.409, "close": 1.417, "volume": 10316.38, "close_time": 1767758399999, "quote_volume": 14575.00818, "trades": 82, "taker_buy_base": 8517.83, "taker_buy_quote": 12035.67489 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 1.414, "high": 1.418, "low": 1.413, "close": 1.416, "volume": 6216.85, "close_time": 1767761999999, "quote_volume": 8802.17469, "trades": 46, "taker_buy_base": 4955.66, "taker_buy_quote": 7016.97893 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 1.414, "high": 1.42, "low": 1.41, "close": 1.416, "volume": 2869.61, "close_time": 1767765599999, "quote_volume": 4060.88849, "trades": 38, "taker_buy_base": 2374.28, "taker_buy_quote": 3359.51851 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 1.416, "high": 1.419, "low": 1.413, "close": 1.417, "volume": 844.49, "close_time": 1767769199999, "quote_volume": 1195.74608, "trades": 25, "taker_buy_base": 403.54, "taker_buy_quote": 570.95098 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 1.418, "high": 1.445, "low": 1.417, "close": 1.445, "volume": 13663.5, "close_time": 1767772799999, "quote_volume": 19600.48869, "trades": 206, "taker_buy_base": 7936.56, "taker_buy_quote": 11399.24683 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 1.445, "high": 1.458, "low": 1.439, "close": 1.449, "volume": 24719.48, "close_time": 1767776399999, "quote_volume": 35674.17621, "trades": 172, "taker_buy_base": 7105.69, "taker_buy_quote": 10264.88124 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 1.449, "high": 1.449, "low": 1.414, "close": 1.419, "volume": 5234.75, "close_time": 1767779999999, "quote_volume": 7500.17473, "trades": 93, "taker_buy_base": 3460.88, "taker_buy_quote": 4955.15109 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 1.417, "high": 1.428, "low": 1.416, "close": 1.425, "volume": 2755.37, "close_time": 1767783599999, "quote_volume": 3911.63004, "trades": 43, "taker_buy_base": 2113.7, "taker_buy_quote": 3000.12989 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 1.424, "high": 1.43, "low": 1.424, "close": 1.425, "volume": 1077.72, "close_time": 1767787199999, "quote_volume": 1537.38072, "trades": 20, "taker_buy_base": 444.25, "taker_buy_quote": 633.59039 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 1.429, "high": 1.43, "low": 1.411, "close": 1.412, "volume": 4927.88, "close_time": 1767790799999, "quote_volume": 7003.89371, "trades": 78, "taker_buy_base": 2465.72, "taker_buy_quote": 3502.43822 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 1.413, "high": 1.419, "low": 1.407, "close": 1.408, "volume": 2415.66, "close_time": 1767794399999, "quote_volume": 3409.40502, "trades": 55, "taker_buy_base": 1295.82, "taker_buy_quote": 1827.80838 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 1.406, "high": 1.415, "low": 1.386, "close": 1.415, "volume": 8570.52, "close_time": 1767797999999, "quote_volume": 11964.90929, "trades": 147, "taker_buy_base": 2911.9, "taker_buy_quote": 4074.01228 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 1.417, "high": 1.417, "low": 1.393, "close": 1.403, "volume": 10837.39, "close_time": 1767801599999, "quote_volume": 15208.32339, "trades": 113, "taker_buy_base": 3641.44, "taker_buy_quote": 5111.90068 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 1.399, "high": 1.409, "low": 1.397, "close": 1.403, "volume": 3130.25, "close_time": 1767805199999, "quote_volume": 4387.42931, "trades": 52, "taker_buy_base": 2143.28, "taker_buy_quote": 3000.86643 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 1.403, "high": 1.422, "low": 1.4, "close": 1.405, "volume": 15248.7, "close_time": 1767808799999, "quote_volume": 21564.44526, "trades": 184, "taker_buy_base": 7666.83, "taker_buy_quote": 10844.22384 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 1.405, "high": 1.423, "low": 1.405, "close": 1.413, "volume": 7274.3, "close_time": 1767812399999, "quote_volume": 10307.26547, "trades": 78, "taker_buy_base": 2928.55, "taker_buy_quote": 4142.63962 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 1.413, "high": 1.417, "low": 1.4, "close": 1.411, "volume": 10541.38, "close_time": 1767815999999, "quote_volume": 14897.75289, "trades": 115, "taker_buy_base": 5133.79, "taker_buy_quote": 7258.63041 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 1.41, "high": 1.41, "low": 1.398, "close": 1.404, "volume": 644.47, "close_time": 1767819599999, "quote_volume": 904.9483, "trades": 21, "taker_buy_base": 246.76, "taker_buy_quote": 347.20097 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 1.403, "high": 1.41, "low": 1.402, "close": 1.403, "volume": 10539.05, "close_time": 1767823199999, "quote_volume": 14810.88956, "trades": 93, "taker_buy_base": 2818.02, "taker_buy_quote": 3962.24349 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 1.401, "high": 1.413, "low": 1.398, "close": 1.399, "volume": 8636.72, "close_time": 1767826799999, "quote_volume": 12114.74989, "trades": 87, "taker_buy_base": 2235.08, "taker_buy_quote": 3134.54638 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 1.399, "high": 1.412, "low": 1.389, "close": 1.405, "volume": 5068.3, "close_time": 1767830399999, "quote_volume": 7072.87062, "trades": 95, "taker_buy_base": 2595.69, "taker_buy_quote": 3626.67557 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 1.409, "high": 1.414, "low": 1.401, "close": 1.412, "volume": 1462.27, "close_time": 1767833999999, "quote_volume": 2056.47271, "trades": 72, "taker_buy_base": 476.34, "taker_buy_quote": 670.63571 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 1.41, "high": 1.416, "low": 1.408, "close": 1.415, "volume": 6166.61, "close_time": 1767837599999, "quote_volume": 8701.09913, "trades": 86, "taker_buy_base": 2479.37, "taker_buy_quote": 3498.18572 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 1.413, "high": 1.418, "low": 1.403, "close": 1.403, "volume": 4992.07, "close_time": 1767841199999, "quote_volume": 7053.75275, "trades": 111, "taker_buy_base": 2506.16, "taker_buy_quote": 3541.83973 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 1.401, "high": 1.408, "low": 1.384, "close": 1.386, "volume": 3606.8, "close_time": 1767844799999, "quote_volume": 5041.30118, "trades": 87, "taker_buy_base": 2346.15, "taker_buy_quote": 3286.23863 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 1.388, "high": 1.394, "low": 1.377, "close": 1.391, "volume": 7708.41, "close_time": 1767848399999, "quote_volume": 10669.45587, "trades": 139, "taker_buy_base": 2687.17, "taker_buy_quote": 3723.26547 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 1.392, "high": 1.401, "low": 1.389, "close": 1.389, "volume": 1744.73, "close_time": 1767851999999, "quote_volume": 2438.0528, "trades": 45, "taker_buy_base": 418.38, "taker_buy_quote": 583.88256 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 1.387, "high": 1.389, "low": 1.369, "close": 1.369, "volume": 1677.39, "close_time": 1767855599999, "quote_volume": 2315.46221, "trades": 39, "taker_buy_base": 818.35, "taker_buy_quote": 1129.38531 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 1.372, "high": 1.394, "low": 1.359, "close": 1.393, "volume": 14759.63, "close_time": 1767859199999, "quote_volume": 20296.14371, "trades": 163, "taker_buy_base": 5813.71, "taker_buy_quote": 7998.33298 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 1.396, "high": 1.397, "low": 1.376, "close": 1.377, "volume": 4908.72, "close_time": 1767862799999, "quote_volume": 6807.80235, "trades": 55, "taker_buy_base": 1769.07, "taker_buy_quote": 2449.70332 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 1.378, "high": 1.379, "low": 1.366, "close": 1.367, "volume": 3048.45, "close_time": 1767866399999, "quote_volume": 4186.53228, "trades": 84, "taker_buy_base": 2185.82, "taker_buy_quote": 3002.4078 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 1.364, "high": 1.382, "low": 1.362, "close": 1.381, "volume": 2885.09, "close_time": 1767869999999, "quote_volume": 3964.47852, "trades": 60, "taker_buy_base": 1178.36, "taker_buy_quote": 1615.83188 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 1.38, "high": 1.38, "low": 1.361, "close": 1.373, "volume": 3867.97, "close_time": 1767873599999, "quote_volume": 5299.69786, "trades": 81, "taker_buy_base": 2288.02, "taker_buy_quote": 3135.10662 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 1.373, "high": 1.373, "low": 1.362, "close": 1.367, "volume": 2703.84, "close_time": 1767877199999, "quote_volume": 3693.68384, "trades": 59, "taker_buy_base": 1474.61, "taker_buy_quote": 2014.79802 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 1.369, "high": 1.369, "low": 1.358, "close": 1.364, "volume": 1741.2, "close_time": 1767880799999, "quote_volume": 2374.00562, "trades": 45, "taker_buy_base": 1318.44, "taker_buy_quote": 1798.17819 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 1.362, "high": 1.375, "low": 1.352, "close": 1.373, "volume": 13785.23, "close_time": 1767884399999, "quote_volume": 18765.7278, "trades": 170, "taker_buy_base": 3351.77, "taker_buy_quote": 4566.58456 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 1.371, "high": 1.401, "low": 1.37, "close": 1.401, "volume": 6990.26, "close_time": 1767887999999, "quote_volume": 9669.99549, "trades": 134, "taker_buy_base": 2796.95, "taker_buy_quote": 3865.24809 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 1.399, "high": 1.402, "low": 1.39, "close": 1.399, "volume": 1365.56, "close_time": 1767891599999, "quote_volume": 1905.68686, "trades": 33, "taker_buy_base": 591.65, "taker_buy_quote": 826.2498 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 1.401, "high": 1.404, "low": 1.393, "close": 1.4, "volume": 2566.34, "close_time": 1767895199999, "quote_volume": 3592.0007, "trades": 21, "taker_buy_base": 616.12, "taker_buy_quote": 861.20833 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 1.398, "high": 1.398, "low": 1.391, "close": 1.392, "volume": 440.24, "close_time": 1767898799999, "quote_volume": 613.27139, "trades": 18, "taker_buy_base": 356.7, "taker_buy_quote": 496.79281 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 1.392, "high": 1.412, "low": 1.387, "close": 1.408, "volume": 24847.52, "close_time": 1767902399999, "quote_volume": 34855.66326, "trades": 248, "taker_buy_base": 19482.64, "taker_buy_quote": 27320.02701 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 1.407, "high": 1.422, "low": 1.402, "close": 1.411, "volume": 30615.03, "close_time": 1767905999999, "quote_volume": 43219.01839, "trades": 281, "taker_buy_base": 17354.16, "taker_buy_quote": 24475.47086 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 1.415, "high": 1.465, "low": 1.415, "close": 1.453, "volume": 42344.63, "close_time": 1767909599999, "quote_volume": 61259.4984, "trades": 456, "taker_buy_base": 20823.55, "taker_buy_quote": 30124.00885 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 1.454, "high": 1.469, "low": 1.438, "close": 1.453, "volume": 25636.62, "close_time": 1767913199999, "quote_volume": 37272.9576, "trades": 160, "taker_buy_base": 8757.77, "taker_buy_quote": 12736.4973 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 1.454, "high": 1.454, "low": 1.436, "close": 1.438, "volume": 7681.62, "close_time": 1767916799999, "quote_volume": 11089.733, "trades": 94, "taker_buy_base": 5678.03, "taker_buy_quote": 8198.79199 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 1.439, "high": 1.442, "low": 1.426, "close": 1.432, "volume": 7976.3, "close_time": 1767920399999, "quote_volume": 11410.14717, "trades": 192, "taker_buy_base": 4402.23, "taker_buy_quote": 6295.1283 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 1.43, "high": 1.448, "low": 1.416, "close": 1.423, "volume": 7867.95, "close_time": 1767923999999, "quote_volume": 11261.15308, "trades": 219, "taker_buy_base": 4891.8, "taker_buy_quote": 6998.33956 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 1.427, "high": 1.468, "low": 1.427, "close": 1.442, "volume": 29701.1, "close_time": 1767927599999, "quote_volume": 43011.8183, "trades": 826, "taker_buy_base": 19645.39, "taker_buy_quote": 28422.42628 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 1.443, "high": 1.449, "low": 1.434, "close": 1.444, "volume": 7739.36, "close_time": 1767931199999, "quote_volume": 11164.32805, "trades": 126, "taker_buy_base": 3326.98, "taker_buy_quote": 4799.28903 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 1.445, "high": 1.446, "low": 1.433, "close": 1.445, "volume": 4735.6, "close_time": 1767934799999, "quote_volume": 6827.3721, "trades": 104, "taker_buy_base": 1638.08, "taker_buy_quote": 2358.92551 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 1.446, "high": 1.455, "low": 1.445, "close": 1.451, "volume": 2972.14, "close_time": 1767938399999, "quote_volume": 4304.92584, "trades": 58, "taker_buy_base": 1845.62, "taker_buy_quote": 2671.91412 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 1.448, "high": 1.454, "low": 1.442, "close": 1.454, "volume": 6295.8, "close_time": 1767941999999, "quote_volume": 9120.40331, "trades": 63, "taker_buy_base": 2973.98, "taker_buy_quote": 4306.9568 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 1.454, "high": 1.461, "low": 1.453, "close": 1.457, "volume": 3138.32, "close_time": 1767945599999, "quote_volume": 4570.80142, "trades": 58, "taker_buy_base": 1301.12, "taker_buy_quote": 1895.84011 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 1.458, "high": 1.458, "low": 1.421, "close": 1.421, "volume": 3676.7, "close_time": 1767949199999, "quote_volume": 5299.85268, "trades": 75, "taker_buy_base": 1563.24, "taker_buy_quote": 2253.96114 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 1.429, "high": 1.444, "low": 1.429, "close": 1.437, "volume": 1197.55, "close_time": 1767952799999, "quote_volume": 1720.4586, "trades": 29, "taker_buy_base": 452.76, "taker_buy_quote": 650.19157 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 1.434, "high": 1.465, "low": 1.434, "close": 1.451, "volume": 23455.48, "close_time": 1767956399999, "quote_volume": 34196.00129, "trades": 307, "taker_buy_base": 10243.9, "taker_buy_quote": 14924.28838 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 1.454, "high": 1.473, "low": 1.451, "close": 1.457, "volume": 14511.18, "close_time": 1767959999999, "quote_volume": 21183.51007, "trades": 236, "taker_buy_base": 6311.17, "taker_buy_quote": 9224.47645 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 1.453, "high": 1.458, "low": 1.445, "close": 1.45, "volume": 1766.37, "close_time": 1767963599999, "quote_volume": 2562.00674, "trades": 33, "taker_buy_base": 797.37, "taker_buy_quote": 1157.34467 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 1.449, "high": 1.471, "low": 1.449, "close": 1.464, "volume": 10859.66, "close_time": 1767967199999, "quote_volume": 15887.94461, "trades": 149, "taker_buy_base": 5410.28, "taker_buy_quote": 7911.47176 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 1.46, "high": 1.461, "low": 1.437, "close": 1.443, "volume": 6260.97, "close_time": 1767970799999, "quote_volume": 9061.7297, "trades": 106, "taker_buy_base": 2027.28, "taker_buy_quote": 2934.71185 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 1.443, "high": 1.472, "low": 1.434, "close": 1.451, "volume": 8114.66, "close_time": 1767974399999, "quote_volume": 11816.42544, "trades": 174, "taker_buy_base": 3890.18, "taker_buy_quote": 5661.02501 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 1.455, "high": 1.47, "low": 1.455, "close": 1.47, "volume": 3854.9, "close_time": 1767977999999, "quote_volume": 5645.88386, "trades": 64, "taker_buy_base": 906.1, "taker_buy_quote": 1327.97726 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 1.472, "high": 1.486, "low": 1.468, "close": 1.477, "volume": 32732.55, "close_time": 1767981599999, "quote_volume": 48317.81679, "trades": 410, "taker_buy_base": 15752.71, "taker_buy_quote": 23247.24923 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 1.474, "high": 1.475, "low": 1.437, "close": 1.444, "volume": 40748.88, "close_time": 1767985199999, "quote_volume": 58812.9537, "trades": 367, "taker_buy_base": 4364.42, "taker_buy_quote": 6343.75336 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 1.444, "high": 1.444, "low": 1.424, "close": 1.425, "volume": 5078.04, "close_time": 1767988799999, "quote_volume": 7261.49195, "trades": 75, "taker_buy_base": 3578.26, "taker_buy_quote": 5117.04986 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 1.423, "high": 1.43, "low": 1.421, "close": 1.428, "volume": 2929.39, "close_time": 1767992399999, "quote_volume": 4172.14488, "trades": 57, "taker_buy_base": 1473.33, "taker_buy_quote": 2097.37395 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 1.428, "high": 1.445, "low": 1.424, "close": 1.441, "volume": 8270.39, "close_time": 1767995999999, "quote_volume": 11899.76089, "trades": 130, "taker_buy_base": 3481.31, "taker_buy_quote": 5001.96873 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 1.441, "high": 1.447, "low": 1.439, "close": 1.447, "volume": 752.32, "close_time": 1767999599999, "quote_volume": 1086.83434, "trades": 17, "taker_buy_base": 147.47, "taker_buy_quote": 212.66832 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 1.446, "high": 1.449, "low": 1.439, "close": 1.443, "volume": 3490.13, "close_time": 1768003199999, "quote_volume": 5035.54073, "trades": 24, "taker_buy_base": 3138.95, "taker_buy_quote": 4528.73949 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 1.443, "high": 1.445, "low": 1.431, "close": 1.439, "volume": 7453.86, "close_time": 1768006799999, "quote_volume": 10744.83556, "trades": 96, "taker_buy_base": 5952.69, "taker_buy_quote": 8581.00239 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 1.441, "high": 1.457, "low": 1.441, "close": 1.445, "volume": 3088.83, "close_time": 1768010399999, "quote_volume": 4486.27056, "trades": 64, "taker_buy_base": 1205.44, "taker_buy_quote": 1751.54347 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 1.445, "high": 1.451, "low": 1.439, "close": 1.443, "volume": 3623.55, "close_time": 1768013999999, "quote_volume": 5233.45436, "trades": 72, "taker_buy_base": 2251.11, "taker_buy_quote": 3246.84948 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 1.444, "high": 1.453, "low": 1.436, "close": 1.453, "volume": 1236.49, "close_time": 1768017599999, "quote_volume": 1783.78375, "trades": 30, "taker_buy_base": 655.09, "taker_buy_quote": 943.8413 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 1.449, "high": 1.449, "low": 1.434, "close": 1.437, "volume": 5423.44, "close_time": 1768021199999, "quote_volume": 7820.16689, "trades": 80, "taker_buy_base": 2171.48, "taker_buy_quote": 3127.49057 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 1.436, "high": 1.44, "low": 1.433, "close": 1.437, "volume": 2491.62, "close_time": 1768024799999, "quote_volume": 3577.28453, "trades": 36, "taker_buy_base": 1116.61, "taker_buy_quote": 1601.86387 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 1.437, "high": 1.451, "low": 1.431, "close": 1.446, "volume": 2675.3, "close_time": 1768028399999, "quote_volume": 3862.98468, "trades": 58, "taker_buy_base": 875.59, "taker_buy_quote": 1262.35772 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 1.447, "high": 1.457, "low": 1.447, "close": 1.456, "volume": 2963.09, "close_time": 1768031999999, "quote_volume": 4297.24126, "trades": 56, "taker_buy_base": 1306.07, "taker_buy_quote": 1893.1312 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 1.457, "high": 1.463, "low": 1.453, "close": 1.457, "volume": 4376.67, "close_time": 1768035599999, "quote_volume": 6373.86366, "trades": 72, "taker_buy_base": 828.74, "taker_buy_quote": 1206.44536 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 1.458, "high": 1.471, "low": 1.458, "close": 1.462, "volume": 9535.69, "close_time": 1768039199999, "quote_volume": 13967.70775, "trades": 126, "taker_buy_base": 5160.22, "taker_buy_quote": 7560.65768 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 1.463, "high": 1.488, "low": 1.463, "close": 1.487, "volume": 11151.88, "close_time": 1768042799999, "quote_volume": 16434.64564, "trades": 175, "taker_buy_base": 5486.23, "taker_buy_quote": 8073.44663 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 1.49, "high": 1.498, "low": 1.485, "close": 1.498, "volume": 8966.78, "close_time": 1768046399999, "quote_volume": 13382.55687, "trades": 136, "taker_buy_base": 5333.06, "taker_buy_quote": 7968.60409 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 1.497, "high": 1.5, "low": 1.486, "close": 1.498, "volume": 7416.24, "close_time": 1768049999999, "quote_volume": 11074.32755, "trades": 129, "taker_buy_base": 2784.48, "taker_buy_quote": 4158.16671 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 1.493, "high": 1.496, "low": 1.49, "close": 1.494, "volume": 3928.78, "close_time": 1768053599999, "quote_volume": 5865.41579, "trades": 65, "taker_buy_base": 2147.68, "taker_buy_quote": 3208.358 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 1.488, "high": 1.49, "low": 1.482, "close": 1.484, "volume": 5149.51, "close_time": 1768057199999, "quote_volume": 7648.11185, "trades": 76, "taker_buy_base": 3297.79, "taker_buy_quote": 4896.28064 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 1.49, "high": 1.491, "low": 1.481, "close": 1.489, "volume": 2981.83, "close_time": 1768060799999, "quote_volume": 4430.46008, "trades": 61, "taker_buy_base": 1267.57, "taker_buy_quote": 1884.44859 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 1.49, "high": 1.496, "low": 1.486, "close": 1.493, "volume": 2970.5, "close_time": 1768064399999, "quote_volume": 4428.95505, "trades": 71, "taker_buy_base": 1774.47, "taker_buy_quote": 2645.23894 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 1.494, "high": 1.5, "low": 1.482, "close": 1.483, "volume": 7157.48, "close_time": 1768067999999, "quote_volume": 10690.19727, "trades": 108, "taker_buy_base": 3200.81, "taker_buy_quote": 4782.90358 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 1.483, "high": 1.515, "low": 1.482, "close": 1.51, "volume": 17494.92, "close_time": 1768071599999, "quote_volume": 26359.63402, "trades": 328, "taker_buy_base": 8652.02, "taker_buy_quote": 13038.55026 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 1.508, "high": 1.516, "low": 1.507, "close": 1.515, "volume": 5361.22, "close_time": 1768075199999, "quote_volume": 8097.12101, "trades": 98, "taker_buy_base": 1816.55, "taker_buy_quote": 2743.42289 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 1.515, "high": 1.519, "low": 1.502, "close": 1.502, "volume": 2992.14, "close_time": 1768078799999, "quote_volume": 4528.13082, "trades": 75, "taker_buy_base": 1925.33, "taker_buy_quote": 2912.83544 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 1.502, "high": 1.502, "low": 1.493, "close": 1.496, "volume": 6941.51, "close_time": 1768082399999, "quote_volume": 10377.76996, "trades": 108, "taker_buy_base": 5081.09, "taker_buy_quote": 7595.153 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 1.492, "high": 1.492, "low": 1.47, "close": 1.47, "volume": 3393.16, "close_time": 1768085999999, "quote_volume": 5016.32666, "trades": 111, "taker_buy_base": 1359.97, "taker_buy_quote": 2014.25008 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 1.471, "high": 1.481, "low": 1.469, "close": 1.472, "volume": 9119.02, "close_time": 1768089599999, "quote_volume": 13461.33361, "trades": 143, "taker_buy_base": 4397.74, "taker_buy_quote": 6489.06186 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 1.472, "high": 1.48, "low": 1.468, "close": 1.478, "volume": 4178.41, "close_time": 1768093199999, "quote_volume": 6152.04396, "trades": 78, "taker_buy_base": 2324.6, "taker_buy_quote": 3420.58789 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 1.478, "high": 1.484, "low": 1.472, "close": 1.478, "volume": 3631.13, "close_time": 1768096799999, "quote_volume": 5371.80758, "trades": 49, "taker_buy_base": 1507.49, "taker_buy_quote": 2230.99391 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 1.479, "high": 1.482, "low": 1.474, "close": 1.476, "volume": 5100.97, "close_time": 1768100399999, "quote_volume": 7536.82325, "trades": 49, "taker_buy_base": 2890.13, "taker_buy_quote": 4271.40263 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 1.477, "high": 1.479, "low": 1.472, "close": 1.476, "volume": 1737.5, "close_time": 1768103999999, "quote_volume": 2561.63842, "trades": 34, "taker_buy_base": 1278.94, "taker_buy_quote": 1885.30828 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 1.478, "high": 1.481, "low": 1.476, "close": 1.481, "volume": 616.63, "close_time": 1768107599999, "quote_volume": 911.69574, "trades": 17, "taker_buy_base": 266.86, "taker_buy_quote": 394.48594 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 1.481, "high": 1.49, "low": 1.481, "close": 1.486, "volume": 7265.41, "close_time": 1768111199999, "quote_volume": 10786.95621, "trades": 81, "taker_buy_base": 3967.66, "taker_buy_quote": 5886.29502 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 1.484, "high": 1.484, "low": 1.475, "close": 1.478, "volume": 459.09, "close_time": 1768114799999, "quote_volume": 678.25726, "trades": 14, "taker_buy_base": 115.79, "taker_buy_quote": 170.9568 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 1.48, "high": 1.49, "low": 1.48, "close": 1.489, "volume": 2469.76, "close_time": 1768118399999, "quote_volume": 3670.23566, "trades": 60, "taker_buy_base": 1627.26, "taker_buy_quote": 2417.03386 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 1.49, "high": 1.496, "low": 1.488, "close": 1.493, "volume": 4307.67, "close_time": 1768121999999, "quote_volume": 6425.82425, "trades": 76, "taker_buy_base": 2588.23, "taker_buy_quote": 3861.41989 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 1.492, "high": 1.492, "low": 1.482, "close": 1.487, "volume": 1371.67, "close_time": 1768125599999, "quote_volume": 2041.22571, "trades": 44, "taker_buy_base": 1052.61, "taker_buy_quote": 1566.81879 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 1.486, "high": 1.5, "low": 1.486, "close": 1.497, "volume": 4542.56, "close_time": 1768129199999, "quote_volume": 6788.09065, "trades": 86, "taker_buy_base": 2640.74, "taker_buy_quote": 3945.36475 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 1.498, "high": 1.498, "low": 1.487, "close": 1.49, "volume": 1977.2, "close_time": 1768132799999, "quote_volume": 2947.05141, "trades": 55, "taker_buy_base": 834.73, "taker_buy_quote": 1243.08475 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 1.49, "high": 1.492, "low": 1.488, "close": 1.49, "volume": 1073.13, "close_time": 1768136399999, "quote_volume": 1598.17164, "trades": 35, "taker_buy_base": 484.65, "taker_buy_quote": 721.76591 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 1.49, "high": 1.495, "low": 1.485, "close": 1.492, "volume": 3641.89, "close_time": 1768139999999, "quote_volume": 5425.15419, "trades": 67, "taker_buy_base": 1565.38, "taker_buy_quote": 2333.09988 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 1.49, "high": 1.493, "low": 1.485, "close": 1.493, "volume": 1551.66, "close_time": 1768143599999, "quote_volume": 2310.82703, "trades": 47, "taker_buy_base": 1283.28, "taker_buy_quote": 1911.40493 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 1.493, "high": 1.493, "low": 1.474, "close": 1.48, "volume": 3647.57, "close_time": 1768147199999, "quote_volume": 5412.13658, "trades": 84, "taker_buy_base": 2381.15, "taker_buy_quote": 3530.91212 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 1.481, "high": 1.494, "low": 1.479, "close": 1.482, "volume": 4776.32, "close_time": 1768150799999, "quote_volume": 7098.70154, "trades": 60, "taker_buy_base": 4091.34, "taker_buy_quote": 6081.91329 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 1.486, "high": 1.495, "low": 1.482, "close": 1.495, "volume": 3153.28, "close_time": 1768154399999, "quote_volume": 4688.96148, "trades": 73, "taker_buy_base": 1715.82, "taker_buy_quote": 2551.09322 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 1.495, "high": 1.495, "low": 1.487, "close": 1.491, "volume": 1800.37, "close_time": 1768157999999, "quote_volume": 2683.80909, "trades": 43, "taker_buy_base": 897.03, "taker_buy_quote": 1336.2723 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 1.493, "high": 1.5, "low": 1.491, "close": 1.495, "volume": 3582.0, "close_time": 1768161599999, "quote_volume": 5362.61497, "trades": 58, "taker_buy_base": 1639.04, "taker_buy_quote": 2452.96401 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 1.493, "high": 1.493, "low": 1.468, "close": 1.474, "volume": 8152.22, "close_time": 1768165199999, "quote_volume": 12026.88629, "trades": 128, "taker_buy_base": 3569.77, "taker_buy_quote": 5278.09265 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 1.471, "high": 1.482, "low": 1.471, "close": 1.479, "volume": 11184.44, "close_time": 1768168799999, "quote_volume": 16509.23078, "trades": 137, "taker_buy_base": 5898.98, "taker_buy_quote": 8696.81656 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 1.476, "high": 1.477, "low": 1.467, "close": 1.477, "volume": 809.76, "close_time": 1768172399999, "quote_volume": 1189.94358, "trades": 34, "taker_buy_base": 404.14, "taker_buy_quote": 593.63626 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 1.474, "high": 1.483, "low": 1.461, "close": 1.483, "volume": 5505.96, "close_time": 1768175999999, "quote_volume": 8102.35727, "trades": 108, "taker_buy_base": 2376.93, "taker_buy_quote": 3497.13962 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 1.482, "high": 1.494, "low": 1.457, "close": 1.476, "volume": 35472.37, "close_time": 1768179599999, "quote_volume": 51973.49622, "trades": 192, "taker_buy_base": 5469.0, "taker_buy_quote": 8078.91144 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 1.479, "high": 1.482, "low": 1.469, "close": 1.481, "volume": 9107.71, "close_time": 1768183199999, "quote_volume": 13443.55585, "trades": 108, "taker_buy_base": 8052.03, "taker_buy_quote": 11882.96749 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 1.484, "high": 1.526, "low": 1.484, "close": 1.523, "volume": 12040.5, "close_time": 1768186799999, "quote_volume": 18231.46246, "trades": 291, "taker_buy_base": 5117.86, "taker_buy_quote": 7760.05442 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 1.526, "high": 1.53, "low": 1.519, "close": 1.529, "volume": 10258.15, "close_time": 1768190399999, "quote_volume": 15648.37189, "trades": 176, "taker_buy_base": 6189.75, "taker_buy_quote": 9439.74612 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 1.528, "high": 1.529, "low": 1.516, "close": 1.526, "volume": 4760.71, "close_time": 1768193999999, "quote_volume": 7243.64329, "trades": 103, "taker_buy_base": 2264.09, "taker_buy_quote": 3442.92395 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 1.523, "high": 1.534, "low": 1.519, "close": 1.529, "volume": 6860.21, "close_time": 1768197599999, "quote_volume": 10469.68006, "trades": 115, "taker_buy_base": 5074.17, "taker_buy_quote": 7742.40845 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 1.528, "high": 1.528, "low": 1.511, "close": 1.513, "volume": 1341.22, "close_time": 1768201199999, "quote_volume": 2033.84668, "trades": 43, "taker_buy_base": 632.9, "taker_buy_quote": 959.63585 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 1.514, "high": 1.515, "low": 1.483, "close": 1.484, "volume": 3971.07, "close_time": 1768204799999, "quote_volume": 5931.01451, "trades": 95, "taker_buy_base": 1654.67, "taker_buy_quote": 2470.37429 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 1.486, "high": 1.494, "low": 1.461, "close": 1.468, "volume": 7912.32, "close_time": 1768208399999, "quote_volume": 11654.57593, "trades": 117, "taker_buy_base": 2624.54, "taker_buy_quote": 3869.05612 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 1.472, "high": 1.472, "low": 1.459, "close": 1.459, "volume": 4678.94, "close_time": 1768211999999, "quote_volume": 6863.65868, "trades": 64, "taker_buy_base": 1553.05, "taker_buy_quote": 2278.7397 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 1.459, "high": 1.463, "low": 1.452, "close": 1.453, "volume": 3444.75, "close_time": 1768215599999, "quote_volume": 5022.90565, "trades": 69, "taker_buy_base": 1258.96, "taker_buy_quote": 1837.13607 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 1.455, "high": 1.46, "low": 1.449, "close": 1.454, "volume": 2572.46, "close_time": 1768219199999, "quote_volume": 3743.3862, "trades": 72, "taker_buy_base": 1614.75, "taker_buy_quote": 2349.23192 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 1.454, "high": 1.456, "low": 1.447, "close": 1.448, "volume": 2129.58, "close_time": 1768222799999, "quote_volume": 3090.12546, "trades": 74, "taker_buy_base": 1720.45, "taker_buy_quote": 2496.04397 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 1.448, "high": 1.449, "low": 1.431, "close": 1.433, "volume": 9064.59, "close_time": 1768226399999, "quote_volume": 13034.76358, "trades": 188, "taker_buy_base": 4528.95, "taker_buy_quote": 6513.22838 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 1.434, "high": 1.448, "low": 1.424, "close": 1.447, "volume": 11699.37, "close_time": 1768229999999, "quote_volume": 16803.737, "trades": 155, "taker_buy_base": 4633.93, "taker_buy_quote": 6663.15957 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 1.447, "high": 1.469, "low": 1.447, "close": 1.463, "volume": 5512.58, "close_time": 1768233599999, "quote_volume": 8058.92546, "trades": 94, "taker_buy_base": 2376.17, "taker_buy_quote": 3473.93198 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 1.463, "high": 1.487, "low": 1.458, "close": 1.482, "volume": 14499.46, "close_time": 1768237199999, "quote_volume": 21338.18433, "trades": 218, "taker_buy_base": 4535.11, "taker_buy_quote": 6679.08431 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 1.481, "high": 1.488, "low": 1.461, "close": 1.479, "volume": 5836.9, "close_time": 1768240799999, "quote_volume": 8603.43787, "trades": 104, "taker_buy_base": 2268.93, "taker_buy_quote": 3344.99011 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 1.48, "high": 1.484, "low": 1.468, "close": 1.478, "volume": 4013.88, "close_time": 1768244399999, "quote_volume": 5933.31801, "trades": 86, "taker_buy_base": 1891.73, "taker_buy_quote": 2796.3345 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 1.473, "high": 1.487, "low": 1.473, "close": 1.478, "volume": 7450.13, "close_time": 1768247999999, "quote_volume": 11032.18007, "trades": 134, "taker_buy_base": 3824.58, "taker_buy_quote": 5663.65973 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 1.478, "high": 1.488, "low": 1.473, "close": 1.482, "volume": 4280.7, "close_time": 1768251599999, "quote_volume": 6339.60116, "trades": 96, "taker_buy_base": 2023.17, "taker_buy_quote": 2994.29192 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 1.477, "high": 1.478, "low": 1.463, "close": 1.464, "volume": 4238.1, "close_time": 1768255199999, "quote_volume": 6238.78966, "trades": 88, "taker_buy_base": 2440.88, "taker_buy_quote": 3591.53255 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 1.47, "high": 1.474, "low": 1.463, "close": 1.468, "volume": 3884.27, "close_time": 1768258799999, "quote_volume": 5700.18575, "trades": 55, "taker_buy_base": 2405.93, "taker_buy_quote": 3534.10958 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 1.469, "high": 1.469, "low": 1.459, "close": 1.46, "volume": 1562.07, "close_time": 1768262399999, "quote_volume": 2290.08817, "trades": 15, "taker_buy_base": 83.18, "taker_buy_quote": 121.51111 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 1.457, "high": 1.465, "low": 1.457, "close": 1.464, "volume": 4430.09, "close_time": 1768265999999, "quote_volume": 6470.47243, "trades": 46, "taker_buy_base": 1726.93, "taker_buy_quote": 2523.12209 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 1.463, "high": 1.468, "low": 1.454, "close": 1.455, "volume": 1292.1, "close_time": 1768269599999, "quote_volume": 1883.50937, "trades": 29, "taker_buy_base": 304.15, "taker_buy_quote": 444.36464 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 1.455, "high": 1.464, "low": 1.455, "close": 1.457, "volume": 3757.75, "close_time": 1768273199999, "quote_volume": 5489.7287, "trades": 51, "taker_buy_base": 2165.24, "taker_buy_quote": 3161.01807 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 1.456, "high": 1.467, "low": 1.451, "close": 1.465, "volume": 5161.93, "close_time": 1768276799999, "quote_volume": 7546.86624, "trades": 75, "taker_buy_base": 1272.52, "taker_buy_quote": 1856.77871 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 1.465, "high": 1.482, "low": 1.465, "close": 1.481, "volume": 2823.06, "close_time": 1768280399999, "quote_volume": 4157.17226, "trades": 64, "taker_buy_base": 1010.41, "taker_buy_quote": 1486.32304 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 1.483, "high": 1.492, "low": 1.475, "close": 1.475, "volume": 8646.04, "close_time": 1768283999999, "quote_volume": 12820.75223, "trades": 113, "taker_buy_base": 4385.98, "taker_buy_quote": 6504.53782 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 1.48, "high": 1.485, "low": 1.471, "close": 1.481, "volume": 2927.01, "close_time": 1768287599999, "quote_volume": 4330.19372, "trades": 56, "taker_buy_base": 576.6, "taker_buy_quote": 853.12035 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 1.482, "high": 1.486, "low": 1.479, "close": 1.481, "volume": 878.08, "close_time": 1768291199999, "quote_volume": 1301.93601, "trades": 36, "taker_buy_base": 187.48, "taker_buy_quote": 277.76495 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 1.484, "high": 1.495, "low": 1.483, "close": 1.494, "volume": 2556.54, "close_time": 1768294799999, "quote_volume": 3806.30813, "trades": 80, "taker_buy_base": 511.42, "taker_buy_quote": 761.33865 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 1.494, "high": 1.494, "low": 1.488, "close": 1.491, "volume": 1748.27, "close_time": 1768298399999, "quote_volume": 2607.35294, "trades": 49, "taker_buy_base": 861.79, "taker_buy_quote": 1284.95668 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 1.492, "high": 1.498, "low": 1.487, "close": 1.496, "volume": 8143.37, "close_time": 1768301999999, "quote_volume": 12169.07129, "trades": 122, "taker_buy_base": 5018.35, "taker_buy_quote": 7496.85437 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 1.498, "high": 1.498, "low": 1.494, "close": 1.495, "volume": 4154.43, "close_time": 1768305599999, "quote_volume": 6210.73629, "trades": 48, "taker_buy_base": 547.89, "taker_buy_quote": 819.19073 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 1.493, "high": 1.499, "low": 1.489, "close": 1.496, "volume": 3139.01, "close_time": 1768309199999, "quote_volume": 4695.17667, "trades": 72, "taker_buy_base": 1386.9, "taker_buy_quote": 2076.30646 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 1.496, "high": 1.535, "low": 1.495, "close": 1.535, "volume": 23935.18, "close_time": 1768312799999, "quote_volume": 36288.08026, "trades": 386, "taker_buy_base": 9870.15, "taker_buy_quote": 14929.60651 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 1.537, "high": 1.546, "low": 1.517, "close": 1.522, "volume": 28645.49, "close_time": 1768316399999, "quote_volume": 43963.174, "trades": 542, "taker_buy_base": 13852.51, "taker_buy_quote": 21261.04019 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 1.518, "high": 1.524, "low": 1.5, "close": 1.523, "volume": 19647.29, "close_time": 1768319999999, "quote_volume": 29706.08241, "trades": 333, "taker_buy_base": 11265.98, "taker_buy_quote": 17034.88246 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 1.523, "high": 1.543, "low": 1.519, "close": 1.536, "volume": 20903.24, "close_time": 1768323599999, "quote_volume": 31984.49352, "trades": 402, "taker_buy_base": 8182.74, "taker_buy_quote": 12517.44033 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 1.534, "high": 1.535, "low": 1.523, "close": 1.532, "volume": 7579.98, "close_time": 1768327199999, "quote_volume": 11579.60769, "trades": 102, "taker_buy_base": 3327.28, "taker_buy_quote": 5085.10282 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 1.531, "high": 1.543, "low": 1.528, "close": 1.536, "volume": 6496.43, "close_time": 1768330799999, "quote_volume": 9979.75178, "trades": 116, "taker_buy_base": 2997.93, "taker_buy_quote": 4603.45984 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 1.536, "high": 1.57, "low": 1.533, "close": 1.566, "volume": 16643.59, "close_time": 1768334399999, "quote_volume": 25883.3665, "trades": 317, "taker_buy_base": 7547.24, "taker_buy_quote": 11749.83913 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 1.566, "high": 1.568, "low": 1.527, "close": 1.543, "volume": 26419.19, "close_time": 1768337999999, "quote_volume": 40722.39866, "trades": 390, "taker_buy_base": 14370.93, "taker_buy_quote": 22158.35421 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 1.543, "high": 1.557, "low": 1.543, "close": 1.556, "volume": 9723.39, "close_time": 1768341599999, "quote_volume": 15076.17333, "trades": 147, "taker_buy_base": 3700.92, "taker_buy_quote": 5737.11669 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 1.555, "high": 1.601, "low": 1.555, "close": 1.598, "volume": 18355.38, "close_time": 1768345199999, "quote_volume": 29101.09507, "trades": 402, "taker_buy_base": 8523.95, "taker_buy_quote": 13499.45685 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 1.599, "high": 1.606, "low": 1.579, "close": 1.588, "volume": 11778.11, "close_time": 1768348799999, "quote_volume": 18736.70212, "trades": 234, "taker_buy_base": 7182.04, "taker_buy_quote": 11414.92109 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 1.589, "high": 1.594, "low": 1.579, "close": 1.594, "volume": 5008.15, "close_time": 1768352399999, "quote_volume": 7934.91865, "trades": 120, "taker_buy_base": 2504.54, "taker_buy_quote": 3967.79559 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 1.592, "high": 1.613, "low": 1.591, "close": 1.6, "volume": 7487.48, "close_time": 1768355999999, "quote_volume": 12001.87555, "trades": 193, "taker_buy_base": 5004.49, "taker_buy_quote": 8022.83661 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 1.598, "high": 1.616, "low": 1.595, "close": 1.61, "volume": 3685.15, "close_time": 1768359599999, "quote_volume": 5906.69086, "trades": 102, "taker_buy_base": 1978.77, "taker_buy_quote": 3168.53192 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 1.61, "high": 1.625, "low": 1.6, "close": 1.619, "volume": 10674.68, "close_time": 1768363199999, "quote_volume": 17198.84719, "trades": 172, "taker_buy_base": 4787.11, "taker_buy_quote": 7704.48503 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 1.618, "high": 1.625, "low": 1.609, "close": 1.623, "volume": 6107.7, "close_time": 1768366799999, "quote_volume": 9868.42525, "trades": 123, "taker_buy_base": 2586.21, "taker_buy_quote": 4177.58475 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 1.623, "high": 1.629, "low": 1.601, "close": 1.609, "volume": 30256.59, "close_time": 1768370399999, "quote_volume": 48772.40612, "trades": 361, "taker_buy_base": 14074.62, "taker_buy_quote": 22669.79725 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 1.609, "high": 1.634, "low": 1.607, "close": 1.633, "volume": 9074.99, "close_time": 1768373999999, "quote_volume": 14697.43101, "trades": 157, "taker_buy_base": 4073.25, "taker_buy_quote": 6592.40226 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 1.633, "high": 1.642, "low": 1.627, "close": 1.64, "volume": 15511.97, "close_time": 1768377599999, "quote_volume": 25342.23182, "trades": 244, "taker_buy_base": 8876.62, "taker_buy_quote": 14499.12593 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 1.639, "high": 1.65, "low": 1.63, "close": 1.63, "volume": 38413.39, "close_time": 1768381199999, "quote_volume": 63082.89235, "trades": 313, "taker_buy_base": 26172.34, "taker_buy_quote": 42992.98893 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 1.631, "high": 1.68, "low": 1.628, "close": 1.68, "volume": 50411.19, "close_time": 1768384799999, "quote_volume": 83519.8782, "trades": 715, "taker_buy_base": 23783.27, "taker_buy_quote": 39364.97515 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 1.68, "high": 1.689, "low": 1.651, "close": 1.652, "volume": 35981.92, "close_time": 1768388399999, "quote_volume": 60033.04177, "trades": 467, "taker_buy_base": 18008.86, "taker_buy_quote": 30035.8962 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 1.652, "high": 1.654, "low": 1.633, "close": 1.637, "volume": 18109.79, "close_time": 1768391999999, "quote_volume": 29758.42717, "trades": 267, "taker_buy_base": 8883.35, "taker_buy_quote": 14585.16513 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 1.637, "high": 1.644, "low": 1.635, "close": 1.637, "volume": 6855.87, "close_time": 1768395599999, "quote_volume": 11237.58634, "trades": 100, "taker_buy_base": 3614.75, "taker_buy_quote": 5924.31567 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 1.636, "high": 1.636, "low": 1.612, "close": 1.628, "volume": 32268.47, "close_time": 1768399199999, "quote_volume": 52373.42719, "trades": 467, "taker_buy_base": 9751.86, "taker_buy_quote": 15839.1634 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 1.631, "high": 1.672, "low": 1.631, "close": 1.666, "volume": 21409.07, "close_time": 1768402799999, "quote_volume": 35384.75596, "trades": 242, "taker_buy_base": 8864.87, "taker_buy_quote": 14667.21054 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 1.664, "high": 1.725, "low": 1.656, "close": 1.722, "volume": 64233.47, "close_time": 1768406399999, "quote_volume": 109158.84187, "trades": 737, "taker_buy_base": 23680.65, "taker_buy_quote": 40184.11589 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 1.723, "high": 1.75, "low": 1.691, "close": 1.703, "volume": 115662.3, "close_time": 1768409999999, "quote_volume": 198448.58367, "trades": 1202, "taker_buy_base": 59929.79, "taker_buy_quote": 102664.53288 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 1.703, "high": 1.703, "low": 1.658, "close": 1.664, "volume": 51416.79, "close_time": 1768413599999, "quote_volume": 86226.68926, "trades": 579, "taker_buy_base": 26813.69, "taker_buy_quote": 44950.06227 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 1.663, "high": 1.664, "low": 1.634, "close": 1.644, "volume": 19022.16, "close_time": 1768417199999, "quote_volume": 31466.85446, "trades": 230, "taker_buy_base": 10000.99, "taker_buy_quote": 16546.46057 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 1.642, "high": 1.687, "low": 1.639, "close": 1.685, "volume": 53697.85, "close_time": 1768420799999, "quote_volume": 89607.49232, "trades": 599, "taker_buy_base": 25448.37, "taker_buy_quote": 42430.39813 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 1.687, "high": 1.694, "low": 1.668, "close": 1.674, "volume": 17501.52, "close_time": 1768424399999, "quote_volume": 29453.16187, "trades": 238, "taker_buy_base": 9534.37, "taker_buy_quote": 16046.91139 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 1.674, "high": 1.683, "low": 1.651, "close": 1.654, "volume": 16680.76, "close_time": 1768427999999, "quote_volume": 27835.779, "trades": 231, "taker_buy_base": 9571.47, "taker_buy_quote": 15957.00062 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 1.655, "high": 1.657, "low": 1.628, "close": 1.63, "volume": 18415.23, "close_time": 1768431599999, "quote_volume": 30256.7978, "trades": 233, "taker_buy_base": 9928.86, "taker_buy_quote": 16303.19624 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 1.631, "high": 1.67, "low": 1.629, "close": 1.667, "volume": 43008.59, "close_time": 1768435199999, "quote_volume": 70860.47536, "trades": 547, "taker_buy_base": 21803.69, "taker_buy_quote": 35864.10659 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 1.666, "high": 1.666, "low": 1.636, "close": 1.64, "volume": 15400.41, "close_time": 1768438799999, "quote_volume": 25345.95652, "trades": 191, "taker_buy_base": 8103.82, "taker_buy_quote": 13322.11498 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 1.646, "high": 1.654, "low": 1.62, "close": 1.632, "volume": 8024.48, "close_time": 1768442399999, "quote_volume": 13087.48574, "trades": 164, "taker_buy_base": 4094.09, "taker_buy_quote": 6670.41941 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 1.631, "high": 1.635, "low": 1.614, "close": 1.614, "volume": 7543.34, "close_time": 1768445999999, "quote_volume": 12249.29802, "trades": 117, "taker_buy_base": 2463.34, "taker_buy_quote": 3996.98312 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 1.622, "high": 1.623, "low": 1.591, "close": 1.598, "volume": 10225.85, "close_time": 1768449599999, "quote_volume": 16343.58109, "trades": 211, "taker_buy_base": 4205.2, "taker_buy_quote": 6718.85247 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 1.603, "high": 1.608, "low": 1.601, "close": 1.604, "volume": 1995.47, "close_time": 1768453199999, "quote_volume": 3200.63637, "trades": 48, "taker_buy_base": 1276.09, "taker_buy_quote": 2046.20034 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 1.609, "high": 1.627, "low": 1.6, "close": 1.624, "volume": 20223.71, "close_time": 1768456799999, "quote_volume": 32654.49057, "trades": 310, "taker_buy_base": 8615.36, "taker_buy_quote": 13901.452 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 1.62, "high": 1.623, "low": 1.608, "close": 1.623, "volume": 8033.52, "close_time": 1768460399999, "quote_volume": 12960.85844, "trades": 123, "taker_buy_base": 3545.78, "taker_buy_quote": 5722.80429 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 1.621, "high": 1.634, "low": 1.617, "close": 1.628, "volume": 7050.29, "close_time": 1768463999999, "quote_volume": 11463.63782, "trades": 112, "taker_buy_base": 3756.73, "taker_buy_quote": 6107.19277 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 1.627, "high": 1.629, "low": 1.614, "close": 1.625, "volume": 3780.2, "close_time": 1768467599999, "quote_volume": 6137.46868, "trades": 71, "taker_buy_base": 2252.61, "taker_buy_quote": 3656.01848 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 1.625, "high": 1.644, "low": 1.623, "close": 1.639, "volume": 11625.08, "close_time": 1768471199999, "quote_volume": 19031.6252, "trades": 332, "taker_buy_base": 5526.19, "taker_buy_quote": 9036.76306 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 1.639, "high": 1.639, "low": 1.627, "close": 1.629, "volume": 7935.94, "close_time": 1768474799999, "quote_volume": 12945.12837, "trades": 329, "taker_buy_base": 2964.07, "taker_buy_quote": 4835.83116 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 1.63, "high": 1.634, "low": 1.623, "close": 1.625, "volume": 4781.97, "close_time": 1768478399999, "quote_volume": 7775.93771, "trades": 179, "taker_buy_base": 1365.25, "taker_buy_quote": 2224.32965 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 1.626, "high": 1.629, "low": 1.621, "close": 1.628, "volume": 2895.03, "close_time": 1768481999999, "quote_volume": 4702.42707, "trades": 136, "taker_buy_base": 1921.1, "taker_buy_quote": 3119.66744 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 1.628, "high": 1.63, "low": 1.625, "close": 1.626, "volume": 1604.14, "close_time": 1768485599999, "quote_volume": 2610.83091, "trades": 117, "taker_buy_base": 746.61, "taker_buy_quote": 1214.92732 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 1.625, "high": 1.631, "low": 1.618, "close": 1.627, "volume": 36171.95, "close_time": 1768489199999, "quote_volume": 58596.74612, "trades": 433, "taker_buy_base": 5242.37, "taker_buy_quote": 8511.32736 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 1.628, "high": 1.632, "low": 1.6, "close": 1.621, "volume": 13717.76, "close_time": 1768492799999, "quote_volume": 22110.29727, "trades": 227, "taker_buy_base": 7925.54, "taker_buy_quote": 12767.05569 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 1.616, "high": 1.617, "low": 1.603, "close": 1.612, "volume": 4351.0, "close_time": 1768496399999, "quote_volume": 6991.33343, "trades": 196, "taker_buy_base": 2726.48, "taker_buy_quote": 4378.83188 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 1.611, "high": 1.615, "low": 1.594, "close": 1.597, "volume": 5783.16, "close_time": 1768499999999, "quote_volume": 9290.95289, "trades": 175, "taker_buy_base": 3111.03, "taker_buy_quote": 4995.00244 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 1.598, "high": 1.598, "low": 1.576, "close": 1.581, "volume": 22450.16, "close_time": 1768503599999, "quote_volume": 35577.31503, "trades": 249, "taker_buy_base": 4448.53, "taker_buy_quote": 7045.25897 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 1.58, "high": 1.604, "low": 1.572, "close": 1.59, "volume": 31539.03, "close_time": 1768507199999, "quote_volume": 50257.46564, "trades": 692, "taker_buy_base": 15674.02, "taker_buy_quote": 24961.26415 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 1.59, "high": 1.592, "low": 1.58, "close": 1.582, "volume": 1968.24, "close_time": 1768510799999, "quote_volume": 3118.87092, "trades": 85, "taker_buy_base": 840.54, "taker_buy_quote": 1331.5444 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 1.583, "high": 1.621, "low": 1.582, "close": 1.602, "volume": 25817.3, "close_time": 1768514399999, "quote_volume": 41456.4548, "trades": 470, "taker_buy_base": 10411.02, "taker_buy_quote": 16714.67289 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 1.601, "high": 1.617, "low": 1.601, "close": 1.616, "volume": 2802.83, "close_time": 1768517999999, "quote_volume": 4512.48332, "trades": 124, "taker_buy_base": 1183.27, "taker_buy_quote": 1906.25169 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 1.615, "high": 1.636, "low": 1.615, "close": 1.633, "volume": 7212.0, "close_time": 1768521599999, "quote_volume": 11750.76206, "trades": 202, "taker_buy_base": 2990.69, "taker_buy_quote": 4868.568 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 1.633, "high": 1.64, "low": 1.625, "close": 1.632, "volume": 5803.99, "close_time": 1768525199999, "quote_volume": 9475.97446, "trades": 203, "taker_buy_base": 2579.02, "taker_buy_quote": 4210.18209 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 1.634, "high": 1.636, "low": 1.626, "close": 1.632, "volume": 3797.56, "close_time": 1768528799999, "quote_volume": 6191.12643, "trades": 147, "taker_buy_base": 1442.23, "taker_buy_quote": 2348.84828 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 1.632, "high": 1.641, "low": 1.624, "close": 1.64, "volume": 4617.45, "close_time": 1768532399999, "quote_volume": 7534.04719, "trades": 148, "taker_buy_base": 1900.43, "taker_buy_quote": 3102.5127 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 1.642, "high": 1.661, "low": 1.639, "close": 1.639, "volume": 10894.76, "close_time": 1768535999999, "quote_volume": 18002.32796, "trades": 291, "taker_buy_base": 4382.28, "taker_buy_quote": 7237.84224 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 1.638, "high": 1.64, "low": 1.621, "close": 1.625, "volume": 6069.13, "close_time": 1768539599999, "quote_volume": 9905.83141, "trades": 179, "taker_buy_base": 3114.31, "taker_buy_quote": 5079.13163 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 1.625, "high": 1.651, "low": 1.625, "close": 1.641, "volume": 6342.52, "close_time": 1768543199999, "quote_volume": 10415.04769, "trades": 181, "taker_buy_base": 2764.89, "taker_buy_quote": 4535.02201 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 1.641, "high": 1.657, "low": 1.628, "close": 1.648, "volume": 14189.63, "close_time": 1768546799999, "quote_volume": 23280.54957, "trades": 326, "taker_buy_base": 9745.0, "taker_buy_quote": 15996.38867 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 1.647, "high": 1.647, "low": 1.636, "close": 1.637, "volume": 19737.39, "close_time": 1768550399999, "quote_volume": 32388.94197, "trades": 166, "taker_buy_base": 16180.99, "taker_buy_quote": 26551.45422 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 1.637, "high": 1.643, "low": 1.635, "close": 1.64, "volume": 3645.53, "close_time": 1768553999999, "quote_volume": 5969.41481, "trades": 149, "taker_buy_base": 1017.07, "taker_buy_quote": 1665.70823 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 1.638, "high": 1.639, "low": 1.632, "close": 1.639, "volume": 2288.61, "close_time": 1768557599999, "quote_volume": 3745.60654, "trades": 106, "taker_buy_base": 1195.55, "taker_buy_quote": 1956.4134 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 1.633, "high": 1.634, "low": 1.629, "close": 1.63, "volume": 3126.44, "close_time": 1768561199999, "quote_volume": 5099.00562, "trades": 119, "taker_buy_base": 1106.24, "taker_buy_quote": 1804.89602 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 1.63, "high": 1.638, "low": 1.628, "close": 1.631, "volume": 1502.07, "close_time": 1768564799999, "quote_volume": 2450.48765, "trades": 56, "taker_buy_base": 654.02, "taker_buy_quote": 1066.1349 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 1.632, "high": 1.633, "low": 1.628, "close": 1.629, "volume": 1995.59, "close_time": 1768568399999, "quote_volume": 3251.04285, "trades": 75, "taker_buy_base": 868.53, "taker_buy_quote": 1415.34629 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 1.628, "high": 1.634, "low": 1.628, "close": 1.63, "volume": 2419.7, "close_time": 1768571999999, "quote_volume": 3947.29497, "trades": 79, "taker_buy_base": 1169.14, "taker_buy_quote": 1907.19684 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 1.63, "high": 1.634, "low": 1.628, "close": 1.631, "volume": 1915.81, "close_time": 1768575599999, "quote_volume": 3124.40724, "trades": 70, "taker_buy_base": 811.93, "taker_buy_quote": 1324.36335 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 1.628, "high": 1.645, "low": 1.595, "close": 1.602, "volume": 13216.03, "close_time": 1768579199999, "quote_volume": 21420.02445, "trades": 351, "taker_buy_base": 5564.37, "taker_buy_quote": 9019.10895 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 1.6, "high": 1.618, "low": 1.596, "close": 1.609, "volume": 10336.77, "close_time": 1768582799999, "quote_volume": 16641.91727, "trades": 225, "taker_buy_base": 5371.35, "taker_buy_quote": 8646.34639 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 1.609, "high": 1.629, "low": 1.608, "close": 1.629, "volume": 5999.54, "close_time": 1768586399999, "quote_volume": 9716.6264, "trades": 160, "taker_buy_base": 2368.23, "taker_buy_quote": 3837.15326 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 1.629, "high": 1.647, "low": 1.627, "close": 1.627, "volume": 12630.72, "close_time": 1768589999999, "quote_volume": 20702.10784, "trades": 357, "taker_buy_base": 4844.23, "taker_buy_quote": 7933.10079 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 1.626, "high": 1.641, "low": 1.62, "close": 1.634, "volume": 9030.08, "close_time": 1768593599999, "quote_volume": 14686.79517, "trades": 137, "taker_buy_base": 2867.49, "taker_buy_quote": 4663.47351 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 1.632, "high": 1.64, "low": 1.622, "close": 1.638, "volume": 1741.53, "close_time": 1768597199999, "quote_volume": 2840.86529, "trades": 54, "taker_buy_base": 823.21, "taker_buy_quote": 1344.13928 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 1.64, "high": 1.642, "low": 1.635, "close": 1.636, "volume": 2284.2, "close_time": 1768600799999, "quote_volume": 3742.44562, "trades": 68, "taker_buy_base": 852.68, "taker_buy_quote": 1397.17448 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 1.636, "high": 1.645, "low": 1.631, "close": 1.643, "volume": 1203.3, "close_time": 1768604399999, "quote_volume": 1970.87408, "trades": 70, "taker_buy_base": 816.95, "taker_buy_quote": 1338.70091 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 1.641, "high": 1.653, "low": 1.641, "close": 1.65, "volume": 3507.39, "close_time": 1768607999999, "quote_volume": 5779.95103, "trades": 82, "taker_buy_base": 1964.18, "taker_buy_quote": 3236.29277 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 1.651, "high": 1.664, "low": 1.645, "close": 1.655, "volume": 6047.5, "close_time": 1768611599999, "quote_volume": 10001.34649, "trades": 145, "taker_buy_base": 3023.22, "taker_buy_quote": 4997.06216 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 1.648, "high": 1.666, "low": 1.641, "close": 1.657, "volume": 7980.77, "close_time": 1768615199999, "quote_volume": 13204.17236, "trades": 165, "taker_buy_base": 2796.11, "taker_buy_quote": 4627.9006 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 1.658, "high": 1.658, "low": 1.639, "close": 1.645, "volume": 2474.02, "close_time": 1768618799999, "quote_volume": 4073.21745, "trades": 88, "taker_buy_base": 1676.14, "taker_buy_quote": 2759.52979 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 1.646, "high": 1.649, "low": 1.637, "close": 1.649, "volume": 4192.29, "close_time": 1768622399999, "quote_volume": 6882.3979, "trades": 84, "taker_buy_base": 1466.19, "taker_buy_quote": 2405.74674 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 1.643, "high": 1.653, "low": 1.639, "close": 1.647, "volume": 1073.03, "close_time": 1768625999999, "quote_volume": 1766.68601, "trades": 31, "taker_buy_base": 539.38, "taker_buy_quote": 888.32158 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 1.649, "high": 1.664, "low": 1.649, "close": 1.657, "volume": 7812.0, "close_time": 1768629599999, "quote_volume": 12957.64152, "trades": 97, "taker_buy_base": 3424.15, "taker_buy_quote": 5675.53144 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 1.657, "high": 1.663, "low": 1.651, "close": 1.657, "volume": 2394.66, "close_time": 1768633199999, "quote_volume": 3967.5183, "trades": 56, "taker_buy_base": 1303.43, "taker_buy_quote": 2159.41892 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 1.656, "high": 1.663, "low": 1.646, "close": 1.648, "volume": 4355.18, "close_time": 1768636799999, "quote_volume": 7197.97516, "trades": 64, "taker_buy_base": 1965.04, "taker_buy_quote": 3248.08763 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 1.651, "high": 1.655, "low": 1.642, "close": 1.646, "volume": 20352.32, "close_time": 1768640399999, "quote_volume": 33559.15734, "trades": 218, "taker_buy_base": 9735.87, "taker_buy_quote": 16051.12404 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 1.648, "high": 1.657, "low": 1.643, "close": 1.653, "volume": 7692.37, "close_time": 1768643999999, "quote_volume": 12696.6744, "trades": 90, "taker_buy_base": 3724.22, "taker_buy_quote": 6140.57306 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 1.652, "high": 1.664, "low": 1.651, "close": 1.655, "volume": 1906.45, "close_time": 1768647599999, "quote_volume": 3163.35223, "trades": 63, "taker_buy_base": 883.64, "taker_buy_quote": 1464.27162 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 1.656, "high": 1.671, "low": 1.649, "close": 1.653, "volume": 10861.35, "close_time": 1768651199999, "quote_volume": 17998.84395, "trades": 159, "taker_buy_base": 4531.48, "taker_buy_quote": 7507.78842 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 1.651, "high": 1.69, "low": 1.651, "close": 1.669, "volume": 21236.36, "close_time": 1768654799999, "quote_volume": 35547.2426, "trades": 366, "taker_buy_base": 11440.43, "taker_buy_quote": 19139.9044 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 1.673, "high": 1.681, "low": 1.656, "close": 1.677, "volume": 15164.66, "close_time": 1768658399999, "quote_volume": 25314.45277, "trades": 182, "taker_buy_base": 7734.75, "taker_buy_quote": 12912.77752 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 1.678, "high": 1.719, "low": 1.677, "close": 1.715, "volume": 26737.75, "close_time": 1768661999999, "quote_volume": 45590.18378, "trades": 439, "taker_buy_base": 11055.16, "taker_buy_quote": 18820.42829 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 1.715, "high": 1.72, "low": 1.688, "close": 1.708, "volume": 28976.97, "close_time": 1768665599999, "quote_volume": 49342.37338, "trades": 425, "taker_buy_base": 14409.66, "taker_buy_quote": 24527.32284 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 1.707, "high": 1.707, "low": 1.671, "close": 1.684, "volume": 45447.79, "close_time": 1768669199999, "quote_volume": 76584.91801, "trades": 578, "taker_buy_base": 13744.0, "taker_buy_quote": 23181.71078 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 1.691, "high": 1.725, "low": 1.691, "close": 1.71, "volume": 41919.14, "close_time": 1768672799999, "quote_volume": 71731.70897, "trades": 550, "taker_buy_base": 21349.17, "taker_buy_quote": 36480.49442 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 1.709, "high": 1.736, "low": 1.709, "close": 1.726, "volume": 9865.3, "close_time": 1768676399999, "quote_volume": 17020.02773, "trades": 245, "taker_buy_base": 3763.76, "taker_buy_quote": 6498.20508 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 1.726, "high": 1.746, "low": 1.713, "close": 1.745, "volume": 17491.3, "close_time": 1768679999999, "quote_volume": 30184.10951, "trades": 340, "taker_buy_base": 8872.41, "taker_buy_quote": 15307.99504 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 1.742, "high": 1.746, "low": 1.729, "close": 1.736, "volume": 10060.21, "close_time": 1768683599999, "quote_volume": 17467.76387, "trades": 142, "taker_buy_base": 6608.8, "taker_buy_quote": 11471.16527 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 1.734, "high": 1.753, "low": 1.721, "close": 1.747, "volume": 40503.68, "close_time": 1768687199999, "quote_volume": 70459.01767, "trades": 582, "taker_buy_base": 14366.24, "taker_buy_quote": 24949.99913 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 1.745, "high": 1.77, "low": 1.745, "close": 1.754, "volume": 39464.27, "close_time": 1768690799999, "quote_volume": 69448.07159, "trades": 604, "taker_buy_base": 24125.39, "taker_buy_quote": 42447.12124 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 1.749, "high": 1.783, "low": 1.744, "close": 1.765, "volume": 32534.47, "close_time": 1768694399999, "quote_volume": 57350.9015, "trades": 523, "taker_buy_base": 17009.44, "taker_buy_quote": 29975.17082 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 1.762, "high": 1.774, "low": 1.744, "close": 1.745, "volume": 51608.53, "close_time": 1768697999999, "quote_volume": 90713.6442, "trades": 360, "taker_buy_base": 27119.02, "taker_buy_quote": 47505.49871 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 1.746, "high": 1.753, "low": 1.73, "close": 1.738, "volume": 66637.74, "close_time": 1768701599999, "quote_volume": 115867.04744, "trades": 534, "taker_buy_base": 8385.82, "taker_buy_quote": 14563.16293 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 1.739, "high": 1.756, "low": 1.726, "close": 1.753, "volume": 35223.81, "close_time": 1768705199999, "quote_volume": 61078.98103, "trades": 444, "taker_buy_base": 7451.8, "taker_buy_quote": 12987.34877 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 1.756, "high": 1.758, "low": 1.73, "close": 1.735, "volume": 8487.25, "close_time": 1768708799999, "quote_volume": 14758.33681, "trades": 216, "taker_buy_base": 5447.35, "taker_buy_quote": 9464.44486 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 1.735, "high": 1.735, "low": 1.72, "close": 1.721, "volume": 12368.15, "close_time": 1768712399999, "quote_volume": 21287.76834, "trades": 289, "taker_buy_base": 3106.71, "taker_buy_quote": 5351.39603 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 1.722, "high": 1.739, "low": 1.715, "close": 1.728, "volume": 33234.77, "close_time": 1768715999999, "quote_volume": 57221.88689, "trades": 470, "taker_buy_base": 7118.38, "taker_buy_quote": 12273.02931 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 1.73, "high": 1.73, "low": 1.719, "close": 1.725, "volume": 3446.66, "close_time": 1768719599999, "quote_volume": 5943.73825, "trades": 97, "taker_buy_base": 2264.49, "taker_buy_quote": 3905.03771 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 1.723, "high": 1.737, "low": 1.721, "close": 1.73, "volume": 2707.05, "close_time": 1768723199999, "quote_volume": 4682.11436, "trades": 123, "taker_buy_base": 1315.84, "taker_buy_quote": 2277.52461 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 1.731, "high": 1.731, "low": 1.718, "close": 1.721, "volume": 5811.57, "close_time": 1768726799999, "quote_volume": 10009.10372, "trades": 218, "taker_buy_base": 2507.48, "taker_buy_quote": 4318.2636 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 1.722, "high": 1.744, "low": 1.721, "close": 1.724, "volume": 7320.22, "close_time": 1768730399999, "quote_volume": 12671.5919, "trades": 193, "taker_buy_base": 3219.78, "taker_buy_quote": 5570.38269 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 1.723, "high": 1.729, "low": 1.718, "close": 1.724, "volume": 4013.18, "close_time": 1768733999999, "quote_volume": 6904.49064, "trades": 70, "taker_buy_base": 599.08, "taker_buy_quote": 1030.94002 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 1.723, "high": 1.725, "low": 1.718, "close": 1.719, "volume": 2097.88, "close_time": 1768737599999, "quote_volume": 3610.05632, "trades": 94, "taker_buy_base": 1005.33, "taker_buy_quote": 1729.82694 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 1.721, "high": 1.745, "low": 1.72, "close": 1.721, "volume": 13243.67, "close_time": 1768741199999, "quote_volume": 22925.81978, "trades": 287, "taker_buy_base": 7157.42, "taker_buy_quote": 12384.64843 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 1.724, "high": 1.735, "low": 1.714, "close": 1.721, "volume": 18426.98, "close_time": 1768744799999, "quote_volume": 31763.91152, "trades": 419, "taker_buy_base": 6131.05, "taker_buy_quote": 10570.48965 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 1.721, "high": 1.741, "low": 1.72, "close": 1.728, "volume": 2688.72, "close_time": 1768748399999, "quote_volume": 4662.43534, "trades": 86, "taker_buy_base": 1272.33, "taker_buy_quote": 2210.45289 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 1.725, "high": 1.739, "low": 1.721, "close": 1.726, "volume": 1645.7, "close_time": 1768751999999, "quote_volume": 2848.35095, "trades": 61, "taker_buy_base": 924.11, "taker_buy_quote": 1599.20336 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 1.728, "high": 1.732, "low": 1.719, "close": 1.719, "volume": 5419.94, "close_time": 1768755599999, "quote_volume": 9343.32233, "trades": 91, "taker_buy_base": 3039.98, "taker_buy_quote": 5243.35196 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 1.72, "high": 1.731, "low": 1.72, "close": 1.731, "volume": 5599.01, "close_time": 1768759199999, "quote_volume": 9656.51842, "trades": 146, "taker_buy_base": 3776.87, "taker_buy_quote": 6516.55493 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 1.73, "high": 1.737, "low": 1.722, "close": 1.729, "volume": 2259.94, "close_time": 1768762799999, "quote_volume": 3911.41614, "trades": 52, "taker_buy_base": 1074.16, "taker_buy_quote": 1860.24352 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 1.733, "high": 1.734, "low": 1.721, "close": 1.724, "volume": 2487.88, "close_time": 1768766399999, "quote_volume": 4295.80938, "trades": 86, "taker_buy_base": 1018.37, "taker_buy_quote": 1760.7837 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 1.725, "high": 1.731, "low": 1.722, "close": 1.724, "volume": 6644.81, "close_time": 1768769999999, "quote_volume": 11463.23026, "trades": 66, "taker_buy_base": 1678.08, "taker_buy_quote": 2897.12216 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 1.725, "high": 1.727, "low": 1.722, "close": 1.722, "volume": 765.92, "close_time": 1768773599999, "quote_volume": 1321.30548, "trades": 19, "taker_buy_base": 451.03, "taker_buy_quote": 778.23574 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 1.721, "high": 1.725, "low": 1.721, "close": 1.725, "volume": 933.96, "close_time": 1768777199999, "quote_volume": 1609.77488, "trades": 18, "taker_buy_base": 633.91, "taker_buy_quote": 1092.84755 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 1.723, "high": 1.735, "low": 1.714, "close": 1.725, "volume": 22574.48, "close_time": 1768780799999, "quote_volume": 38910.55193, "trades": 336, "taker_buy_base": 6340.45, "taker_buy_quote": 10930.12472 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 1.724, "high": 1.724, "low": 1.614, "close": 1.704, "volume": 166737.63, "close_time": 1768784399999, "quote_volume": 278048.04222, "trades": 2552, "taker_buy_base": 77605.89, "taker_buy_quote": 129409.4662 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 1.703, "high": 1.723, "low": 1.676, "close": 1.68, "volume": 58222.94, "close_time": 1768787999999, "quote_volume": 98944.68879, "trades": 857, "taker_buy_base": 24139.27, "taker_buy_quote": 40999.8516 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 1.685, "high": 1.707, "low": 1.685, "close": 1.703, "volume": 25148.15, "close_time": 1768791599999, "quote_volume": 42677.00763, "trades": 279, "taker_buy_base": 12556.91, "taker_buy_quote": 21299.33738 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 1.701, "high": 1.733, "low": 1.698, "close": 1.708, "volume": 29832.16, "close_time": 1768795199999, "quote_volume": 50922.47931, "trades": 500, "taker_buy_base": 13217.0, "taker_buy_quote": 22553.35136 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 1.703, "high": 1.713, "low": 1.694, "close": 1.697, "volume": 77807.19, "close_time": 1768798799999, "quote_volume": 131862.0423, "trades": 757, "taker_buy_base": 4217.84, "taker_buy_quote": 7158.3202 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 1.698, "high": 1.718, "low": 1.694, "close": 1.715, "volume": 13181.53, "close_time": 1768802399999, "quote_volume": 22487.45172, "trades": 369, "taker_buy_base": 5916.6, "taker_buy_quote": 10092.61044 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 1.715, "high": 1.715, "low": 1.694, "close": 1.694, "volume": 112740.93, "close_time": 1768805999999, "quote_volume": 191089.19019, "trades": 1152, "taker_buy_base": 6254.56, "taker_buy_quote": 10631.50169 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 1.695, "high": 1.708, "low": 1.694, "close": 1.697, "volume": 10486.97, "close_time": 1768809599999, "quote_volume": 17815.04259, "trades": 235, "taker_buy_base": 2806.63, "taker_buy_quote": 4775.77567 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 1.697, "high": 1.706, "low": 1.694, "close": 1.696, "volume": 10359.62, "close_time": 1768813199999, "quote_volume": 17579.64129, "trades": 306, "taker_buy_base": 2769.66, "taker_buy_quote": 4707.17325 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 1.697, "high": 1.706, "low": 1.694, "close": 1.695, "volume": 18670.88, "close_time": 1768816799999, "quote_volume": 31645.558, "trades": 248, "taker_buy_base": 1388.38, "taker_buy_quote": 2359.56627 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 1.696, "high": 1.705, "low": 1.694, "close": 1.697, "volume": 32676.72, "close_time": 1768820399999, "quote_volume": 55391.48712, "trades": 528, "taker_buy_base": 2225.35, "taker_buy_quote": 3781.8754 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 1.697, "high": 1.701, "low": 1.694, "close": 1.697, "volume": 43617.1, "close_time": 1768823999999, "quote_volume": 73899.76618, "trades": 368, "taker_buy_base": 3375.36, "taker_buy_quote": 5723.89627 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 1.698, "high": 1.706, "low": 1.679, "close": 1.679, "volume": 55114.88, "close_time": 1768827599999, "quote_volume": 93404.45548, "trades": 531, "taker_buy_base": 4288.52, "taker_buy_quote": 7283.22543 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 1.68, "high": 1.692, "low": 1.67, "close": 1.673, "volume": 3465.07, "close_time": 1768831199999, "quote_volume": 5838.20688, "trades": 106, "taker_buy_base": 1751.19, "taker_buy_quote": 2951.96373 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 1.674, "high": 1.686, "low": 1.659, "close": 1.659, "volume": 13530.62, "close_time": 1768834799999, "quote_volume": 22615.33828, "trades": 190, "taker_buy_base": 7033.05, "taker_buy_quote": 11762.35157 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 1.662, "high": 1.672, "low": 1.66, "close": 1.666, "volume": 9530.32, "close_time": 1768838399999, "quote_volume": 15851.84859, "trades": 111, "taker_buy_base": 4182.38, "taker_buy_quote": 6959.44117 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 1.662, "high": 1.677, "low": 1.658, "close": 1.677, "volume": 7421.31, "close_time": 1768841999999, "quote_volume": 12360.39074, "trades": 79, "taker_buy_base": 3587.52, "taker_buy_quote": 5978.43819 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 1.674, "high": 1.678, "low": 1.665, "close": 1.676, "volume": 5704.54, "close_time": 1768845599999, "quote_volume": 9538.65143, "trades": 80, "taker_buy_base": 2203.2, "taker_buy_quote": 3678.76072 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 1.678, "high": 1.695, "low": 1.667, "close": 1.695, "volume": 4548.05, "close_time": 1768849199999, "quote_volume": 7639.93505, "trades": 146, "taker_buy_base": 1457.67, "taker_buy_quote": 2449.51589 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 1.692, "high": 1.739, "low": 1.691, "close": 1.694, "volume": 87033.83, "close_time": 1768852799999, "quote_volume": 149039.18765, "trades": 875, "taker_buy_base": 20308.11, "taker_buy_quote": 34800.50773 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 1.694, "high": 1.748, "low": 1.694, "close": 1.744, "volume": 32315.78, "close_time": 1768856399999, "quote_volume": 55603.80206, "trades": 555, "taker_buy_base": 19558.13, "taker_buy_quote": 33596.85678 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 1.747, "high": 1.761, "low": 1.73, "close": 1.735, "volume": 25151.69, "close_time": 1768859999999, "quote_volume": 43948.4468, "trades": 412, "taker_buy_base": 11187.5, "taker_buy_quote": 19553.43221 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 1.736, "high": 1.788, "low": 1.733, "close": 1.771, "volume": 44715.3, "close_time": 1768863599999, "quote_volume": 78940.56634, "trades": 635, "taker_buy_base": 21209.28, "taker_buy_quote": 37413.41935 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 1.772, "high": 1.799, "low": 1.759, "close": 1.771, "volume": 31363.83, "close_time": 1768867199999, "quote_volume": 55765.71867, "trades": 422, "taker_buy_base": 16971.85, "taker_buy_quote": 30184.01693 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 1.772, "high": 1.785, "low": 1.75, "close": 1.765, "volume": 22991.23, "close_time": 1768870799999, "quote_volume": 40723.00183, "trades": 328, "taker_buy_base": 11987.03, "taker_buy_quote": 21213.04949 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 1.766, "high": 1.801, "low": 1.76, "close": 1.794, "volume": 21832.55, "close_time": 1768874399999, "quote_volume": 38987.54887, "trades": 456, "taker_buy_base": 10514.58, "taker_buy_quote": 18777.28311 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 1.791, "high": 1.827, "low": 1.772, "close": 1.811, "volume": 32636.89, "close_time": 1768877999999, "quote_volume": 58798.90214, "trades": 687, "taker_buy_base": 19857.6, "taker_buy_quote": 35739.30391 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 1.811, "high": 1.819, "low": 1.708, "close": 1.719, "volume": 110142.31, "close_time": 1768881599999, "quote_volume": 192330.475, "trades": 1454, "taker_buy_base": 37694.7, "taker_buy_quote": 66059.99384 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 1.72, "high": 1.723, "low": 1.675, "close": 1.716, "volume": 51715.57, "close_time": 1768885199999, "quote_volume": 87935.71509, "trades": 1161, "taker_buy_base": 27413.75, "taker_buy_quote": 46567.86129 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 1.715, "high": 1.719, "low": 1.697, "close": 1.702, "volume": 14773.08, "close_time": 1768888799999, "quote_volume": 25203.1325, "trades": 434, "taker_buy_base": 6589.8, "taker_buy_quote": 11233.54351 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 1.701, "high": 1.715, "low": 1.694, "close": 1.701, "volume": 58063.72, "close_time": 1768892399999, "quote_volume": 98930.89684, "trades": 1031, "taker_buy_base": 19854.5, "taker_buy_quote": 33822.90257 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 1.706, "high": 1.708, "low": 1.685, "close": 1.702, "volume": 62549.3, "close_time": 1768895999999, "quote_volume": 106128.46267, "trades": 811, "taker_buy_base": 12357.48, "taker_buy_quote": 20988.0328 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 1.701, "high": 1.714, "low": 1.696, "close": 1.707, "volume": 140115.62, "close_time": 1768899599999, "quote_volume": 237786.29529, "trades": 1764, "taker_buy_base": 17635.54, "taker_buy_quote": 29998.48433 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 1.708, "high": 1.73, "low": 1.707, "close": 1.72, "volume": 14753.33, "close_time": 1768903199999, "quote_volume": 25333.87945, "trades": 471, "taker_buy_base": 6403.38, "taker_buy_quote": 10989.75908 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 1.718, "high": 1.759, "low": 1.716, "close": 1.728, "volume": 30128.93, "close_time": 1768906799999, "quote_volume": 52301.3315, "trades": 700, "taker_buy_base": 16998.88, "taker_buy_quote": 29486.87801 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 1.727, "high": 1.743, "low": 1.704, "close": 1.705, "volume": 16568.68, "close_time": 1768910399999, "quote_volume": 28541.61381, "trades": 435, "taker_buy_base": 7578.39, "taker_buy_quote": 13079.50459 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 1.703, "high": 1.725, "low": 1.696, "close": 1.725, "volume": 121453.29, "close_time": 1768913999999, "quote_volume": 206396.68198, "trades": 1456, "taker_buy_base": 26970.88, "taker_buy_quote": 45911.85461 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 1.725, "high": 1.725, "low": 1.696, "close": 1.711, "volume": 28939.62, "close_time": 1768917599999, "quote_volume": 49215.13122, "trades": 634, "taker_buy_base": 5830.23, "taker_buy_quote": 9939.56556 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 1.712, "high": 1.712, "low": 1.685, "close": 1.688, "volume": 111463.76, "close_time": 1768921199999, "quote_volume": 189199.22075, "trades": 1341, "taker_buy_base": 38092.85, "taker_buy_quote": 64729.90893 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 1.69, "high": 1.7, "low": 1.627, "close": 1.672, "volume": 174496.86, "close_time": 1768924799999, "quote_volume": 292362.88328, "trades": 1939, "taker_buy_base": 126949.34, "taker_buy_quote": 212892.82171 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 1.675, "high": 1.685, "low": 1.645, "close": 1.677, "volume": 30010.29, "close_time": 1768928399999, "quote_volume": 49979.40342, "trades": 527, "taker_buy_base": 13667.12, "taker_buy_quote": 22745.02055 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 1.676, "high": 1.698, "low": 1.665, "close": 1.692, "volume": 37249.58, "close_time": 1768931999999, "quote_volume": 62504.26305, "trades": 536, "taker_buy_base": 15038.72, "taker_buy_quote": 25225.91785 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 1.696, "high": 1.81, "low": 1.696, "close": 1.806, "volume": 152331.08, "close_time": 1768935599999, "quote_volume": 268643.09626, "trades": 2089, "taker_buy_base": 82954.88, "taker_buy_quote": 146590.20604 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 1.803, "high": 1.812, "low": 1.756, "close": 1.767, "volume": 126081.84, "close_time": 1768939199999, "quote_volume": 224710.84785, "trades": 1097, "taker_buy_base": 76203.67, "taker_buy_quote": 135810.24058 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 1.766, "high": 1.771, "low": 1.747, "close": 1.751, "volume": 25795.67, "close_time": 1768942799999, "quote_volume": 45318.4672, "trades": 292, "taker_buy_base": 12076.93, "taker_buy_quote": 21207.00361 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 1.753, "high": 1.796, "low": 1.74, "close": 1.781, "volume": 50812.62, "close_time": 1768946399999, "quote_volume": 90016.07921, "trades": 605, "taker_buy_base": 16663.49, "taker_buy_quote": 29554.67928 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 1.778, "high": 1.836, "low": 1.773, "close": 1.79, "volume": 92460.39, "close_time": 1768949999999, "quote_volume": 166844.86776, "trades": 771, "taker_buy_base": 62156.82, "taker_buy_quote": 112336.25134 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 1.791, "high": 1.815, "low": 1.786, "close": 1.812, "volume": 44113.13, "close_time": 1768953599999, "quote_volume": 79416.81119, "trades": 420, "taker_buy_base": 21609.01, "taker_buy_quote": 38926.9374 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 1.808, "high": 1.876, "low": 1.798, "close": 1.857, "volume": 83411.68, "close_time": 1768957199999, "quote_volume": 153381.00281, "trades": 972, "taker_buy_base": 52042.17, "taker_buy_quote": 95885.61364 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 1.86, "high": 1.903, "low": 1.858, "close": 1.893, "volume": 67733.66, "close_time": 1768960799999, "quote_volume": 127608.15735, "trades": 906, "taker_buy_base": 34382.0, "taker_buy_quote": 64810.96618 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 1.894, "high": 1.906, "low": 1.868, "close": 1.878, "volume": 41232.2, "close_time": 1768964399999, "quote_volume": 77642.34432, "trades": 605, "taker_buy_base": 16042.35, "taker_buy_quote": 30203.52018 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 1.876, "high": 1.938, "low": 1.876, "close": 1.93, "volume": 43727.51, "close_time": 1768967999999, "quote_volume": 83673.15449, "trades": 723, "taker_buy_base": 24803.38, "taker_buy_quote": 47438.9211 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 1.929, "high": 1.941, "low": 1.912, "close": 1.921, "volume": 60867.87, "close_time": 1768971599999, "quote_volume": 117379.0787, "trades": 1112, "taker_buy_base": 29372.1, "taker_buy_quote": 56619.26339 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 1.919, "high": 1.97, "low": 1.887, "close": 1.954, "volume": 60201.8, "close_time": 1768975199999, "quote_volume": 116393.68535, "trades": 1152, "taker_buy_base": 32194.45, "taker_buy_quote": 62271.78953 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 1.955, "high": 1.979, "low": 1.926, "close": 1.927, "volume": 32520.76, "close_time": 1768978799999, "quote_volume": 63436.82643, "trades": 651, "taker_buy_base": 15830.45, "taker_buy_quote": 30915.19364 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 1.927, "high": 1.986, "low": 1.912, "close": 1.962, "volume": 105454.63, "close_time": 1768982399999, "quote_volume": 205839.43821, "trades": 1813, "taker_buy_base": 56038.61, "taker_buy_quote": 109304.90829 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 1.963, "high": 1.974, "low": 1.923, "close": 1.938, "volume": 41917.71, "close_time": 1768985999999, "quote_volume": 81631.98582, "trades": 905, "taker_buy_base": 15437.8, "taker_buy_quote": 29990.63711 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 1.937, "high": 1.939, "low": 1.892, "close": 1.899, "volume": 45362.05, "close_time": 1768989599999, "quote_volume": 86627.87319, "trades": 848, "taker_buy_base": 22975.06, "taker_buy_quote": 43909.58593 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 1.898, "high": 1.917, "low": 1.892, "close": 1.9, "volume": 31380.87, "close_time": 1768993199999, "quote_volume": 59731.27422, "trades": 481, "taker_buy_base": 10336.02, "taker_buy_quote": 19667.62295 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 1.9, "high": 1.917, "low": 1.886, "close": 1.894, "volume": 38291.15, "close_time": 1768996799999, "quote_volume": 72625.52708, "trades": 588, "taker_buy_base": 13430.9, "taker_buy_quote": 25497.20054 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 1.895, "high": 1.896, "low": 1.863, "close": 1.88, "volume": 32613.82, "close_time": 1769000399999, "quote_volume": 61206.73044, "trades": 598, "taker_buy_base": 16476.31, "taker_buy_quote": 30929.95639 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 1.879, "high": 1.933, "low": 1.878, "close": 1.892, "volume": 49945.62, "close_time": 1769003999999, "quote_volume": 95271.45021, "trades": 1087, "taker_buy_base": 28527.1, "taker_buy_quote": 54367.86845 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 1.89, "high": 1.932, "low": 1.882, "close": 1.93, "volume": 51026.14, "close_time": 1769007599999, "quote_volume": 97477.83455, "trades": 1087, "taker_buy_base": 34191.52, "taker_buy_quote": 65393.07105 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 1.93, "high": 2.013, "low": 1.93, "close": 2.004, "volume": 127302.72, "close_time": 1769011199999, "quote_volume": 251498.34388, "trades": 2855, "taker_buy_base": 73195.73, "taker_buy_quote": 144719.80433 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 2.001, "high": 2.029, "low": 1.911, "close": 1.913, "volume": 202056.19, "close_time": 1769014799999, "quote_volume": 399869.71811, "trades": 3434, "taker_buy_base": 48890.07, "taker_buy_quote": 96853.9732 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 1.915, "high": 1.948, "low": 1.879, "close": 1.888, "volume": 60429.0, "close_time": 1769018399999, "quote_volume": 115293.93536, "trades": 1486, "taker_buy_base": 29746.04, "taker_buy_quote": 56799.2157 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 1.892, "high": 1.907, "low": 1.881, "close": 1.882, "volume": 48134.64, "close_time": 1769021999999, "quote_volume": 91144.73112, "trades": 933, "taker_buy_base": 27091.26, "taker_buy_quote": 51316.32222 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 1.884, "high": 1.941, "low": 1.882, "close": 1.916, "volume": 41251.59, "close_time": 1769025599999, "quote_volume": 79017.79014, "trades": 887, "taker_buy_base": 22056.83, "taker_buy_quote": 42234.24478 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 1.916, "high": 1.92, "low": 1.874, "close": 1.891, "volume": 49653.43, "close_time": 1769029199999, "quote_volume": 94419.62059, "trades": 676, "taker_buy_base": 15711.06, "taker_buy_quote": 29739.27777 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 1.89, "high": 1.93, "low": 1.885, "close": 1.918, "volume": 41547.86, "close_time": 1769032799999, "quote_volume": 79478.07965, "trades": 684, "taker_buy_base": 20808.04, "taker_buy_quote": 39800.29721 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 1.916, "high": 1.927, "low": 1.892, "close": 1.899, "volume": 14696.43, "close_time": 1769036399999, "quote_volume": 28069.25358, "trades": 299, "taker_buy_base": 8444.29, "taker_buy_quote": 16122.98477 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 1.897, "high": 1.95, "low": 1.893, "close": 1.938, "volume": 88714.06, "close_time": 1769039999999, "quote_volume": 170788.90983, "trades": 1394, "taker_buy_base": 49922.88, "taker_buy_quote": 96139.43429 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 1.939, "high": 2.022, "low": 1.915, "close": 1.918, "volume": 96500.67, "close_time": 1769043599999, "quote_volume": 190394.13593, "trades": 1948, "taker_buy_base": 51488.9, "taker_buy_quote": 101567.14483 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 1.914, "high": 1.956, "low": 1.906, "close": 1.938, "volume": 19787.13, "close_time": 1769047199999, "quote_volume": 38316.84496, "trades": 462, "taker_buy_base": 7330.38, "taker_buy_quote": 14205.92893 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 1.938, "high": 1.959, "low": 1.927, "close": 1.945, "volume": 14694.95, "close_time": 1769050799999, "quote_volume": 28557.61606, "trades": 269, "taker_buy_base": 6847.83, "taker_buy_quote": 13291.14112 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 1.945, "high": 1.956, "low": 1.907, "close": 1.908, "volume": 14855.54, "close_time": 1769054399999, "quote_volume": 28663.87104, "trades": 282, "taker_buy_base": 8813.74, "taker_buy_quote": 17000.07373 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 1.912, "high": 1.937, "low": 1.903, "close": 1.924, "volume": 20105.27, "close_time": 1769057999999, "quote_volume": 38631.5385, "trades": 364, "taker_buy_base": 9257.16, "taker_buy_quote": 17765.3297 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 1.929, "high": 1.943, "low": 1.91, "close": 1.912, "volume": 5705.36, "close_time": 1769061599999, "quote_volume": 10977.71448, "trades": 172, "taker_buy_base": 3100.56, "taker_buy_quote": 5965.9318 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 1.912, "high": 1.914, "low": 1.873, "close": 1.876, "volume": 14792.1, "close_time": 1769065199999, "quote_volume": 27938.42309, "trades": 351, "taker_buy_base": 7206.31, "taker_buy_quote": 13617.36204 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 1.877, "high": 1.977, "low": 1.86, "close": 1.974, "volume": 52863.73, "close_time": 1769068799999, "quote_volume": 101723.53445, "trades": 1203, "taker_buy_base": 22451.41, "taker_buy_quote": 43063.52278 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 1.974, "high": 1.997, "low": 1.954, "close": 1.987, "volume": 62158.39, "close_time": 1769072399999, "quote_volume": 122995.02788, "trades": 1144, "taker_buy_base": 33914.99, "taker_buy_quote": 67089.68337 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 1.985, "high": 2.005, "low": 1.963, "close": 1.985, "volume": 43978.47, "close_time": 1769075999999, "quote_volume": 87352.39395, "trades": 853, "taker_buy_base": 21920.54, "taker_buy_quote": 43541.37052 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 1.983, "high": 1.984, "low": 1.926, "close": 1.952, "volume": 60519.18, "close_time": 1769079599999, "quote_volume": 118227.5796, "trades": 1007, "taker_buy_base": 19891.72, "taker_buy_quote": 38692.79526 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 1.948, "high": 1.961, "low": 1.928, "close": 1.931, "volume": 16798.5, "close_time": 1769083199999, "quote_volume": 32591.57836, "trades": 392, "taker_buy_base": 8985.4, "taker_buy_quote": 17425.44887 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 1.929, "high": 1.952, "low": 1.928, "close": 1.939, "volume": 6547.71, "close_time": 1769086799999, "quote_volume": 12703.87209, "trades": 179, "taker_buy_base": 4464.65, "taker_buy_quote": 8662.45485 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 1.938, "high": 1.95, "low": 1.916, "close": 1.921, "volume": 13015.59, "close_time": 1769090399999, "quote_volume": 25128.98581, "trades": 224, "taker_buy_base": 6018.08, "taker_buy_quote": 11623.1326 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 1.924, "high": 1.929, "low": 1.907, "close": 1.919, "volume": 14620.28, "close_time": 1769093999999, "quote_volume": 28016.66258, "trades": 254, "taker_buy_base": 3756.34, "taker_buy_quote": 7201.00039 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 1.913, "high": 1.925, "low": 1.9, "close": 1.915, "volume": 19178.06, "close_time": 1769097599999, "quote_volume": 36714.27814, "trades": 432, "taker_buy_base": 8226.97, "taker_buy_quote": 15746.76784 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 1.917, "high": 1.921, "low": 1.903, "close": 1.91, "volume": 21435.16, "close_time": 1769101199999, "quote_volume": 40983.54034, "trades": 391, "taker_buy_base": 9863.39, "taker_buy_quote": 18854.58686 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 1.909, "high": 2.001, "low": 1.908, "close": 1.993, "volume": 64316.92, "close_time": 1769104799999, "quote_volume": 126663.86791, "trades": 1092, "taker_buy_base": 39455.49, "taker_buy_quote": 77793.89612 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 1.99, "high": 2.102, "low": 1.989, "close": 2.036, "volume": 148608.94, "close_time": 1769108399999, "quote_volume": 306533.20832, "trades": 2435, "taker_buy_base": 96241.4, "taker_buy_quote": 198675.37238 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 2.036, "high": 2.04, "low": 1.975, "close": 2.014, "volume": 91536.52, "close_time": 1769111999999, "quote_volume": 183379.43889, "trades": 1769, "taker_buy_base": 52869.8, "taker_buy_quote": 105937.49324 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 2.014, "high": 2.147, "low": 1.991, "close": 2.12, "volume": 221868.02, "close_time": 1769115599999, "quote_volume": 463319.32723, "trades": 4479, "taker_buy_base": 116727.57, "taker_buy_quote": 243643.58486 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 2.123, "high": 2.204, "low": 2.11, "close": 2.127, "volume": 252707.09, "close_time": 1769119199999, "quote_volume": 547935.00121, "trades": 3908, "taker_buy_base": 134182.71, "taker_buy_quote": 291243.70181 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 2.129, "high": 2.205, "low": 2.079, "close": 2.14, "volume": 184136.08, "close_time": 1769122799999, "quote_volume": 395839.27357, "trades": 2945, "taker_buy_base": 72788.0, "taker_buy_quote": 156376.58403 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 2.14, "high": 2.202, "low": 2.124, "close": 2.188, "volume": 69105.01, "close_time": 1769126399999, "quote_volume": 149899.83625, "trades": 1273, "taker_buy_base": 29717.89, "taker_buy_quote": 64519.62826 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 2.188, "high": 2.245, "low": 2.183, "close": 2.229, "volume": 122189.93, "close_time": 1769129999999, "quote_volume": 270148.48699, "trades": 1922, "taker_buy_base": 62691.23, "taker_buy_quote": 138402.14505 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 2.23, "high": 2.248, "low": 2.158, "close": 2.175, "volume": 49503.67, "close_time": 1769133599999, "quote_volume": 109039.65013, "trades": 871, "taker_buy_base": 20521.39, "taker_buy_quote": 45322.46944 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 2.177, "high": 2.276, "low": 2.177, "close": 2.257, "volume": 54353.24, "close_time": 1769137199999, "quote_volume": 121434.06637, "trades": 1212, "taker_buy_base": 23633.75, "taker_buy_quote": 52779.37524 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 2.258, "high": 2.3, "low": 2.256, "close": 2.277, "volume": 80427.13, "close_time": 1769140799999, "quote_volume": 183369.13131, "trades": 1561, "taker_buy_base": 35794.16, "taker_buy_quote": 81597.77305 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 2.277, "high": 2.353, "low": 2.257, "close": 2.323, "volume": 114072.75, "close_time": 1769144399999, "quote_volume": 263941.42728, "trades": 2577, "taker_buy_base": 55346.16, "taker_buy_quote": 127897.39018 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 2.32, "high": 2.35, "low": 2.289, "close": 2.305, "volume": 108716.84, "close_time": 1769147999999, "quote_volume": 252471.60131, "trades": 2338, "taker_buy_base": 44010.03, "taker_buy_quote": 102130.78154 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 2.304, "high": 2.367, "low": 2.247, "close": 2.255, "volume": 156594.96, "close_time": 1769151599999, "quote_volume": 362860.98288, "trades": 3271, "taker_buy_base": 61049.56, "taker_buy_quote": 141463.83462 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 2.259, "high": 2.307, "low": 2.233, "close": 2.287, "volume": 103790.19, "close_time": 1769155199999, "quote_volume": 235999.71973, "trades": 1925, "taker_buy_base": 43242.09, "taker_buy_quote": 98516.17656 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 2.29, "high": 2.303, "low": 2.195, "close": 2.203, "volume": 93997.82, "close_time": 1769158799999, "quote_volume": 211061.87236, "trades": 2075, "taker_buy_base": 36140.58, "taker_buy_quote": 81153.86867 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 2.204, "high": 2.224, "low": 2.16, "close": 2.173, "volume": 53628.5, "close_time": 1769162399999, "quote_volume": 117582.92566, "trades": 1139, "taker_buy_base": 18297.84, "taker_buy_quote": 40161.63628 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 2.169, "high": 2.198, "low": 2.159, "close": 2.189, "volume": 43697.54, "close_time": 1769165999999, "quote_volume": 94979.97824, "trades": 1071, "taker_buy_base": 19910.8, "taker_buy_quote": 43226.60948 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 2.19, "high": 2.218, "low": 2.174, "close": 2.197, "volume": 43077.38, "close_time": 1769169599999, "quote_volume": 94636.71245, "trades": 1041, "taker_buy_base": 23305.18, "taker_buy_quote": 51269.86239 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 2.196, "high": 2.235, "low": 2.191, "close": 2.205, "volume": 41746.86, "close_time": 1769173199999, "quote_volume": 92751.5996, "trades": 999, "taker_buy_base": 23641.55, "taker_buy_quote": 52561.82434 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 2.205, "high": 2.258, "low": 2.205, "close": 2.247, "volume": 43638.37, "close_time": 1769176799999, "quote_volume": 97794.80969, "trades": 1044, "taker_buy_base": 20306.54, "taker_buy_quote": 45523.17244 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 2.252, "high": 2.311, "low": 2.234, "close": 2.272, "volume": 116603.79, "close_time": 1769180399999, "quote_volume": 265271.56415, "trades": 2139, "taker_buy_base": 56499.26, "taker_buy_quote": 128420.63861 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 2.274, "high": 2.33, "low": 2.255, "close": 2.32, "volume": 107987.51, "close_time": 1769183999999, "quote_volume": 248369.47178, "trades": 2190, "taker_buy_base": 59113.59, "taker_buy_quote": 136001.6196 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 2.321, "high": 2.388, "low": 2.314, "close": 2.372, "volume": 207046.33, "close_time": 1769187599999, "quote_volume": 486080.03676, "trades": 3853, "taker_buy_base": 110504.31, "taker_buy_quote": 259681.66792 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 2.372, "high": 2.38, "low": 2.296, "close": 2.35, "volume": 106556.51, "close_time": 1769191199999, "quote_volume": 248696.13395, "trades": 2156, "taker_buy_base": 45028.86, "taker_buy_quote": 105127.28972 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 2.347, "high": 2.347, "low": 2.307, "close": 2.308, "volume": 51756.02, "close_time": 1769194799999, "quote_volume": 120176.85531, "trades": 909, "taker_buy_base": 24466.37, "taker_buy_quote": 56787.38751 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 2.309, "high": 2.347, "low": 2.289, "close": 2.298, "volume": 56938.56, "close_time": 1769198399999, "quote_volume": 131964.97956, "trades": 1144, "taker_buy_base": 24191.36, "taker_buy_quote": 56083.95781 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 2.298, "high": 2.339, "low": 2.265, "close": 2.269, "volume": 94960.54, "close_time": 1769201999999, "quote_volume": 218629.20797, "trades": 1843, "taker_buy_base": 44199.89, "taker_buy_quote": 101703.66793 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 2.272, "high": 2.337, "low": 2.267, "close": 2.315, "volume": 120074.43, "close_time": 1769205599999, "quote_volume": 276495.59481, "trades": 1524, "taker_buy_base": 66343.08, "taker_buy_quote": 152503.76877 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 2.314, "high": 2.358, "low": 2.304, "close": 2.305, "volume": 40015.25, "close_time": 1769209199999, "quote_volume": 93456.39541, "trades": 855, "taker_buy_base": 18332.19, "taker_buy_quote": 42815.25618 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 2.302, "high": 2.304, "low": 2.272, "close": 2.277, "volume": 18524.06, "close_time": 1769212799999, "quote_volume": 42325.441, "trades": 480, "taker_buy_base": 7635.65, "taker_buy_quote": 17437.5788 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 2.279, "high": 2.292, "low": 2.259, "close": 2.274, "volume": 27403.0, "close_time": 1769216399999, "quote_volume": 62227.70854, "trades": 633, "taker_buy_base": 11427.68, "taker_buy_quote": 25965.16398 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 2.274, "high": 2.285, "low": 2.223, "close": 2.225, "volume": 33040.32, "close_time": 1769219999999, "quote_volume": 74542.39643, "trades": 757, "taker_buy_base": 14763.19, "taker_buy_quote": 33336.8612 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 2.225, "high": 2.274, "low": 2.217, "close": 2.246, "volume": 34345.44, "close_time": 1769223599999, "quote_volume": 77401.19183, "trades": 675, "taker_buy_base": 17040.07, "taker_buy_quote": 38389.04569 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 2.236, "high": 2.28, "low": 2.221, "close": 2.221, "volume": 36011.62, "close_time": 1769227199999, "quote_volume": 80858.283, "trades": 910, "taker_buy_base": 19062.2, "taker_buy_quote": 42775.12415 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 2.221, "high": 2.236, "low": 2.219, "close": 2.223, "volume": 8343.55, "close_time": 1769230799999, "quote_volume": 18552.27548, "trades": 281, "taker_buy_base": 4566.78, "taker_buy_quote": 10155.34349 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 2.225, "high": 2.235, "low": 2.207, "close": 2.212, "volume": 11893.87, "close_time": 1769234399999, "quote_volume": 26400.55064, "trades": 364, "taker_buy_base": 7458.49, "taker_buy_quote": 16566.50144 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 2.212, "high": 2.227, "low": 2.209, "close": 2.218, "volume": 18311.69, "close_time": 1769237999999, "quote_volume": 40630.72432, "trades": 378, "taker_buy_base": 12587.2, "taker_buy_quote": 27940.9934 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 2.216, "high": 2.223, "low": 2.208, "close": 2.211, "volume": 15190.75, "close_time": 1769241599999, "quote_volume": 33644.33454, "trades": 373, "taker_buy_base": 9480.79, "taker_buy_quote": 20996.40332 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 2.213, "high": 2.221, "low": 2.164, "close": 2.179, "volume": 40189.42, "close_time": 1769245199999, "quote_volume": 88007.29582, "trades": 968, "taker_buy_base": 22694.33, "taker_buy_quote": 49747.57616 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 2.179, "high": 2.195, "low": 2.129, "close": 2.133, "volume": 34901.1, "close_time": 1769248799999, "quote_volume": 75606.11846, "trades": 913, "taker_buy_base": 21955.59, "taker_buy_quote": 47602.58543 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 2.132, "high": 2.135, "low": 2.065, "close": 2.073, "volume": 82166.59, "close_time": 1769252399999, "quote_volume": 172004.99932, "trades": 2230, "taker_buy_base": 28269.24, "taker_buy_quote": 59113.02878 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 2.073, "high": 2.086, "low": 2.028, "close": 2.068, "volume": 70402.29, "close_time": 1769255999999, "quote_volume": 144951.52966, "trades": 1832, "taker_buy_base": 31706.95, "taker_buy_quote": 65222.8448 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 2.067, "high": 2.1, "low": 2.064, "close": 2.092, "volume": 43830.35, "close_time": 1769259599999, "quote_volume": 91408.4502, "trades": 1118, "taker_buy_base": 28204.39, "taker_buy_quote": 58804.67707 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 2.091, "high": 2.094, "low": 2.038, "close": 2.039, "volume": 32689.77, "close_time": 1769263199999, "quote_volume": 67307.32532, "trades": 1132, "taker_buy_base": 19972.82, "taker_buy_quote": 41125.52688 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 2.04, "high": 2.065, "low": 2.039, "close": 2.05, "volume": 24694.58, "close_time": 1769266799999, "quote_volume": 50669.28265, "trades": 787, "taker_buy_base": 15669.19, "taker_buy_quote": 32148.14342 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 2.051, "high": 2.092, "low": 2.038, "close": 2.039, "volume": 41764.58, "close_time": 1769270399999, "quote_volume": 86302.96242, "trades": 1309, "taker_buy_base": 25451.35, "taker_buy_quote": 52563.87723 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 2.039, "high": 2.041, "low": 2.005, "close": 2.027, "volume": 53005.59, "close_time": 1769273999999, "quote_volume": 107200.53282, "trades": 1581, "taker_buy_base": 30132.32, "taker_buy_quote": 60904.94739 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 2.031, "high": 2.032, "low": 2.006, "close": 2.012, "volume": 30062.13, "close_time": 1769277599999, "quote_volume": 60594.70676, "trades": 693, "taker_buy_base": 16317.93, "taker_buy_quote": 32903.23076 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 2.013, "high": 2.029, "low": 2.008, "close": 2.017, "volume": 30892.26, "close_time": 1769281199999, "quote_volume": 62293.88026, "trades": 937, "taker_buy_base": 16435.16, "taker_buy_quote": 33153.56771 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 2.019, "high": 2.029, "low": 1.997, "close": 1.999, "volume": 44774.13, "close_time": 1769284799999, "quote_volume": 90001.38133, "trades": 1019, "taker_buy_base": 18642.95, "taker_buy_quote": 37526.31043 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 2.003, "high": 2.017, "low": 1.975, "close": 2.0, "volume": 49180.75, "close_time": 1769288399999, "quote_volume": 98221.4582, "trades": 1237, "taker_buy_base": 23357.73, "taker_buy_quote": 46562.95859 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 2.004, "high": 2.027, "low": 1.999, "close": 2.011, "volume": 31132.2, "close_time": 1769291999999, "quote_volume": 62603.80689, "trades": 802, "taker_buy_base": 17212.68, "taker_buy_quote": 34584.75639 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 2.011, "high": 2.012, "low": 1.96, "close": 1.962, "volume": 38001.69, "close_time": 1769295599999, "quote_volume": 75587.30141, "trades": 1102, "taker_buy_base": 22994.52, "taker_buy_quote": 45763.10548 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 1.961, "high": 1.975, "low": 1.954, "close": 1.961, "volume": 28386.42, "close_time": 1769299199999, "quote_volume": 55747.16224, "trades": 842, "taker_buy_base": 14070.76, "taker_buy_quote": 27650.29182 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 1.963, "high": 1.976, "low": 1.934, "close": 1.944, "volume": 31946.11, "close_time": 1769302799999, "quote_volume": 62475.96707, "trades": 1115, "taker_buy_base": 13356.3, "taker_buy_quote": 26071.52808 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 1.944, "high": 1.968, "low": 1.924, "close": 1.936, "volume": 34437.01, "close_time": 1769306399999, "quote_volume": 66958.55694, "trades": 1069, "taker_buy_base": 19098.63, "taker_buy_quote": 37093.48902 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 1.935, "high": 1.954, "low": 1.93, "close": 1.937, "volume": 17562.67, "close_time": 1769309999999, "quote_volume": 34027.11806, "trades": 453, "taker_buy_base": 12938.84, "taker_buy_quote": 25064.10547 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 1.94, "high": 1.957, "low": 1.92, "close": 1.935, "volume": 14136.37, "close_time": 1769313599999, "quote_volume": 27390.29055, "trades": 535, "taker_buy_base": 7948.25, "taker_buy_quote": 15414.15151 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 1.933, "high": 1.964, "low": 1.93, "close": 1.933, "volume": 19231.73, "close_time": 1769317199999, "quote_volume": 37407.92757, "trades": 583, "taker_buy_base": 10590.38, "taker_buy_quote": 20587.79996 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 1.934, "high": 1.95, "low": 1.932, "close": 1.932, "volume": 13265.45, "close_time": 1769320799999, "quote_volume": 25754.08768, "trades": 406, "taker_buy_base": 7805.71, "taker_buy_quote": 15148.48736 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 1.931, "high": 2.02, "low": 1.912, "close": 1.955, "volume": 83558.09, "close_time": 1769324399999, "quote_volume": 164563.53996, "trades": 2218, "taker_buy_base": 47322.79, "taker_buy_quote": 93075.32183 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 1.954, "high": 1.957, "low": 1.93, "close": 1.937, "volume": 21923.92, "close_time": 1769327999999, "quote_volume": 42532.5048, "trades": 660, "taker_buy_base": 12443.63, "taker_buy_quote": 24152.07355 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 1.933, "high": 1.955, "low": 1.929, "close": 1.934, "volume": 32215.54, "close_time": 1769331599999, "quote_volume": 62539.58312, "trades": 949, "taker_buy_base": 19107.37, "taker_buy_quote": 37091.38279 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 1.935, "high": 1.937, "low": 1.911, "close": 1.914, "volume": 64092.26, "close_time": 1769335199999, "quote_volume": 123062.88699, "trades": 1600, "taker_buy_base": 34115.83, "taker_buy_quote": 65517.12922 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 1.915, "high": 1.924, "low": 1.904, "close": 1.914, "volume": 34811.47, "close_time": 1769338799999, "quote_volume": 66604.45286, "trades": 773, "taker_buy_base": 20751.67, "taker_buy_quote": 39698.98989 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 1.915, "high": 1.924, "low": 1.91, "close": 1.911, "volume": 18782.46, "close_time": 1769342399999, "quote_volume": 35977.1469, "trades": 323, "taker_buy_base": 9698.96, "taker_buy_quote": 18561.23431 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 1.912, "high": 1.913, "low": 1.886, "close": 1.897, "volume": 69160.43, "close_time": 1769345999999, "quote_volume": 131407.51957, "trades": 699, "taker_buy_base": 21868.76, "taker_buy_quote": 41560.41807 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 1.897, "high": 1.899, "low": 1.89, "close": 1.893, "volume": 12409.51, "close_time": 1769349599999, "quote_volume": 23489.98684, "trades": 160, "taker_buy_base": 9655.46, "taker_buy_quote": 18279.82162 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 1.889, "high": 1.908, "low": 1.867, "close": 1.873, "volume": 36098.5, "close_time": 1769353199999, "quote_volume": 67984.48419, "trades": 576, "taker_buy_base": 23847.52, "taker_buy_quote": 44934.52635 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 1.87, "high": 1.884, "low": 1.867, "close": 1.871, "volume": 21482.79, "close_time": 1769356799999, "quote_volume": 40311.57784, "trades": 278, "taker_buy_base": 15705.6, "taker_buy_quote": 29483.7318 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 1.871, "high": 1.885, "low": 1.821, "close": 1.856, "volume": 48963.61, "close_time": 1769360399999, "quote_volume": 90566.15072, "trades": 955, "taker_buy_base": 22856.42, "taker_buy_quote": 42298.76625 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 1.855, "high": 1.921, "low": 1.802, "close": 1.914, "volume": 154557.99, "close_time": 1769363999999, "quote_volume": 286895.99576, "trades": 2370, "taker_buy_base": 70845.1, "taker_buy_quote": 131623.28798 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 1.916, "high": 1.944, "low": 1.896, "close": 1.9, "volume": 55645.55, "close_time": 1769367599999, "quote_volume": 106594.22881, "trades": 1086, "taker_buy_base": 27797.25, "taker_buy_quote": 53257.27471 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 1.901, "high": 1.949, "low": 1.882, "close": 1.916, "volume": 72925.91, "close_time": 1769371199999, "quote_volume": 139685.71767, "trades": 1162, "taker_buy_base": 32200.86, "taker_buy_quote": 61591.07662 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 1.914, "high": 1.923, "low": 1.875, "close": 1.884, "volume": 31701.11, "close_time": 1769374799999, "quote_volume": 60098.19104, "trades": 619, "taker_buy_base": 12836.05, "taker_buy_quote": 24356.23078 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 1.884, "high": 1.889, "low": 1.868, "close": 1.871, "volume": 25502.68, "close_time": 1769378399999, "quote_volume": 47796.49651, "trades": 350, "taker_buy_base": 15136.18, "taker_buy_quote": 28369.34393 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 1.87, "high": 1.923, "low": 1.86, "close": 1.895, "volume": 30716.23, "close_time": 1769381999999, "quote_volume": 58173.55097, "trades": 582, "taker_buy_base": 14901.93, "taker_buy_quote": 28223.92093 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 1.891, "high": 1.933, "low": 1.891, "close": 1.895, "volume": 20538.8, "close_time": 1769385599999, "quote_volume": 39170.48657, "trades": 525, "taker_buy_base": 10126.95, "taker_buy_quote": 19304.77503 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 1.899, "high": 1.905, "low": 1.877, "close": 1.894, "volume": 13056.59, "close_time": 1769389199999, "quote_volume": 24679.57105, "trades": 330, "taker_buy_base": 6275.88, "taker_buy_quote": 11864.17988 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 1.893, "high": 1.903, "low": 1.878, "close": 1.883, "volume": 19236.8, "close_time": 1769392799999, "quote_volume": 36406.59363, "trades": 461, "taker_buy_base": 13653.93, "taker_buy_quote": 25852.67505 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 1.882, "high": 1.883, "low": 1.86, "close": 1.869, "volume": 26015.68, "close_time": 1769396399999, "quote_volume": 48632.73249, "trades": 362, "taker_buy_base": 10216.43, "taker_buy_quote": 19137.36338 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 1.874, "high": 1.91, "low": 1.874, "close": 1.883, "volume": 29024.54, "close_time": 1769399999999, "quote_volume": 55078.08596, "trades": 610, "taker_buy_base": 17392.76, "taker_buy_quote": 32997.87139 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 1.882, "high": 1.886, "low": 1.868, "close": 1.882, "volume": 30300.16, "close_time": 1769403599999, "quote_volume": 56904.1497, "trades": 494, "taker_buy_base": 16287.04, "taker_buy_quote": 30571.13469 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 1.882, "high": 1.914, "low": 1.881, "close": 1.895, "volume": 20914.95, "close_time": 1769407199999, "quote_volume": 39706.83796, "trades": 379, "taker_buy_base": 12924.88, "taker_buy_quote": 24531.76745 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 1.893, "high": 1.939, "low": 1.888, "close": 1.937, "volume": 14131.12, "close_time": 1769410799999, "quote_volume": 27000.21964, "trades": 317, "taker_buy_base": 9440.43, "taker_buy_quote": 18036.80423 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 1.936, "high": 1.949, "low": 1.896, "close": 1.896, "volume": 41807.05, "close_time": 1769414399999, "quote_volume": 79800.02464, "trades": 520, "taker_buy_base": 15353.8, "taker_buy_quote": 29415.60708 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 1.897, "high": 1.908, "low": 1.891, "close": 1.893, "volume": 23310.35, "close_time": 1769417999999, "quote_volume": 44237.14177, "trades": 382, "taker_buy_base": 19974.18, "taker_buy_quote": 37905.63106 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 1.89, "high": 1.897, "low": 1.874, "close": 1.874, "volume": 31901.23, "close_time": 1769421599999, "quote_volume": 60157.34105, "trades": 382, "taker_buy_base": 12590.72, "taker_buy_quote": 23710.25089 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 1.873, "high": 1.885, "low": 1.868, "close": 1.871, "volume": 20772.68, "close_time": 1769425199999, "quote_volume": 38949.00051, "trades": 306, "taker_buy_base": 14894.68, "taker_buy_quote": 27927.07444 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 1.87, "high": 1.907, "low": 1.86, "close": 1.904, "volume": 23229.99, "close_time": 1769428799999, "quote_volume": 43505.83847, "trades": 474, "taker_buy_base": 17146.74, "taker_buy_quote": 32096.45397 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 1.9, "high": 1.9, "low": 1.871, "close": 1.89, "volume": 40343.99, "close_time": 1769432399999, "quote_volume": 75952.73706, "trades": 644, "taker_buy_base": 29167.78, "taker_buy_quote": 54906.1137 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 1.89, "high": 1.919, "low": 1.89, "close": 1.917, "volume": 44336.07, "close_time": 1769435999999, "quote_volume": 84313.02847, "trades": 577, "taker_buy_base": 34519.46, "taker_buy_quote": 65637.20381 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 1.916, "high": 1.995, "low": 1.886, "close": 1.933, "volume": 94622.1, "close_time": 1769439599999, "quote_volume": 184430.4483, "trades": 1686, "taker_buy_base": 43262.23, "taker_buy_quote": 83974.12684 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 1.931, "high": 1.957, "low": 1.894, "close": 1.902, "volume": 64201.2, "close_time": 1769443199999, "quote_volume": 123617.49944, "trades": 1022, "taker_buy_base": 36595.33, "taker_buy_quote": 70482.46958 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 1.899, "high": 1.912, "low": 1.874, "close": 1.901, "volume": 37223.27, "close_time": 1769446799999, "quote_volume": 70512.07138, "trades": 671, "taker_buy_base": 20638.06, "taker_buy_quote": 39067.14352 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 1.901, "high": 1.914, "low": 1.874, "close": 1.9, "volume": 45577.97, "close_time": 1769450399999, "quote_volume": 86497.62589, "trades": 751, "taker_buy_base": 26834.99, "taker_buy_quote": 50898.51756 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 1.899, "high": 1.998, "low": 1.884, "close": 1.96, "volume": 98464.51, "close_time": 1769453999999, "quote_volume": 191897.35289, "trades": 1823, "taker_buy_base": 52970.99, "taker_buy_quote": 103079.9479 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 1.963, "high": 2.034, "low": 1.938, "close": 2.004, "volume": 156598.29, "close_time": 1769457599999, "quote_volume": 311314.34679, "trades": 2848, "taker_buy_base": 84472.79, "taker_buy_quote": 167878.45651 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 2.007, "high": 2.109, "low": 2.007, "close": 2.036, "volume": 174074.53, "close_time": 1769461199999, "quote_volume": 360254.96934, "trades": 3358, "taker_buy_base": 89787.12, "taker_buy_quote": 185833.2756 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 2.038, "high": 2.088, "low": 2.024, "close": 2.073, "volume": 90263.02, "close_time": 1769464799999, "quote_volume": 185898.59226, "trades": 1499, "taker_buy_base": 42295.86, "taker_buy_quote": 86967.84401 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 2.07, "high": 2.098, "low": 2.061, "close": 2.072, "volume": 55331.07, "close_time": 1769468399999, "quote_volume": 115154.56077, "trades": 1078, "taker_buy_base": 28900.74, "taker_buy_quote": 60143.9239 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 2.072, "high": 2.072, "low": 1.995, "close": 2.005, "volume": 37596.21, "close_time": 1769471999999, "quote_volume": 75969.56079, "trades": 681, "taker_buy_base": 19967.53, "taker_buy_quote": 40364.78046 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 2.003, "high": 2.064, "low": 1.979, "close": 2.045, "volume": 66471.95, "close_time": 1769475599999, "quote_volume": 134652.55795, "trades": 1312, "taker_buy_base": 38248.72, "taker_buy_quote": 77428.83452 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 2.036, "high": 2.048, "low": 2.003, "close": 2.006, "volume": 36260.13, "close_time": 1769479199999, "quote_volume": 73297.48088, "trades": 644, "taker_buy_base": 15829.24, "taker_buy_quote": 32030.49215 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 2.005, "high": 2.014, "low": 1.979, "close": 2.003, "volume": 46516.26, "close_time": 1769482799999, "quote_volume": 92856.75226, "trades": 802, "taker_buy_base": 24838.4, "taker_buy_quote": 49577.53466 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 2.0, "high": 2.004, "low": 1.978, "close": 1.991, "volume": 23899.42, "close_time": 1769486399999, "quote_volume": 47478.30467, "trades": 270, "taker_buy_base": 8981.85, "taker_buy_quote": 17864.49076 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 1.991, "high": 1.999, "low": 1.966, "close": 1.978, "volume": 19516.37, "close_time": 1769489999999, "quote_volume": 38651.90124, "trades": 405, "taker_buy_base": 8831.86, "taker_buy_quote": 17490.84531 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 1.978, "high": 1.99, "low": 1.965, "close": 1.983, "volume": 12041.11, "close_time": 1769493599999, "quote_volume": 23775.8203, "trades": 199, "taker_buy_base": 6169.25, "taker_buy_quote": 12167.16589 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 1.981, "high": 1.999, "low": 1.959, "close": 1.967, "volume": 25323.44, "close_time": 1769497199999, "quote_volume": 49975.08326, "trades": 401, "taker_buy_base": 12145.22, "taker_buy_quote": 23974.00414 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 1.967, "high": 1.971, "low": 1.953, "close": 1.96, "volume": 16827.65, "close_time": 1769500799999, "quote_volume": 32998.47493, "trades": 372, "taker_buy_base": 6495.6, "taker_buy_quote": 12741.11723 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 1.962, "high": 1.974, "low": 1.946, "close": 1.97, "volume": 20230.39, "close_time": 1769504399999, "quote_volume": 39661.93825, "trades": 404, "taker_buy_base": 8780.67, "taker_buy_quote": 17210.37318 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 1.972, "high": 1.977, "low": 1.926, "close": 1.929, "volume": 27128.24, "close_time": 1769507999999, "quote_volume": 52713.13989, "trades": 474, "taker_buy_base": 14207.97, "taker_buy_quote": 27591.96189 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 1.93, "high": 1.933, "low": 1.917, "close": 1.917, "volume": 7944.01, "close_time": 1769511599999, "quote_volume": 15298.72807, "trades": 173, "taker_buy_base": 5705.88, "taker_buy_quote": 10992.69825 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 1.92, "high": 1.922, "low": 1.903, "close": 1.92, "volume": 22588.61, "close_time": 1769515199999, "quote_volume": 43215.15529, "trades": 364, "taker_buy_base": 13134.1, "taker_buy_quote": 25130.01774 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 1.916, "high": 1.925, "low": 1.899, "close": 1.903, "volume": 8479.13, "close_time": 1769518799999, "quote_volume": 16206.50849, "trades": 219, "taker_buy_base": 3389.79, "taker_buy_quote": 6485.43613 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 1.903, "high": 1.903, "low": 1.89, "close": 1.896, "volume": 8526.76, "close_time": 1769522399999, "quote_volume": 16169.69455, "trades": 230, "taker_buy_base": 5225.45, "taker_buy_quote": 9911.88357 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 1.895, "high": 1.914, "low": 1.892, "close": 1.899, "volume": 8834.9, "close_time": 1769525999999, "quote_volume": 16799.16062, "trades": 292, "taker_buy_base": 4859.2, "taker_buy_quote": 9237.83732 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 1.9, "high": 1.976, "low": 1.897, "close": 1.975, "volume": 37418.84, "close_time": 1769529599999, "quote_volume": 72601.94836, "trades": 962, "taker_buy_base": 20062.7, "taker_buy_quote": 38998.38202 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 1.975, "high": 2.036, "low": 1.975, "close": 2.006, "volume": 90142.1, "close_time": 1769533199999, "quote_volume": 181149.62904, "trades": 1590, "taker_buy_base": 53160.43, "taker_buy_quote": 106911.68334 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 2.002, "high": 2.035, "low": 1.923, "close": 1.977, "volume": 98024.92, "close_time": 1769536799999, "quote_volume": 192895.71463, "trades": 1846, "taker_buy_base": 49668.1, "taker_buy_quote": 97924.74652 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 1.976, "high": 1.989, "low": 1.935, "close": 1.966, "volume": 59828.45, "close_time": 1769540399999, "quote_volume": 117421.6223, "trades": 969, "taker_buy_base": 27366.28, "taker_buy_quote": 53820.96841 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 1.965, "high": 1.965, "low": 1.949, "close": 1.959, "volume": 13460.05, "close_time": 1769543999999, "quote_volume": 26327.10924, "trades": 254, "taker_buy_base": 7251.51, "taker_buy_quote": 14179.26547 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 1.961, "high": 2.019, "low": 1.952, "close": 2.009, "volume": 55874.38, "close_time": 1769547599999, "quote_volume": 111560.28442, "trades": 825, "taker_buy_base": 32174.52, "taker_buy_quote": 64205.75304 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 2.005, "high": 2.036, "low": 1.998, "close": 2.009, "volume": 33955.13, "close_time": 1769551199999, "quote_volume": 68471.30077, "trades": 708, "taker_buy_base": 16468.39, "taker_buy_quote": 33180.11551 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 2.007, "high": 2.066, "low": 2.003, "close": 2.033, "volume": 22353.47, "close_time": 1769554799999, "quote_volume": 45553.42246, "trades": 521, "taker_buy_base": 12436.02, "taker_buy_quote": 25356.15172 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 2.034, "high": 2.045, "low": 1.998, "close": 1.998, "volume": 29765.55, "close_time": 1769558399999, "quote_volume": 60239.86625, "trades": 538, "taker_buy_base": 20564.63, "taker_buy_quote": 41644.62856 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 1.998, "high": 2.07, "low": 1.988, "close": 2.059, "volume": 35931.21, "close_time": 1769561999999, "quote_volume": 72714.51517, "trades": 842, "taker_buy_base": 15820.76, "taker_buy_quote": 32041.00999 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 2.058, "high": 2.083, "low": 2.025, "close": 2.036, "volume": 62273.73, "close_time": 1769565599999, "quote_volume": 127943.89534, "trades": 1261, "taker_buy_base": 36507.49, "taker_buy_quote": 75021.04338 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 2.038, "high": 2.146, "low": 2.038, "close": 2.137, "volume": 97925.02, "close_time": 1769569199999, "quote_volume": 205426.03209, "trades": 1996, "taker_buy_base": 59269.69, "taker_buy_quote": 124422.10923 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 2.132, "high": 2.245, "low": 2.131, "close": 2.239, "volume": 124722.45, "close_time": 1769572799999, "quote_volume": 273939.54716, "trades": 2983, "taker_buy_base": 56738.12, "taker_buy_quote": 124638.97268 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 2.24, "high": 2.241, "low": 2.196, "close": 2.21, "volume": 109994.77, "close_time": 1769576399999, "quote_volume": 243847.30725, "trades": 2167, "taker_buy_base": 55037.12, "taker_buy_quote": 121995.6279 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 2.214, "high": 2.225, "low": 2.124, "close": 2.124, "volume": 95218.14, "close_time": 1769579999999, "quote_volume": 206559.75306, "trades": 2012, "taker_buy_base": 50105.32, "taker_buy_quote": 108651.94979 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 2.126, "high": 2.161, "low": 2.103, "close": 2.121, "volume": 55849.82, "close_time": 1769583599999, "quote_volume": 118698.89041, "trades": 1073, "taker_buy_base": 31958.27, "taker_buy_quote": 67916.58637 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 2.119, "high": 2.125, "low": 2.072, "close": 2.078, "volume": 36843.75, "close_time": 1769587199999, "quote_volume": 77085.15115, "trades": 626, "taker_buy_base": 20498.02, "taker_buy_quote": 42946.69154 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 2.076, "high": 2.077, "low": 2.041, "close": 2.041, "volume": 22337.64, "close_time": 1769590799999, "quote_volume": 45958.13231, "trades": 439, "taker_buy_base": 10622.44, "taker_buy_quote": 21845.92847 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 2.041, "high": 2.05, "low": 2.03, "close": 2.041, "volume": 39177.41, "close_time": 1769594399999, "quote_volume": 79964.01215, "trades": 625, "taker_buy_base": 23698.59, "taker_buy_quote": 48403.61026 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 2.04, "high": 2.08, "low": 2.028, "close": 2.061, "volume": 56758.56, "close_time": 1769597999999, "quote_volume": 116665.33296, "trades": 916, "taker_buy_base": 29569.02, "taker_buy_quote": 60605.25025 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 2.062, "high": 2.1, "low": 2.053, "close": 2.071, "volume": 49008.62, "close_time": 1769601599999, "quote_volume": 101613.32258, "trades": 1010, "taker_buy_base": 32518.82, "taker_buy_quote": 67369.13853 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 2.071, "high": 2.1, "low": 2.068, "close": 2.1, "volume": 64642.74, "close_time": 1769605199999, "quote_volume": 134813.24155, "trades": 813, "taker_buy_base": 40209.5, "taker_buy_quote": 83869.13617 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 2.104, "high": 2.132, "low": 2.053, "close": 2.058, "volume": 40232.3, "close_time": 1769608799999, "quote_volume": 84435.15551, "trades": 752, "taker_buy_base": 19451.86, "taker_buy_quote": 40786.11431 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 2.059, "high": 2.091, "low": 2.004, "close": 2.02, "volume": 104889.13, "close_time": 1769612399999, "quote_volume": 214457.26405, "trades": 1425, "taker_buy_base": 44284.8, "taker_buy_quote": 90319.69617 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 2.019, "high": 2.028, "low": 1.994, "close": 1.997, "volume": 44822.89, "close_time": 1769615999999, "quote_volume": 89861.95525, "trades": 504, "taker_buy_base": 21584.08, "taker_buy_quote": 43252.08906 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 1.997, "high": 1.997, "low": 1.939, "close": 1.968, "volume": 63587.58, "close_time": 1769619599999, "quote_volume": 124875.18856, "trades": 1325, "taker_buy_base": 27618.31, "taker_buy_quote": 54227.47923 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 1.97, "high": 1.995, "low": 1.97, "close": 1.988, "volume": 16527.4, "close_time": 1769623199999, "quote_volume": 32737.05122, "trades": 286, "taker_buy_base": 9130.37, "taker_buy_quote": 18081.85589 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 1.989, "high": 1.997, "low": 1.966, "close": 1.983, "volume": 26234.97, "close_time": 1769626799999, "quote_volume": 51991.85938, "trades": 430, "taker_buy_base": 14981.51, "taker_buy_quote": 29710.34193 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 1.986, "high": 2.041, "low": 1.986, "close": 2.021, "volume": 51921.45, "close_time": 1769630399999, "quote_volume": 104721.67616, "trades": 981, "taker_buy_base": 31338.9, "taker_buy_quote": 63153.53692 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 2.02, "high": 2.043, "low": 2.002, "close": 2.019, "volume": 49796.69, "close_time": 1769633999999, "quote_volume": 100787.51945, "trades": 900, "taker_buy_base": 36343.34, "taker_buy_quote": 73543.84193 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 2.022, "high": 2.026, "low": 1.995, "close": 2.019, "volume": 38738.75, "close_time": 1769637599999, "quote_volume": 77834.0779, "trades": 703, "taker_buy_base": 25795.88, "taker_buy_quote": 51792.00148 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 2.02, "high": 2.028, "low": 1.998, "close": 2.017, "volume": 18985.83, "close_time": 1769641199999, "quote_volume": 38229.25722, "trades": 299, "taker_buy_base": 13999.99, "taker_buy_quote": 28186.39617 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 2.016, "high": 2.019, "low": 1.985, "close": 1.991, "volume": 43130.33, "close_time": 1769644799999, "quote_volume": 86365.80939, "trades": 657, "taker_buy_base": 31156.2, "taker_buy_quote": 62380.49995 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 1.989, "high": 1.995, "low": 1.971, "close": 1.984, "volume": 22500.11, "close_time": 1769648399999, "quote_volume": 44577.98187, "trades": 560, "taker_buy_base": 13185.32, "taker_buy_quote": 26113.35066 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 1.981, "high": 1.985, "low": 1.953, "close": 1.961, "volume": 26301.81, "close_time": 1769651999999, "quote_volume": 51704.62656, "trades": 580, "taker_buy_base": 16223.07, "taker_buy_quote": 31911.37769 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 1.961, "high": 1.961, "low": 1.892, "close": 1.896, "volume": 65195.19, "close_time": 1769655599999, "quote_volume": 125251.65618, "trades": 1341, "taker_buy_base": 35631.63, "taker_buy_quote": 68514.02192 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 1.896, "high": 1.937, "low": 1.892, "close": 1.935, "volume": 35603.24, "close_time": 1769659199999, "quote_volume": 68465.64719, "trades": 654, "taker_buy_base": 25533.54, "taker_buy_quote": 49093.69135 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 1.929, "high": 1.95, "low": 1.887, "close": 1.945, "volume": 88128.1, "close_time": 1769662799999, "quote_volume": 169702.38037, "trades": 1779, "taker_buy_base": 47282.78, "taker_buy_quote": 91046.57541 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 1.945, "high": 1.971, "low": 1.939, "close": 1.962, "volume": 14584.27, "close_time": 1769666399999, "quote_volume": 28552.03329, "trades": 393, "taker_buy_base": 8718.27, "taker_buy_quote": 17088.89136 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 1.961, "high": 2.09, "low": 1.961, "close": 2.031, "volume": 102327.82, "close_time": 1769669999999, "quote_volume": 207630.60394, "trades": 2414, "taker_buy_base": 58227.87, "taker_buy_quote": 117989.02034 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 2.033, "high": 2.077, "low": 1.997, "close": 1.998, "volume": 61409.55, "close_time": 1769673599999, "quote_volume": 125016.65574, "trades": 1342, "taker_buy_base": 31620.32, "taker_buy_quote": 64279.52312 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 1.998, "high": 1.998, "low": 1.964, "close": 1.973, "volume": 24742.83, "close_time": 1769677199999, "quote_volume": 48931.11753, "trades": 538, "taker_buy_base": 13451.24, "taker_buy_quote": 26582.55844 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 1.968, "high": 1.992, "low": 1.963, "close": 1.985, "volume": 19279.36, "close_time": 1769680799999, "quote_volume": 38055.63922, "trades": 454, "taker_buy_base": 10119.89, "taker_buy_quote": 19965.21329 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 1.984, "high": 2.014, "low": 1.971, "close": 1.982, "volume": 27576.21, "close_time": 1769684399999, "quote_volume": 54999.33276, "trades": 698, "taker_buy_base": 13245.81, "taker_buy_quote": 26434.88684 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 1.983, "high": 1.984, "low": 1.953, "close": 1.959, "volume": 20027.64, "close_time": 1769687999999, "quote_volume": 39373.40074, "trades": 484, "taker_buy_base": 9168.77, "taker_buy_quote": 17997.44108 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 1.959, "high": 1.97, "low": 1.946, "close": 1.956, "volume": 15918.08, "close_time": 1769691599999, "quote_volume": 31145.17731, "trades": 303, "taker_buy_base": 10825.54, "taker_buy_quote": 21177.17723 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 1.956, "high": 1.972, "low": 1.953, "close": 1.954, "volume": 11515.28, "close_time": 1769695199999, "quote_volume": 22595.11708, "trades": 189, "taker_buy_base": 6416.05, "taker_buy_quote": 12587.84248 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 1.956, "high": 1.956, "low": 1.921, "close": 1.922, "volume": 21584.11, "close_time": 1769698799999, "quote_volume": 41932.03005, "trades": 437, "taker_buy_base": 9912.85, "taker_buy_quote": 19268.1862 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 1.923, "high": 1.97, "low": 1.907, "close": 1.967, "volume": 134436.95, "close_time": 1769702399999, "quote_volume": 260431.7134, "trades": 2664, "taker_buy_base": 92398.6, "taker_buy_quote": 178966.8114 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 1.967, "high": 2.064, "low": 1.957, "close": 2.027, "volume": 142296.01, "close_time": 1769705999999, "quote_volume": 287427.91122, "trades": 2994, "taker_buy_base": 78439.05, "taker_buy_quote": 158710.69421 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 2.026, "high": 2.05, "low": 1.934, "close": 1.952, "volume": 115769.71, "close_time": 1769709599999, "quote_volume": 230909.60942, "trades": 2123, "taker_buy_base": 55661.32, "taker_buy_quote": 111280.91544 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 1.952, "high": 1.989, "low": 1.94, "close": 1.958, "volume": 33000.85, "close_time": 1769713199999, "quote_volume": 64648.68909, "trades": 932, "taker_buy_base": 12964.47, "taker_buy_quote": 25442.78783 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 1.956, "high": 1.961, "low": 1.926, "close": 1.96, "volume": 36429.13, "close_time": 1769716799999, "quote_volume": 70760.80748, "trades": 468, "taker_buy_base": 17888.7, "taker_buy_quote": 34684.91743 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 1.953, "high": 2.025, "low": 1.938, "close": 2.02, "volume": 58959.56, "close_time": 1769720399999, "quote_volume": 116576.41514, "trades": 1034, "taker_buy_base": 25949.12, "taker_buy_quote": 51410.71724 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 2.019, "high": 2.037, "low": 1.993, "close": 2.026, "volume": 66132.49, "close_time": 1769723999999, "quote_volume": 133009.16554, "trades": 1325, "taker_buy_base": 33846.06, "taker_buy_quote": 68071.82012 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 2.027, "high": 2.108, "low": 2.02, "close": 2.104, "volume": 100369.78, "close_time": 1769727599999, "quote_volume": 207572.22953, "trades": 1265, "taker_buy_base": 59679.82, "taker_buy_quote": 123431.59182 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 2.098, "high": 2.138, "low": 2.082, "close": 2.128, "volume": 169715.39, "close_time": 1769731199999, "quote_volume": 358112.36707, "trades": 2067, "taker_buy_base": 102863.52, "taker_buy_quote": 217264.84801 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 2.131, "high": 2.163, "low": 2.094, "close": 2.115, "volume": 105497.89, "close_time": 1769734799999, "quote_volume": 224549.69594, "trades": 1992, "taker_buy_base": 56681.37, "taker_buy_quote": 120681.8979 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 2.111, "high": 2.143, "low": 2.071, "close": 2.11, "volume": 131368.25, "close_time": 1769738399999, "quote_volume": 277017.01123, "trades": 2087, "taker_buy_base": 66356.42, "taker_buy_quote": 139894.85307 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 2.11, "high": 2.111, "low": 2.032, "close": 2.046, "volume": 157213.74, "close_time": 1769741999999, "quote_volume": 323463.61221, "trades": 2207, "taker_buy_base": 77333.86, "taker_buy_quote": 158585.33023 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 2.049, "high": 2.069, "low": 2.034, "close": 2.039, "volume": 74028.22, "close_time": 1769745599999, "quote_volume": 151426.10359, "trades": 1126, "taker_buy_base": 47662.62, "taker_buy_quote": 97484.19518 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 2.041, "high": 2.068, "low": 2.01, "close": 2.011, "volume": 56178.4, "close_time": 1769749199999, "quote_volume": 114394.21705, "trades": 1037, "taker_buy_base": 31905.14, "taker_buy_quote": 64999.51896 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 2.012, "high": 2.013, "low": 1.993, "close": 1.998, "volume": 30485.13, "close_time": 1769752799999, "quote_volume": 61081.81502, "trades": 587, "taker_buy_base": 14140.52, "taker_buy_quote": 28344.54179 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 1.996, "high": 2.005, "low": 1.95, "close": 1.966, "volume": 34769.47, "close_time": 1769756399999, "quote_volume": 68672.52288, "trades": 711, "taker_buy_base": 14464.98, "taker_buy_quote": 28611.98766 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 1.966, "high": 1.994, "low": 1.965, "close": 1.976, "volume": 30745.79, "close_time": 1769759999999, "quote_volume": 60701.44951, "trades": 328, "taker_buy_base": 15659.21, "taker_buy_quote": 30909.83911 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 1.974, "high": 1.998, "low": 1.963, "close": 1.977, "volume": 31191.93, "close_time": 1769763599999, "quote_volume": 61604.22756, "trades": 1325, "taker_buy_base": 20225.45, "taker_buy_quote": 39939.56855 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 1.977, "high": 2.011, "low": 1.959, "close": 1.96, "volume": 86139.54, "close_time": 1769767199999, "quote_volume": 170934.44991, "trades": 2310, "taker_buy_base": 31154.96, "taker_buy_quote": 61913.03965 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 1.96, "high": 1.979, "low": 1.952, "close": 1.959, "volume": 25228.3, "close_time": 1769770799999, "quote_volume": 49546.20362, "trades": 1067, "taker_buy_base": 12336.38, "taker_buy_quote": 24233.19234 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 1.958, "high": 1.987, "low": 1.944, "close": 1.979, "volume": 51430.09, "close_time": 1769774399999, "quote_volume": 100695.61894, "trades": 1462, "taker_buy_base": 23679.0, "taker_buy_quote": 46442.60798 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 1.981, "high": 1.99, "low": 1.948, "close": 1.957, "volume": 38780.14, "close_time": 1769777999999, "quote_volume": 76428.59853, "trades": 1239, "taker_buy_base": 15835.07, "taker_buy_quote": 31181.47709 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 1.956, "high": 1.962, "low": 1.942, "close": 1.952, "volume": 32853.87, "close_time": 1769781599999, "quote_volume": 64064.74947, "trades": 1020, "taker_buy_base": 16276.65, "taker_buy_quote": 31751.92505 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 1.954, "high": 2.025, "low": 1.954, "close": 1.975, "volume": 92732.68, "close_time": 1769785199999, "quote_volume": 184169.21316, "trades": 2837, "taker_buy_base": 58706.78, "taker_buy_quote": 116441.78879 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 1.983, "high": 1.993, "low": 1.935, "close": 1.958, "volume": 37770.1, "close_time": 1769788799999, "quote_volume": 74225.79075, "trades": 894, "taker_buy_base": 13760.21, "taker_buy_quote": 27071.37088 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 1.958, "high": 1.996, "low": 1.942, "close": 1.986, "volume": 32646.39, "close_time": 1769792399999, "quote_volume": 64269.57918, "trades": 1192, "taker_buy_base": 17458.49, "taker_buy_quote": 34420.17573 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 1.986, "high": 1.998, "low": 1.947, "close": 1.957, "volume": 39025.58, "close_time": 1769795999999, "quote_volume": 76916.19447, "trades": 1221, "taker_buy_base": 14468.8, "taker_buy_quote": 28512.17224 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 1.957, "high": 2.014, "low": 1.914, "close": 2.012, "volume": 57146.1, "close_time": 1769799599999, "quote_volume": 112678.87111, "trades": 1567, "taker_buy_base": 34332.43, "taker_buy_quote": 68034.40687 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 2.007, "high": 2.104, "low": 2.006, "close": 2.059, "volume": 199457.43, "close_time": 1769803199999, "quote_volume": 410187.45922, "trades": 4551, "taker_buy_base": 105786.39, "taker_buy_quote": 217404.92011 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 2.06, "high": 2.062, "low": 1.988, "close": 1.992, "volume": 45800.02, "close_time": 1769806799999, "quote_volume": 92279.49708, "trades": 1784, "taker_buy_base": 18352.71, "taker_buy_quote": 36958.30428 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 1.993, "high": 2.021, "low": 1.97, "close": 1.982, "volume": 45861.99, "close_time": 1769810399999, "quote_volume": 91361.29556, "trades": 1977, "taker_buy_base": 25357.47, "taker_buy_quote": 50537.45029 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 1.976, "high": 1.977, "low": 1.947, "close": 1.957, "volume": 13028.3, "close_time": 1769813999999, "quote_volume": 25523.93242, "trades": 556, "taker_buy_base": 6285.14, "taker_buy_quote": 12305.25079 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 1.958, "high": 1.958, "low": 1.89, "close": 1.895, "volume": 46882.05, "close_time": 1769817599999, "quote_volume": 89757.01779, "trades": 1303, "taker_buy_base": 20971.89, "taker_buy_quote": 40129.02029 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 1.896, "high": 1.906, "low": 1.811, "close": 1.825, "volume": 67646.2, "close_time": 1769821199999, "quote_volume": 125415.93773, "trades": 1989, "taker_buy_base": 31108.54, "taker_buy_quote": 57552.22854 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 1.825, "high": 1.854, "low": 1.812, "close": 1.817, "volume": 51688.74, "close_time": 1769824799999, "quote_volume": 94531.36415, "trades": 806, "taker_buy_base": 26771.99, "taker_buy_quote": 48873.11544 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 1.823, "high": 1.823, "low": 1.786, "close": 1.797, "volume": 28687.99, "close_time": 1769828399999, "quote_volume": 51690.86231, "trades": 855, "taker_buy_base": 14276.76, "taker_buy_quote": 25770.45667 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 1.795, "high": 1.82, "low": 1.794, "close": 1.815, "volume": 11475.04, "close_time": 1769831999999, "quote_volume": 20755.92414, "trades": 303, "taker_buy_base": 6623.94, "taker_buy_quote": 11978.46614 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 1.814, "high": 1.832, "low": 1.781, "close": 1.786, "volume": 55698.22, "close_time": 1769835599999, "quote_volume": 100057.51354, "trades": 1275, "taker_buy_base": 31898.23, "taker_buy_quote": 57187.36737 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 1.789, "high": 1.804, "low": 1.786, "close": 1.792, "volume": 15135.99, "close_time": 1769839199999, "quote_volume": 27131.69096, "trades": 408, "taker_buy_base": 6485.91, "taker_buy_quote": 11624.71071 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 1.792, "high": 1.798, "low": 1.759, "close": 1.792, "volume": 48291.13, "close_time": 1769842799999, "quote_volume": 85919.49863, "trades": 1476, "taker_buy_base": 14899.47, "taker_buy_quote": 26527.94251 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 1.793, "high": 1.801, "low": 1.783, "close": 1.795, "volume": 20088.6, "close_time": 1769846399999, "quote_volume": 36027.88879, "trades": 783, "taker_buy_base": 11229.05, "taker_buy_quote": 20142.07333 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 1.796, "high": 1.799, "low": 1.769, "close": 1.782, "volume": 47796.43, "close_time": 1769849999999, "quote_volume": 85271.22283, "trades": 1178, "taker_buy_base": 22870.58, "taker_buy_quote": 40901.40616 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 1.781, "high": 1.782, "low": 1.756, "close": 1.76, "volume": 16752.67, "close_time": 1769853599999, "quote_volume": 29530.16436, "trades": 582, "taker_buy_base": 6009.06, "taker_buy_quote": 10596.1431 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 1.761, "high": 1.764, "low": 1.736, "close": 1.744, "volume": 35329.95, "close_time": 1769857199999, "quote_volume": 61722.11566, "trades": 1107, "taker_buy_base": 11538.69, "taker_buy_quote": 20163.86378 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 1.746, "high": 1.754, "low": 1.741, "close": 1.753, "volume": 18813.86, "close_time": 1769860799999, "quote_volume": 32862.10446, "trades": 596, "taker_buy_base": 8891.53, "taker_buy_quote": 15526.25279 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 1.751, "high": 1.766, "low": 1.75, "close": 1.752, "volume": 14891.52, "close_time": 1769864399999, "quote_volume": 26166.70794, "trades": 660, "taker_buy_base": 5916.13, "taker_buy_quote": 10400.12866 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 1.752, "high": 1.753, "low": 1.72, "close": 1.729, "volume": 20247.7, "close_time": 1769867999999, "quote_volume": 35139.22551, "trades": 799, "taker_buy_base": 8760.68, "taker_buy_quote": 15207.21808 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 1.73, "high": 1.732, "low": 1.66, "close": 1.689, "volume": 60087.63, "close_time": 1769871599999, "quote_volume": 101827.77531, "trades": 2854, "taker_buy_base": 28509.22, "taker_buy_quote": 48208.42908 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 1.688, "high": 1.703, "low": 1.663, "close": 1.666, "volume": 135053.57, "close_time": 1769875199999, "quote_volume": 227022.91006, "trades": 2399, "taker_buy_base": 97366.87, "taker_buy_quote": 163662.13164 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 1.666, "high": 1.754, "low": 1.664, "close": 1.698, "volume": 93643.84, "close_time": 1769878799999, "quote_volume": 160744.35459, "trades": 3230, "taker_buy_base": 42488.0, "taker_buy_quote": 72791.69315 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 1.698, "high": 1.702, "low": 1.637, "close": 1.657, "volume": 181329.58, "close_time": 1769882399999, "quote_volume": 301848.10214, "trades": 3832, "taker_buy_base": 94295.63, "taker_buy_quote": 156955.65173 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 1.66, "high": 1.696, "low": 1.584, "close": 1.684, "volume": 104414.62, "close_time": 1769885999999, "quote_volume": 172236.32158, "trades": 3190, "taker_buy_base": 36003.85, "taker_buy_quote": 59427.68863 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 1.682, "high": 1.713, "low": 1.646, "close": 1.662, "volume": 73706.96, "close_time": 1769889599999, "quote_volume": 123791.69063, "trades": 2297, "taker_buy_base": 37396.46, "taker_buy_quote": 62830.21701 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 1.664, "high": 1.664, "low": 1.623, "close": 1.642, "volume": 28861.86, "close_time": 1769893199999, "quote_volume": 47343.18038, "trades": 1026, "taker_buy_base": 13869.19, "taker_buy_quote": 22740.04235 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 1.645, "high": 1.744, "low": 1.638, "close": 1.734, "volume": 94164.3, "close_time": 1769896799999, "quote_volume": 160929.06211, "trades": 2303, "taker_buy_base": 38503.64, "taker_buy_quote": 65477.77663 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 1.738, "high": 1.742, "low": 1.701, "close": 1.72, "volume": 113658.82, "close_time": 1769900399999, "quote_volume": 196187.9331, "trades": 1141, "taker_buy_base": 26999.73, "taker_buy_quote": 46413.17594 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 1.722, "high": 1.759, "low": 1.722, "close": 1.739, "volume": 59510.05, "close_time": 1769903999999, "quote_volume": 103694.61863, "trades": 1623, "taker_buy_base": 27099.57, "taker_buy_quote": 47227.23073 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 1.739, "high": 1.792, "low": 1.73, "close": 1.765, "volume": 84977.47, "close_time": 1769907599999, "quote_volume": 149602.63999, "trades": 2088, "taker_buy_base": 45952.31, "taker_buy_quote": 80877.49415 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 1.767, "high": 1.767, "low": 1.721, "close": 1.724, "volume": 40935.6, "close_time": 1769911199999, "quote_volume": 71095.74824, "trades": 1324, "taker_buy_base": 14644.59, "taker_buy_quote": 25436.07363 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 1.726, "high": 1.755, "low": 1.712, "close": 1.725, "volume": 34384.25, "close_time": 1769914799999, "quote_volume": 59456.07901, "trades": 983, "taker_buy_base": 15184.09, "taker_buy_quote": 26250.6197 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 1.723, "high": 1.749, "low": 1.713, "close": 1.747, "volume": 27329.58, "close_time": 1769918399999, "quote_volume": 47412.93884, "trades": 1109, "taker_buy_base": 10788.45, "taker_buy_quote": 18734.96954 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 1.748, "high": 1.762, "low": 1.735, "close": 1.749, "volume": 23465.81, "close_time": 1769921999999, "quote_volume": 41128.74425, "trades": 728, "taker_buy_base": 12507.63, "taker_buy_quote": 21932.10219 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 1.748, "high": 1.758, "low": 1.73, "close": 1.741, "volume": 48855.14, "close_time": 1769925599999, "quote_volume": 84919.63188, "trades": 869, "taker_buy_base": 18658.17, "taker_buy_quote": 32466.39909 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 1.743, "high": 1.76, "low": 1.74, "close": 1.759, "volume": 125628.03, "close_time": 1769929199999, "quote_volume": 220882.65783, "trades": 1522, "taker_buy_base": 106433.46, "taker_buy_quote": 187209.77947 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 1.758, "high": 1.791, "low": 1.739, "close": 1.773, "volume": 51847.37, "close_time": 1769932799999, "quote_volume": 91806.50216, "trades": 1582, "taker_buy_base": 18009.31, "taker_buy_quote": 31900.46222 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 1.774, "high": 1.839, "low": 1.768, "close": 1.823, "volume": 81135.01, "close_time": 1769936399999, "quote_volume": 146548.56754, "trades": 2311, "taker_buy_base": 30586.44, "taker_buy_quote": 55134.9515 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 1.822, "high": 1.882, "low": 1.795, "close": 1.8, "volume": 117765.31, "close_time": 1769939999999, "quote_volume": 215957.26068, "trades": 3683, "taker_buy_base": 50037.75, "taker_buy_quote": 91653.21912 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 1.794, "high": 1.809, "low": 1.767, "close": 1.798, "volume": 66550.17, "close_time": 1769943599999, "quote_volume": 119164.57921, "trades": 2147, "taker_buy_base": 36097.41, "taker_buy_quote": 64644.10984 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 1.799, "high": 1.87, "low": 1.793, "close": 1.843, "volume": 86730.07, "close_time": 1769947199999, "quote_volume": 158995.90082, "trades": 2611, "taker_buy_base": 50046.38, "taker_buy_quote": 91779.51366 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 1.844, "high": 1.853, "low": 1.814, "close": 1.816, "volume": 68043.12, "close_time": 1769950799999, "quote_volume": 124902.96425, "trades": 2683, "taker_buy_base": 29123.41, "taker_buy_quote": 53440.4902 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 1.817, "high": 1.827, "low": 1.786, "close": 1.788, "volume": 53940.23, "close_time": 1769954399999, "quote_volume": 97589.77975, "trades": 2088, "taker_buy_base": 27339.84, "taker_buy_quote": 49509.85017 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 1.785, "high": 1.792, "low": 1.75, "close": 1.763, "volume": 82532.6, "close_time": 1769957999999, "quote_volume": 146116.4238, "trades": 2202, "taker_buy_base": 42910.52, "taker_buy_quote": 76132.32442 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 1.763, "high": 1.763, "low": 1.728, "close": 1.736, "volume": 45452.27, "close_time": 1769961599999, "quote_volume": 79037.49829, "trades": 1493, "taker_buy_base": 14457.24, "taker_buy_quote": 25164.3717 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 1.733, "high": 1.755, "low": 1.728, "close": 1.737, "volume": 29051.25, "close_time": 1769965199999, "quote_volume": 50490.66677, "trades": 970, "taker_buy_base": 9304.98, "taker_buy_quote": 16188.03127 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 1.739, "high": 1.756, "low": 1.721, "close": 1.726, "volume": 23183.28, "close_time": 1769968799999, "quote_volume": 40371.61741, "trades": 693, "taker_buy_base": 12200.68, "taker_buy_quote": 21226.2104 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 1.727, "high": 1.768, "low": 1.727, "close": 1.74, "volume": 43512.43, "close_time": 1769972399999, "quote_volume": 76120.96556, "trades": 1232, "taker_buy_base": 25157.06, "taker_buy_quote": 44056.7479 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 1.741, "high": 1.748, "low": 1.717, "close": 1.721, "volume": 22669.49, "close_time": 1769975999999, "quote_volume": 39180.63707, "trades": 556, "taker_buy_base": 9826.97, "taker_buy_quote": 16956.7108 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 1.723, "high": 1.733, "low": 1.698, "close": 1.716, "volume": 23553.75, "close_time": 1769979599999, "quote_volume": 40332.43978, "trades": 440, "taker_buy_base": 9582.87, "taker_buy_quote": 16420.61849 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 1.715, "high": 1.72, "low": 1.696, "close": 1.696, "volume": 18668.81, "close_time": 1769983199999, "quote_volume": 31937.80703, "trades": 303, "taker_buy_base": 9707.41, "taker_buy_quote": 16619.16002 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 1.698, "high": 1.746, "low": 1.693, "close": 1.722, "volume": 15266.57, "close_time": 1769986799999, "quote_volume": 26259.5641, "trades": 366, "taker_buy_base": 5956.27, "taker_buy_quote": 10298.14754 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 1.715, "high": 1.727, "low": 1.671, "close": 1.696, "volume": 73392.97, "close_time": 1769990399999, "quote_volume": 124447.87099, "trades": 743, "taker_buy_base": 45320.82, "taker_buy_quote": 76774.31969 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 1.702, "high": 1.79, "low": 1.692, "close": 1.761, "volume": 86471.62, "close_time": 1769993999999, "quote_volume": 152026.58669, "trades": 2481, "taker_buy_base": 47087.66, "taker_buy_quote": 82875.9539 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 1.762, "high": 1.774, "low": 1.713, "close": 1.753, "volume": 33223.0, "close_time": 1769997599999, "quote_volume": 58083.1678, "trades": 1152, "taker_buy_base": 17210.61, "taker_buy_quote": 30076.67017 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 1.753, "high": 1.773, "low": 1.735, "close": 1.743, "volume": 33797.72, "close_time": 1770001199999, "quote_volume": 59336.21817, "trades": 947, "taker_buy_base": 15519.11, "taker_buy_quote": 27317.38484 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 1.747, "high": 1.75, "low": 1.688, "close": 1.741, "volume": 124552.6, "close_time": 1770004799999, "quote_volume": 212932.5029, "trades": 2009, "taker_buy_base": 69017.4, "taker_buy_quote": 117830.70322 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 1.744, "high": 1.791, "low": 1.724, "close": 1.751, "volume": 33988.53, "close_time": 1770008399999, "quote_volume": 59882.36721, "trades": 1224, "taker_buy_base": 20093.06, "taker_buy_quote": 35450.6973 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 1.755, "high": 1.755, "low": 1.697, "close": 1.711, "volume": 39021.31, "close_time": 1770011999999, "quote_volume": 67071.80086, "trades": 1092, "taker_buy_base": 14161.79, "taker_buy_quote": 24334.79695 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 1.71, "high": 1.747, "low": 1.669, "close": 1.715, "volume": 44109.28, "close_time": 1770015599999, "quote_volume": 75435.45373, "trades": 1100, "taker_buy_base": 25722.16, "taker_buy_quote": 44026.1208 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 1.717, "high": 1.75, "low": 1.71, "close": 1.731, "volume": 18779.05, "close_time": 1770019199999, "quote_volume": 32478.5488, "trades": 425, "taker_buy_base": 13281.69, "taker_buy_quote": 22967.07291 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 1.732, "high": 1.737, "low": 1.721, "close": 1.723, "volume": 7479.74, "close_time": 1770022799999, "quote_volume": 12920.5475, "trades": 249, "taker_buy_base": 4097.3, "taker_buy_quote": 7077.72585 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 1.72, "high": 1.777, "low": 1.706, "close": 1.759, "volume": 61287.8, "close_time": 1770026399999, "quote_volume": 106698.20049, "trades": 1360, "taker_buy_base": 35732.52, "taker_buy_quote": 62277.10278 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 1.762, "high": 1.776, "low": 1.745, "close": 1.758, "volume": 9316.13, "close_time": 1770029999999, "quote_volume": 16387.02874, "trades": 273, "taker_buy_base": 3915.45, "taker_buy_quote": 6885.44704 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 1.761, "high": 1.793, "low": 1.753, "close": 1.754, "volume": 40890.58, "close_time": 1770033599999, "quote_volume": 72593.22081, "trades": 1086, "taker_buy_base": 24793.1, "taker_buy_quote": 44000.22929 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 1.756, "high": 1.788, "low": 1.748, "close": 1.778, "volume": 21945.67, "close_time": 1770037199999, "quote_volume": 38877.48654, "trades": 576, "taker_buy_base": 10930.41, "taker_buy_quote": 19326.93921 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 1.779, "high": 1.793, "low": 1.759, "close": 1.78, "volume": 39075.88, "close_time": 1770040799999, "quote_volume": 69451.0538, "trades": 1117, "taker_buy_base": 23352.31, "taker_buy_quote": 41519.30525 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 1.775, "high": 1.847, "low": 1.755, "close": 1.814, "volume": 71124.82, "close_time": 1770044399999, "quote_volume": 128868.16135, "trades": 1323, "taker_buy_base": 33464.93, "taker_buy_quote": 60487.35237 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 1.814, "high": 1.832, "low": 1.797, "close": 1.822, "volume": 63555.89, "close_time": 1770047999999, "quote_volume": 115103.90919, "trades": 1044, "taker_buy_base": 22924.08, "taker_buy_quote": 41504.62527 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 1.822, "high": 1.871, "low": 1.82, "close": 1.828, "volume": 57000.8, "close_time": 1770051599999, "quote_volume": 105262.21441, "trades": 1170, "taker_buy_base": 30650.98, "taker_buy_quote": 56658.15662 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 1.826, "high": 1.848, "low": 1.801, "close": 1.808, "volume": 60379.71, "close_time": 1770055199999, "quote_volume": 109751.87111, "trades": 781, "taker_buy_base": 16475.84, "taker_buy_quote": 30073.02986 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 1.808, "high": 1.809, "low": 1.786, "close": 1.799, "volume": 16207.43, "close_time": 1770058799999, "quote_volume": 29142.13648, "trades": 363, "taker_buy_base": 9918.45, "taker_buy_quote": 17833.12009 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 1.797, "high": 1.823, "low": 1.797, "close": 1.8, "volume": 51594.29, "close_time": 1770062399999, "quote_volume": 93023.37963, "trades": 712, "taker_buy_base": 35184.82, "taker_buy_quote": 63390.27311 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 1.798, "high": 1.808, "low": 1.776, "close": 1.784, "volume": 34077.65, "close_time": 1770065999999, "quote_volume": 60872.48117, "trades": 840, "taker_buy_base": 22070.28, "taker_buy_quote": 39416.513 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 1.784, "high": 1.798, "low": 1.77, "close": 1.784, "volume": 36499.31, "close_time": 1770069599999, "quote_volume": 64997.14474, "trades": 1024, "taker_buy_base": 18310.86, "taker_buy_quote": 32604.01023 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 1.785, "high": 1.816, "low": 1.785, "close": 1.804, "volume": 45856.62, "close_time": 1770073199999, "quote_volume": 82820.39858, "trades": 574, "taker_buy_base": 16910.89, "taker_buy_quote": 30508.29657 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 1.803, "high": 1.805, "low": 1.785, "close": 1.793, "volume": 19376.95, "close_time": 1770076799999, "quote_volume": 34743.55228, "trades": 487, "taker_buy_base": 14355.19, "taker_buy_quote": 25739.84315 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 1.795, "high": 1.809, "low": 1.779, "close": 1.809, "volume": 48048.27, "close_time": 1770080399999, "quote_volume": 86260.60745, "trades": 1273, "taker_buy_base": 17930.35, "taker_buy_quote": 32196.95967 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 1.81, "high": 1.814, "low": 1.783, "close": 1.806, "volume": 30348.92, "close_time": 1770083999999, "quote_volume": 54539.5763, "trades": 824, "taker_buy_base": 15484.79, "taker_buy_quote": 27882.93704 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 1.806, "high": 1.806, "low": 1.756, "close": 1.756, "volume": 18932.42, "close_time": 1770087599999, "quote_volume": 33630.61148, "trades": 624, "taker_buy_base": 7898.49, "taker_buy_quote": 13992.98847 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 1.757, "high": 1.864, "low": 1.738, "close": 1.86, "volume": 97967.88, "close_time": 1770091199999, "quote_volume": 177096.73474, "trades": 1930, "taker_buy_base": 46992.38, "taker_buy_quote": 85150.03247 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 1.857, "high": 1.896, "low": 1.835, "close": 1.876, "volume": 58360.69, "close_time": 1770094799999, "quote_volume": 108941.17533, "trades": 1751, "taker_buy_base": 28910.47, "taker_buy_quote": 53907.95188 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 1.876, "high": 1.877, "low": 1.819, "close": 1.845, "volume": 102260.91, "close_time": 1770098399999, "quote_volume": 187422.08662, "trades": 1441, "taker_buy_base": 26114.06, "taker_buy_quote": 47962.90626 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 1.841, "high": 1.858, "low": 1.833, "close": 1.85, "volume": 17774.66, "close_time": 1770101999999, "quote_volume": 32820.71556, "trades": 724, "taker_buy_base": 9442.75, "taker_buy_quote": 17434.75288 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 1.842, "high": 1.855, "low": 1.831, "close": 1.851, "volume": 32413.22, "close_time": 1770105599999, "quote_volume": 59826.01692, "trades": 897, "taker_buy_base": 19174.27, "taker_buy_quote": 35403.46655 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 1.852, "high": 1.856, "low": 1.816, "close": 1.818, "volume": 36984.53, "close_time": 1770109199999, "quote_volume": 67793.01362, "trades": 1244, "taker_buy_base": 21182.13, "taker_buy_quote": 38807.07379 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 1.819, "high": 1.824, "low": 1.781, "close": 1.803, "volume": 32726.12, "close_time": 1770112799999, "quote_volume": 58872.67537, "trades": 1285, "taker_buy_base": 13025.44, "taker_buy_quote": 23391.41398 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 1.804, "high": 1.819, "low": 1.798, "close": 1.804, "volume": 26841.44, "close_time": 1770116399999, "quote_volume": 48586.7497, "trades": 766, "taker_buy_base": 11355.97, "taker_buy_quote": 20551.07732 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 1.805, "high": 1.82, "low": 1.8, "close": 1.804, "volume": 17101.07, "close_time": 1770119999999, "quote_volume": 30942.04583, "trades": 561, "taker_buy_base": 7359.09, "taker_buy_quote": 13313.3455 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 1.804, "high": 1.879, "low": 1.798, "close": 1.855, "volume": 68504.93, "close_time": 1770123599999, "quote_volume": 127074.11461, "trades": 1575, "taker_buy_base": 32134.93, "taker_buy_quote": 59444.80924 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 1.855, "high": 1.855, "low": 1.819, "close": 1.832, "volume": 19847.08, "close_time": 1770127199999, "quote_volume": 36333.93419, "trades": 594, "taker_buy_base": 14314.64, "taker_buy_quote": 26185.66557 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 1.829, "high": 1.852, "low": 1.786, "close": 1.787, "volume": 55863.75, "close_time": 1770130799999, "quote_volume": 101527.77914, "trades": 1369, "taker_buy_base": 21974.89, "taker_buy_quote": 39940.70254 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 1.785, "high": 1.851, "low": 1.779, "close": 1.826, "volume": 93553.87, "close_time": 1770134399999, "quote_volume": 169510.22449, "trades": 1935, "taker_buy_base": 49260.77, "taker_buy_quote": 89421.14242 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 1.821, "high": 1.821, "low": 1.763, "close": 1.769, "volume": 69536.31, "close_time": 1770137999999, "quote_volume": 123606.11514, "trades": 1785, "taker_buy_base": 36101.91, "taker_buy_quote": 64195.18745 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 1.77, "high": 1.774, "low": 1.721, "close": 1.721, "volume": 56937.7, "close_time": 1770141599999, "quote_volume": 99423.32074, "trades": 1790, "taker_buy_base": 19819.78, "taker_buy_quote": 34577.04414 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 1.722, "high": 1.727, "low": 1.677, "close": 1.683, "volume": 55109.36, "close_time": 1770145199999, "quote_volume": 93773.45026, "trades": 1597, "taker_buy_base": 20304.76, "taker_buy_quote": 34533.65289 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 1.686, "high": 1.804, "low": 1.681, "close": 1.79, "volume": 102585.7, "close_time": 1770148799999, "quote_volume": 180341.798, "trades": 2119, "taker_buy_base": 54871.2, "taker_buy_quote": 96665.94112 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 1.786, "high": 1.854, "low": 1.774, "close": 1.829, "volume": 77854.98, "close_time": 1770152399999, "quote_volume": 141461.98415, "trades": 2070, "taker_buy_base": 50292.67, "taker_buy_quote": 91464.00485 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 1.832, "high": 1.86, "low": 1.81, "close": 1.815, "volume": 51707.2, "close_time": 1770155999999, "quote_volume": 95194.01996, "trades": 1084, "taker_buy_base": 31044.17, "taker_buy_quote": 57167.78001 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 1.813, "high": 1.817, "low": 1.784, "close": 1.79, "volume": 81182.5, "close_time": 1770159599999, "quote_volume": 146225.46937, "trades": 1051, "taker_buy_base": 59987.81, "taker_buy_quote": 107982.09914 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 1.789, "high": 1.805, "low": 1.767, "close": 1.786, "volume": 81247.66, "close_time": 1770163199999, "quote_volume": 145062.664, "trades": 1013, "taker_buy_base": 61284.33, "taker_buy_quote": 109364.66865 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 1.786, "high": 1.815, "low": 1.774, "close": 1.79, "volume": 20908.95, "close_time": 1770166799999, "quote_volume": 37532.07693, "trades": 665, "taker_buy_base": 8006.28, "taker_buy_quote": 14371.50564 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 1.795, "high": 1.819, "low": 1.795, "close": 1.807, "volume": 18409.48, "close_time": 1770170399999, "quote_volume": 33279.29132, "trades": 531, "taker_buy_base": 12723.97, "taker_buy_quote": 23000.26767 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 1.807, "high": 1.827, "low": 1.775, "close": 1.786, "volume": 31402.75, "close_time": 1770173999999, "quote_volume": 56621.83805, "trades": 707, "taker_buy_base": 15127.73, "taker_buy_quote": 27318.54704 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 1.786, "high": 1.823, "low": 1.785, "close": 1.816, "volume": 46875.29, "close_time": 1770177599999, "quote_volume": 84556.48525, "trades": 474, "taker_buy_base": 11760.38, "taker_buy_quote": 21233.03459 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 1.816, "high": 1.823, "low": 1.801, "close": 1.802, "volume": 17102.39, "close_time": 1770181199999, "quote_volume": 31025.24812, "trades": 418, "taker_buy_base": 9661.77, "taker_buy_quote": 17516.99479 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 1.803, "high": 1.815, "low": 1.794, "close": 1.799, "volume": 7140.6, "close_time": 1770184799999, "quote_volume": 12901.52344, "trades": 195, "taker_buy_base": 1963.25, "taker_buy_quote": 3544.67301 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 1.801, "high": 1.854, "low": 1.801, "close": 1.848, "volume": 32942.72, "close_time": 1770188399999, "quote_volume": 60305.87916, "trades": 666, "taker_buy_base": 8456.91, "taker_buy_quote": 15509.62833 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 1.849, "high": 1.851, "low": 1.827, "close": 1.831, "volume": 21071.05, "close_time": 1770191999999, "quote_volume": 38768.75499, "trades": 488, "taker_buy_base": 7663.65, "taker_buy_quote": 14108.0143 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 1.831, "high": 1.851, "low": 1.828, "close": 1.832, "volume": 18987.26, "close_time": 1770195599999, "quote_volume": 34907.98451, "trades": 501, "taker_buy_base": 6334.22, "taker_buy_quote": 11654.36591 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 1.833, "high": 1.843, "low": 1.816, "close": 1.83, "volume": 26896.51, "close_time": 1770199199999, "quote_volume": 49236.37926, "trades": 559, "taker_buy_base": 13376.7, "taker_buy_quote": 24488.59616 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 1.83, "high": 1.848, "low": 1.827, "close": 1.847, "volume": 14334.17, "close_time": 1770202799999, "quote_volume": 26338.92588, "trades": 346, "taker_buy_base": 7712.02, "taker_buy_quote": 14153.04664 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 1.848, "high": 1.856, "low": 1.813, "close": 1.827, "volume": 46592.01, "close_time": 1770206399999, "quote_volume": 85760.05031, "trades": 895, "taker_buy_base": 25194.47, "taker_buy_quote": 46420.65945 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 1.828, "high": 1.842, "low": 1.818, "close": 1.824, "volume": 28885.57, "close_time": 1770209999999, "quote_volume": 52786.1947, "trades": 520, "taker_buy_base": 9616.64, "taker_buy_quote": 17566.70929 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 1.822, "high": 1.825, "low": 1.795, "close": 1.796, "volume": 28509.58, "close_time": 1770213599999, "quote_volume": 51645.63668, "trades": 689, "taker_buy_base": 7652.28, "taker_buy_quote": 13861.44318 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 1.797, "high": 1.822, "low": 1.78, "close": 1.782, "volume": 46905.25, "close_time": 1770217199999, "quote_volume": 84371.6291, "trades": 1346, "taker_buy_base": 16919.08, "taker_buy_quote": 30481.69101 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 1.781, "high": 1.805, "low": 1.763, "close": 1.797, "volume": 83163.05, "close_time": 1770220799999, "quote_volume": 148655.2401, "trades": 1826, "taker_buy_base": 35068.56, "taker_buy_quote": 62695.75319 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 1.793, "high": 1.803, "low": 1.748, "close": 1.759, "volume": 68267.73, "close_time": 1770224399999, "quote_volume": 120952.07181, "trades": 1787, "taker_buy_base": 38542.21, "taker_buy_quote": 68220.91272 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 1.759, "high": 1.772, "low": 1.734, "close": 1.757, "volume": 63514.3, "close_time": 1770227999999, "quote_volume": 111338.24766, "trades": 1248, "taker_buy_base": 34868.83, "taker_buy_quote": 61200.41323 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 1.757, "high": 1.815, "low": 1.728, "close": 1.793, "volume": 80040.79, "close_time": 1770231599999, "quote_volume": 142433.19245, "trades": 2291, "taker_buy_base": 37308.25, "taker_buy_quote": 66364.57441 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 1.794, "high": 1.822, "low": 1.763, "close": 1.815, "volume": 61786.42, "close_time": 1770235199999, "quote_volume": 110517.40029, "trades": 1583, "taker_buy_base": 31955.3, "taker_buy_quote": 57222.67041 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 1.815, "high": 1.815, "low": 1.786, "close": 1.795, "volume": 41929.65, "close_time": 1770238799999, "quote_volume": 75348.20513, "trades": 688, "taker_buy_base": 14101.81, "taker_buy_quote": 25357.41112 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 1.794, "high": 1.798, "low": 1.75, "close": 1.765, "volume": 19977.53, "close_time": 1770242399999, "quote_volume": 35397.98737, "trades": 461, "taker_buy_base": 11762.59, "taker_buy_quote": 20864.23749 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 1.762, "high": 1.8, "low": 1.737, "close": 1.764, "volume": 21769.18, "close_time": 1770245999999, "quote_volume": 38551.71378, "trades": 480, "taker_buy_base": 13862.75, "taker_buy_quote": 24545.30321 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 1.762, "high": 1.791, "low": 1.755, "close": 1.758, "volume": 33294.18, "close_time": 1770249599999, "quote_volume": 58882.65067, "trades": 918, "taker_buy_base": 16874.49, "taker_buy_quote": 29841.20775 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 1.76, "high": 1.772, "low": 1.748, "close": 1.748, "volume": 17953.95, "close_time": 1770253199999, "quote_volume": 31579.71343, "trades": 353, "taker_buy_base": 12885.36, "taker_buy_quote": 22663.20408 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 1.75, "high": 1.771, "low": 1.735, "close": 1.754, "volume": 35117.84, "close_time": 1770256799999, "quote_volume": 61567.94765, "trades": 742, "taker_buy_base": 15771.82, "taker_buy_quote": 27649.84074 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 1.755, "high": 1.762, "low": 1.727, "close": 1.727, "volume": 24302.98, "close_time": 1770260399999, "quote_volume": 42411.31688, "trades": 594, "taker_buy_base": 8876.2, "taker_buy_quote": 15507.68234 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 1.731, "high": 1.738, "low": 1.713, "close": 1.725, "volume": 11977.79, "close_time": 1770263999999, "quote_volume": 20636.67577, "trades": 433, "taker_buy_base": 4675.01, "taker_buy_quote": 8057.89718 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 1.724, "high": 1.73, "low": 1.694, "close": 1.705, "volume": 96643.52, "close_time": 1770267599999, "quote_volume": 165498.08, "trades": 924, "taker_buy_base": 63859.06, "taker_buy_quote": 109440.57416 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 1.707, "high": 1.727, "low": 1.689, "close": 1.701, "volume": 25799.11, "close_time": 1770271199999, "quote_volume": 43941.00959, "trades": 649, "taker_buy_base": 8594.08, "taker_buy_quote": 14671.0388 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 1.701, "high": 1.702, "low": 1.682, "close": 1.683, "volume": 14501.07, "close_time": 1770274799999, "quote_volume": 24496.55396, "trades": 418, "taker_buy_base": 4665.82, "taker_buy_quote": 7887.2541 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 1.682, "high": 1.706, "low": 1.671, "close": 1.678, "volume": 24793.85, "close_time": 1770278399999, "quote_volume": 41753.17534, "trades": 634, "taker_buy_base": 10143.04, "taker_buy_quote": 17136.8284 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 1.681, "high": 1.707, "low": 1.678, "close": 1.694, "volume": 11414.18, "close_time": 1770281999999, "quote_volume": 19299.52776, "trades": 377, "taker_buy_base": 6022.99, "taker_buy_quote": 10173.69904 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 1.695, "high": 1.712, "low": 1.694, "close": 1.699, "volume": 19545.58, "close_time": 1770285599999, "quote_volume": 33324.09215, "trades": 496, "taker_buy_base": 9654.91, "taker_buy_quote": 16432.81158 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 1.699, "high": 1.704, "low": 1.641, "close": 1.647, "volume": 42377.6, "close_time": 1770289199999, "quote_volume": 70608.76757, "trades": 756, "taker_buy_base": 21920.23, "taker_buy_quote": 36573.72647 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 1.647, "high": 1.671, "low": 1.628, "close": 1.649, "volume": 58451.39, "close_time": 1770292799999, "quote_volume": 96304.66904, "trades": 1039, "taker_buy_base": 23892.84, "taker_buy_quote": 39351.4679 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 1.65, "high": 1.694, "low": 1.638, "close": 1.692, "volume": 77635.95, "close_time": 1770296399999, "quote_volume": 128203.77508, "trades": 1504, "taker_buy_base": 24982.09, "taker_buy_quote": 41369.46798 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 1.691, "high": 1.717, "low": 1.673, "close": 1.709, "volume": 94499.93, "close_time": 1770299999999, "quote_volume": 160231.20888, "trades": 2802, "taker_buy_base": 46659.14, "taker_buy_quote": 79120.04557 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 1.71, "high": 1.728, "low": 1.693, "close": 1.695, "volume": 30189.68, "close_time": 1770303599999, "quote_volume": 51630.04279, "trades": 1272, "taker_buy_base": 14561.96, "taker_buy_quote": 24898.32397 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 1.696, "high": 1.701, "low": 1.619, "close": 1.642, "volume": 87926.64, "close_time": 1770307199999, "quote_volume": 145510.00662, "trades": 2724, "taker_buy_base": 39044.64, "taker_buy_quote": 64541.27979 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 1.642, "high": 1.688, "low": 1.617, "close": 1.656, "volume": 99539.31, "close_time": 1770310799999, "quote_volume": 164847.25517, "trades": 2312, "taker_buy_base": 52457.69, "taker_buy_quote": 86721.74253 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 1.656, "high": 1.68, "low": 1.619, "close": 1.621, "volume": 92503.55, "close_time": 1770314399999, "quote_volume": 152658.53856, "trades": 2142, "taker_buy_base": 30969.63, "taker_buy_quote": 51150.70407 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 1.622, "high": 1.632, "low": 1.595, "close": 1.618, "volume": 51121.34, "close_time": 1770317999999, "quote_volume": 82422.97943, "trades": 1344, "taker_buy_base": 27379.24, "taker_buy_quote": 44169.66756 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 1.615, "high": 1.615, "low": 1.544, "close": 1.548, "volume": 147804.49, "close_time": 1770321599999, "quote_volume": 233807.44346, "trades": 3202, "taker_buy_base": 49885.47, "taker_buy_quote": 78698.85428 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 1.549, "high": 1.557, "low": 1.486, "close": 1.513, "volume": 167732.72, "close_time": 1770325199999, "quote_volume": 254384.59789, "trades": 4530, "taker_buy_base": 54142.31, "taker_buy_quote": 82057.66096 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 1.513, "high": 1.543, "low": 1.487, "close": 1.507, "volume": 94771.48, "close_time": 1770328799999, "quote_volume": 143822.19285, "trades": 1739, "taker_buy_base": 52084.32, "taker_buy_quote": 79095.33013 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 1.507, "high": 1.536, "low": 1.49, "close": 1.502, "volume": 88609.34, "close_time": 1770332399999, "quote_volume": 133967.67488, "trades": 1046, "taker_buy_base": 49125.45, "taker_buy_quote": 74335.64846 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 1.501, "high": 1.532, "low": 1.46, "close": 1.464, "volume": 80885.37, "close_time": 1770335999999, "quote_volume": 121483.60653, "trades": 1547, "taker_buy_base": 32473.12, "taker_buy_quote": 48917.34728 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 1.465, "high": 1.494, "low": 1.354, "close": 1.461, "volume": 232369.54, "close_time": 1770339599999, "quote_volume": 330957.93633, "trades": 5109, "taker_buy_base": 106656.3, "taker_buy_quote": 150893.38048 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 1.461, "high": 1.514, "low": 1.457, "close": 1.509, "volume": 36781.55, "close_time": 1770343199999, "quote_volume": 54731.09299, "trades": 738, "taker_buy_base": 22896.83, "taker_buy_quote": 34069.25728 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 1.507, "high": 1.522, "low": 1.44, "close": 1.451, "volume": 150811.99, "close_time": 1770346799999, "quote_volume": 221016.12604, "trades": 1616, "taker_buy_base": 96571.89, "taker_buy_quote": 140016.05701 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 1.452, "high": 1.465, "low": 1.437, "close": 1.442, "volume": 16092.26, "close_time": 1770350399999, "quote_volume": 23341.99512, "trades": 344, "taker_buy_base": 4658.39, "taker_buy_quote": 6753.10791 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 1.442, "high": 1.459, "low": 1.437, "close": 1.448, "volume": 28453.57, "close_time": 1770353999999, "quote_volume": 41336.55268, "trades": 437, "taker_buy_base": 7126.7, "taker_buy_quote": 10341.34842 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 1.447, "high": 1.506, "low": 1.446, "close": 1.504, "volume": 29471.4, "close_time": 1770357599999, "quote_volume": 43403.47137, "trades": 429, "taker_buy_base": 22448.32, "taker_buy_quote": 32978.07122 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 1.503, "high": 1.528, "low": 1.484, "close": 1.486, "volume": 39628.88, "close_time": 1770361199999, "quote_volume": 59839.97264, "trades": 897, "taker_buy_base": 19127.23, "taker_buy_quote": 28880.45612 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 1.486, "high": 1.493, "low": 1.469, "close": 1.476, "volume": 21412.19, "close_time": 1770364799999, "quote_volume": 31621.51192, "trades": 432, "taker_buy_base": 13166.71, "taker_buy_quote": 19447.15804 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 1.476, "high": 1.478, "low": 1.444, "close": 1.444, "volume": 18109.05, "close_time": 1770368399999, "quote_volume": 26439.39075, "trades": 399, "taker_buy_base": 9183.91, "taker_buy_quote": 13393.32934 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 1.444, "high": 1.478, "low": 1.429, "close": 1.477, "volume": 44521.15, "close_time": 1770371999999, "quote_volume": 64605.25491, "trades": 763, "taker_buy_base": 16443.87, "taker_buy_quote": 23953.57325 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 1.477, "high": 1.509, "low": 1.47, "close": 1.5, "volume": 23170.16, "close_time": 1770375599999, "quote_volume": 34679.82032, "trades": 450, "taker_buy_base": 13237.23, "taker_buy_quote": 19808.75605 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 1.502, "high": 1.517, "low": 1.498, "close": 1.507, "volume": 14155.99, "close_time": 1770379199999, "quote_volume": 21361.90516, "trades": 331, "taker_buy_base": 9342.74, "taker_buy_quote": 14109.46451 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 1.507, "high": 1.507, "low": 1.481, "close": 1.484, "volume": 22331.14, "close_time": 1770382799999, "quote_volume": 33259.45497, "trades": 410, "taker_buy_base": 12146.5, "taker_buy_quote": 18085.115 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 1.483, "high": 1.5, "low": 1.477, "close": 1.481, "volume": 87863.62, "close_time": 1770386399999, "quote_volume": 130566.43265, "trades": 1044, "taker_buy_base": 19865.03, "taker_buy_quote": 29566.70008 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 1.481, "high": 1.557, "low": 1.468, "close": 1.552, "volume": 53509.67, "close_time": 1770389999999, "quote_volume": 80649.88316, "trades": 1137, "taker_buy_base": 32470.68, "taker_buy_quote": 48798.95514 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 1.551, "high": 1.61, "low": 1.521, "close": 1.593, "volume": 118964.03, "close_time": 1770393599999, "quote_volume": 186274.58695, "trades": 2496, "taker_buy_base": 66374.17, "taker_buy_quote": 103812.5005 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 1.59, "high": 1.746, "low": 1.583, "close": 1.662, "volume": 195200.16, "close_time": 1770397199999, "quote_volume": 327466.10523, "trades": 3570, "taker_buy_base": 79370.2, "taker_buy_quote": 132903.33357 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 1.663, "high": 1.682, "low": 1.627, "close": 1.634, "volume": 237647.75, "close_time": 1770400799999, "quote_volume": 393093.80323, "trades": 4425, "taker_buy_base": 88472.12, "taker_buy_quote": 146282.47731 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 1.633, "high": 1.634, "low": 1.575, "close": 1.58, "volume": 72827.64, "close_time": 1770404399999, "quote_volume": 116182.45971, "trades": 1562, "taker_buy_base": 38520.88, "taker_buy_quote": 61389.93435 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 1.579, "high": 1.59, "low": 1.559, "close": 1.578, "volume": 53522.4, "close_time": 1770407999999, "quote_volume": 84211.62671, "trades": 1104, "taker_buy_base": 26728.0, "taker_buy_quote": 42021.39255 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 1.577, "high": 1.594, "low": 1.556, "close": 1.563, "volume": 60782.99, "close_time": 1770411599999, "quote_volume": 95566.01735, "trades": 973, "taker_buy_base": 22778.28, "taker_buy_quote": 35833.65703 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 1.562, "high": 1.633, "low": 1.553, "close": 1.633, "volume": 62393.12, "close_time": 1770415199999, "quote_volume": 98626.51791, "trades": 972, "taker_buy_base": 39747.57, "taker_buy_quote": 62613.85496 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 1.634, "high": 1.677, "low": 1.616, "close": 1.672, "volume": 33457.75, "close_time": 1770418799999, "quote_volume": 54722.18261, "trades": 678, "taker_buy_base": 16673.21, "taker_buy_quote": 27209.03213 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 1.668, "high": 1.677, "low": 1.602, "close": 1.614, "volume": 29689.01, "close_time": 1770422399999, "quote_volume": 48416.71413, "trades": 755, "taker_buy_base": 14845.23, "taker_buy_quote": 24162.14762 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 1.614, "high": 1.625, "low": 1.594, "close": 1.606, "volume": 25511.15, "close_time": 1770425999999, "quote_volume": 40985.55586, "trades": 567, "taker_buy_base": 13478.05, "taker_buy_quote": 21661.20397 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 1.605, "high": 1.61, "low": 1.576, "close": 1.595, "volume": 23963.28, "close_time": 1770429599999, "quote_volume": 38114.99394, "trades": 617, "taker_buy_base": 11156.18, "taker_buy_quote": 17738.76852 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 1.593, "high": 1.663, "low": 1.592, "close": 1.651, "volume": 58084.83, "close_time": 1770433199999, "quote_volume": 94862.11183, "trades": 1238, "taker_buy_base": 27359.96, "taker_buy_quote": 44671.79912 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 1.65, "high": 1.712, "low": 1.648, "close": 1.655, "volume": 91103.77, "close_time": 1770436799999, "quote_volume": 152556.63344, "trades": 2271, "taker_buy_base": 51367.3, "taker_buy_quote": 86035.90316 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 1.65, "high": 1.678, "low": 1.645, "close": 1.659, "volume": 25451.63, "close_time": 1770440399999, "quote_volume": 42266.24468, "trades": 571, "taker_buy_base": 14693.73, "taker_buy_quote": 24393.83121 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 1.657, "high": 1.665, "low": 1.642, "close": 1.643, "volume": 25941.07, "close_time": 1770443999999, "quote_volume": 42943.13035, "trades": 370, "taker_buy_base": 8906.72, "taker_buy_quote": 14744.59653 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 1.644, "high": 1.666, "low": 1.604, "close": 1.605, "volume": 26926.38, "close_time": 1770447599999, "quote_volume": 44097.99408, "trades": 556, "taker_buy_base": 11186.28, "taker_buy_quote": 18340.43947 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 1.606, "high": 1.632, "low": 1.574, "close": 1.607, "volume": 65606.82, "close_time": 1770451199999, "quote_volume": 105214.60618, "trades": 1200, "taker_buy_base": 36350.8, "taker_buy_quote": 58357.91059 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 1.605, "high": 1.634, "low": 1.598, "close": 1.63, "volume": 24244.27, "close_time": 1770454799999, "quote_volume": 39073.77349, "trades": 482, "taker_buy_base": 9232.6, "taker_buy_quote": 14883.41581 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 1.631, "high": 1.631, "low": 1.59, "close": 1.598, "volume": 21679.03, "close_time": 1770458399999, "quote_volume": 34898.17338, "trades": 498, "taker_buy_base": 10046.62, "taker_buy_quote": 16175.61158 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 1.6, "high": 1.603, "low": 1.589, "close": 1.6, "volume": 6494.05, "close_time": 1770461999999, "quote_volume": 10365.93987, "trades": 154, "taker_buy_base": 2501.31, "taker_buy_quote": 3993.5877 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 1.6, "high": 1.627, "low": 1.597, "close": 1.622, "volume": 29259.94, "close_time": 1770465599999, "quote_volume": 47120.4704, "trades": 524, "taker_buy_base": 17323.91, "taker_buy_quote": 27879.27316 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 1.62, "high": 1.686, "low": 1.614, "close": 1.655, "volume": 79410.66, "close_time": 1770469199999, "quote_volume": 131625.79633, "trades": 1376, "taker_buy_base": 39208.92, "taker_buy_quote": 64963.60101 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 1.657, "high": 1.662, "low": 1.625, "close": 1.628, "volume": 54321.24, "close_time": 1770472799999, "quote_volume": 88827.45127, "trades": 696, "taker_buy_base": 44162.89, "taker_buy_quote": 72177.01453 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 1.63, "high": 1.635, "low": 1.6, "close": 1.605, "volume": 19121.07, "close_time": 1770476399999, "quote_volume": 30964.8152, "trades": 520, "taker_buy_base": 7008.11, "taker_buy_quote": 11324.96525 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 1.603, "high": 1.634, "low": 1.601, "close": 1.625, "volume": 25361.59, "close_time": 1770479999999, "quote_volume": 40985.64685, "trades": 426, "taker_buy_base": 11384.87, "taker_buy_quote": 18388.42077 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 1.625, "high": 1.668, "low": 1.62, "close": 1.631, "volume": 123309.64, "close_time": 1770483599999, "quote_volume": 202977.09414, "trades": 2871, "taker_buy_base": 60457.82, "taker_buy_quote": 99654.00799 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 1.633, "high": 1.642, "low": 1.616, "close": 1.637, "volume": 38578.09, "close_time": 1770487199999, "quote_volume": 62844.31309, "trades": 553, "taker_buy_base": 25060.92, "taker_buy_quote": 40835.53361 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 1.637, "high": 1.701, "low": 1.636, "close": 1.681, "volume": 67441.45, "close_time": 1770490799999, "quote_volume": 113241.51421, "trades": 1361, "taker_buy_base": 31031.56, "taker_buy_quote": 52068.05675 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 1.68, "high": 1.68, "low": 1.647, "close": 1.659, "volume": 27824.81, "close_time": 1770494399999, "quote_volume": 46215.68334, "trades": 689, "taker_buy_base": 15660.07, "taker_buy_quote": 25988.72707 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 1.658, "high": 1.675, "low": 1.655, "close": 1.671, "volume": 16961.79, "close_time": 1770497999999, "quote_volume": 28216.5679, "trades": 365, "taker_buy_base": 8241.2, "taker_buy_quote": 13716.69665 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 1.672, "high": 1.685, "low": 1.666, "close": 1.674, "volume": 17525.77, "close_time": 1770501599999, "quote_volume": 29362.6159, "trades": 302, "taker_buy_base": 8767.6, "taker_buy_quote": 14699.81758 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 1.672, "high": 1.695, "low": 1.666, "close": 1.688, "volume": 51210.31, "close_time": 1770505199999, "quote_volume": 86036.01582, "trades": 473, "taker_buy_base": 32030.4, "taker_buy_quote": 53759.51162 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 1.686, "high": 1.691, "low": 1.68, "close": 1.686, "volume": 19850.62, "close_time": 1770508799999, "quote_volume": 33466.65641, "trades": 433, "taker_buy_base": 10034.0, "taker_buy_quote": 16925.56634 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 1.691, "high": 1.698, "low": 1.661, "close": 1.686, "volume": 29391.07, "close_time": 1770512399999, "quote_volume": 49269.30237, "trades": 578, "taker_buy_base": 14105.58, "taker_buy_quote": 23661.7714 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 1.686, "high": 1.707, "low": 1.676, "close": 1.691, "volume": 53789.91, "close_time": 1770515999999, "quote_volume": 91034.48906, "trades": 1012, "taker_buy_base": 27357.55, "taker_buy_quote": 46307.14906 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 1.692, "high": 1.695, "low": 1.648, "close": 1.653, "volume": 44793.22, "close_time": 1770519599999, "quote_volume": 74563.07999, "trades": 639, "taker_buy_base": 28928.14, "taker_buy_quote": 48097.22057 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 1.654, "high": 1.659, "low": 1.637, "close": 1.639, "volume": 18251.47, "close_time": 1770523199999, "quote_volume": 30129.80532, "trades": 230, "taker_buy_base": 12815.36, "taker_buy_quote": 21184.2792 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 1.643, "high": 1.657, "low": 1.643, "close": 1.657, "volume": 5439.18, "close_time": 1770526799999, "quote_volume": 8979.79157, "trades": 158, "taker_buy_base": 1910.09, "taker_buy_quote": 3153.13024 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 1.659, "high": 1.676, "low": 1.655, "close": 1.66, "volume": 6359.15, "close_time": 1770530399999, "quote_volume": 10576.17741, "trades": 219, "taker_buy_base": 2522.41, "taker_buy_quote": 4192.60314 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 1.66, "high": 1.666, "low": 1.65, "close": 1.653, "volume": 6769.77, "close_time": 1770533999999, "quote_volume": 11244.87775, "trades": 204, "taker_buy_base": 2031.69, "taker_buy_quote": 3371.30532 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 1.653, "high": 1.673, "low": 1.653, "close": 1.661, "volume": 9384.3, "close_time": 1770537599999, "quote_volume": 15605.03676, "trades": 304, "taker_buy_base": 3303.55, "taker_buy_quote": 5494.16233 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 1.661, "high": 1.726, "low": 1.656, "close": 1.694, "volume": 155162.69, "close_time": 1770541199999, "quote_volume": 264948.56386, "trades": 2329, "taker_buy_base": 62248.45, "taker_buy_quote": 106090.6685 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 1.694, "high": 1.73, "low": 1.694, "close": 1.704, "volume": 91942.47, "close_time": 1770544799999, "quote_volume": 157354.70509, "trades": 1595, "taker_buy_base": 38005.77, "taker_buy_quote": 65063.88606 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 1.706, "high": 1.724, "low": 1.693, "close": 1.708, "volume": 27321.01, "close_time": 1770548399999, "quote_volume": 46629.67161, "trades": 621, "taker_buy_base": 11044.73, "taker_buy_quote": 18864.59379 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 1.71, "high": 1.738, "low": 1.707, "close": 1.72, "volume": 107430.85, "close_time": 1770551999999, "quote_volume": 185228.74445, "trades": 1645, "taker_buy_base": 79137.01, "taker_buy_quote": 136531.81976 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 1.72, "high": 1.74, "low": 1.709, "close": 1.721, "volume": 19239.52, "close_time": 1770555599999, "quote_volume": 33165.85461, "trades": 563, "taker_buy_base": 8118.06, "taker_buy_quote": 13980.31936 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 1.72, "high": 1.779, "low": 1.699, "close": 1.766, "volume": 105281.0, "close_time": 1770559199999, "quote_volume": 183129.80957, "trades": 2381, "taker_buy_base": 54544.97, "taker_buy_quote": 94883.1235 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 1.767, "high": 1.808, "low": 1.748, "close": 1.765, "volume": 120650.37, "close_time": 1770562799999, "quote_volume": 214483.56591, "trades": 2649, "taker_buy_base": 60139.17, "taker_buy_quote": 106990.46868 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 1.762, "high": 1.768, "low": 1.726, "close": 1.749, "volume": 56850.71, "close_time": 1770566399999, "quote_volume": 99392.81441, "trades": 1130, "taker_buy_base": 29410.43, "taker_buy_quote": 51457.56434 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 1.746, "high": 1.785, "low": 1.712, "close": 1.714, "volume": 145337.08, "close_time": 1770569999999, "quote_volume": 254262.9821, "trades": 1948, "taker_buy_base": 68162.04, "taker_buy_quote": 119129.49543 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 1.715, "high": 1.742, "low": 1.712, "close": 1.735, "volume": 22131.3, "close_time": 1770573599999, "quote_volume": 38172.69934, "trades": 531, "taker_buy_base": 13703.79, "taker_buy_quote": 23630.56274 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 1.736, "high": 1.823, "low": 1.723, "close": 1.787, "volume": 184255.19, "close_time": 1770577199999, "quote_volume": 327745.75823, "trades": 2850, "taker_buy_base": 90939.31, "taker_buy_quote": 161378.31285 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 1.785, "high": 1.795, "low": 1.745, "close": 1.784, "volume": 120736.69, "close_time": 1770580799999, "quote_volume": 213518.63515, "trades": 2488, "taker_buy_base": 63121.08, "taker_buy_quote": 111606.98728 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 1.779, "high": 1.789, "low": 1.762, "close": 1.769, "volume": 74475.88, "close_time": 1770584399999, "quote_volume": 132418.75332, "trades": 1298, "taker_buy_base": 37834.65, "taker_buy_quote": 67284.0857 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 1.77, "high": 1.77, "low": 1.727, "close": 1.739, "volume": 44388.41, "close_time": 1770587999999, "quote_volume": 77614.01829, "trades": 833, "taker_buy_base": 19458.65, "taker_buy_quote": 33962.35653 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 1.739, "high": 1.767, "low": 1.737, "close": 1.743, "volume": 23718.61, "close_time": 1770591599999, "quote_volume": 41554.45973, "trades": 746, "taker_buy_base": 12161.91, "taker_buy_quote": 21297.78919 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 1.743, "high": 1.779, "low": 1.715, "close": 1.722, "volume": 57836.03, "close_time": 1770595199999, "quote_volume": 100452.22107, "trades": 1286, "taker_buy_base": 22772.21, "taker_buy_quote": 39588.91132 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 1.723, "high": 1.736, "low": 1.705, "close": 1.717, "volume": 24950.5, "close_time": 1770598799999, "quote_volume": 42830.22586, "trades": 597, "taker_buy_base": 10894.0, "taker_buy_quote": 18692.95074 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 1.719, "high": 1.733, "low": 1.695, "close": 1.71, "volume": 34534.04, "close_time": 1770602399999, "quote_volume": 59004.14806, "trades": 909, "taker_buy_base": 16158.66, "taker_buy_quote": 27613.13073 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 1.709, "high": 1.727, "low": 1.697, "close": 1.711, "volume": 14747.55, "close_time": 1770605999999, "quote_volume": 25229.57359, "trades": 416, "taker_buy_base": 6915.59, "taker_buy_quote": 11840.00113 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 1.711, "high": 1.732, "low": 1.698, "close": 1.716, "volume": 59493.27, "close_time": 1770609599999, "quote_volume": 101563.40415, "trades": 1302, "taker_buy_base": 27829.25, "taker_buy_quote": 47497.30726 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 1.716, "high": 1.716, "low": 1.697, "close": 1.698, "volume": 21535.41, "close_time": 1770613199999, "quote_volume": 36722.85824, "trades": 564, "taker_buy_base": 7401.51, "taker_buy_quote": 12621.73074 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 1.698, "high": 1.703, "low": 1.685, "close": 1.702, "volume": 35422.31, "close_time": 1770616799999, "quote_volume": 60019.87147, "trades": 536, "taker_buy_base": 14054.74, "taker_buy_quote": 23834.42771 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 1.7, "high": 1.7, "low": 1.68, "close": 1.69, "volume": 19114.52, "close_time": 1770620399999, "quote_volume": 32315.25563, "trades": 263, "taker_buy_base": 8082.15, "taker_buy_quote": 13665.11613 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 1.689, "high": 1.726, "low": 1.689, "close": 1.705, "volume": 30601.26, "close_time": 1770623999999, "quote_volume": 52366.68056, "trades": 591, "taker_buy_base": 12458.83, "taker_buy_quote": 21314.58464 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 1.705, "high": 1.713, "low": 1.687, "close": 1.702, "volume": 19470.64, "close_time": 1770627599999, "quote_volume": 33116.4015, "trades": 367, "taker_buy_base": 9012.96, "taker_buy_quote": 15328.96661 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 1.7, "high": 1.709, "low": 1.676, "close": 1.681, "volume": 25321.99, "close_time": 1770631199999, "quote_volume": 42894.85052, "trades": 425, "taker_buy_base": 12083.44, "taker_buy_quote": 20462.7618 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 1.683, "high": 1.696, "low": 1.645, "close": 1.655, "volume": 45802.21, "close_time": 1770634799999, "quote_volume": 76416.10379, "trades": 696, "taker_buy_base": 21457.46, "taker_buy_quote": 35877.65932 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 1.657, "high": 1.671, "low": 1.657, "close": 1.662, "volume": 13055.66, "close_time": 1770638399999, "quote_volume": 21735.69736, "trades": 257, "taker_buy_base": 3825.86, "taker_buy_quote": 6367.21427 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 1.663, "high": 1.686, "low": 1.663, "close": 1.673, "volume": 17004.8, "close_time": 1770641999999, "quote_volume": 28495.86861, "trades": 263, "taker_buy_base": 4404.09, "taker_buy_quote": 7379.2027 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 1.672, "high": 1.75, "low": 1.672, "close": 1.693, "volume": 95947.81, "close_time": 1770645599999, "quote_volume": 164745.12273, "trades": 1743, "taker_buy_base": 47556.02, "taker_buy_quote": 81595.83907 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 1.694, "high": 1.734, "low": 1.67, "close": 1.712, "volume": 77951.77, "close_time": 1770649199999, "quote_volume": 132755.70112, "trades": 1285, "taker_buy_base": 38702.63, "taker_buy_quote": 65865.45095 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 1.717, "high": 1.747, "low": 1.704, "close": 1.729, "volume": 101395.19, "close_time": 1770652799999, "quote_volume": 175040.84089, "trades": 1798, "taker_buy_base": 55414.08, "taker_buy_quote": 95673.97583 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 1.727, "high": 1.762, "low": 1.711, "close": 1.741, "volume": 71873.69, "close_time": 1770656399999, "quote_volume": 125002.86002, "trades": 1078, "taker_buy_base": 32235.34, "taker_buy_quote": 55914.21657 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 1.741, "high": 1.846, "low": 1.739, "close": 1.814, "volume": 203965.22, "close_time": 1770659999999, "quote_volume": 369602.70292, "trades": 2829, "taker_buy_base": 101945.59, "taker_buy_quote": 184697.42298 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 1.814, "high": 1.84, "low": 1.798, "close": 1.82, "volume": 64721.33, "close_time": 1770663599999, "quote_volume": 117796.7783, "trades": 1192, "taker_buy_base": 35304.3, "taker_buy_quote": 64271.12685 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 1.813, "high": 1.813, "low": 1.779, "close": 1.786, "volume": 39459.18, "close_time": 1770667199999, "quote_volume": 70975.89111, "trades": 830, "taker_buy_base": 16264.38, "taker_buy_quote": 29278.06501 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 1.787, "high": 1.815, "low": 1.764, "close": 1.806, "volume": 55246.31, "close_time": 1770670799999, "quote_volume": 98979.85261, "trades": 944, "taker_buy_base": 33335.77, "taker_buy_quote": 59802.31111 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 1.806, "high": 1.827, "low": 1.765, "close": 1.812, "volume": 48870.11, "close_time": 1770674399999, "quote_volume": 87670.1864, "trades": 954, "taker_buy_base": 18345.7, "taker_buy_quote": 32964.3382 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 1.813, "high": 1.828, "low": 1.801, "close": 1.802, "volume": 19483.39, "close_time": 1770677999999, "quote_volume": 35364.79029, "trades": 214, "taker_buy_base": 9182.5, "taker_buy_quote": 16660.19648 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 1.799, "high": 1.853, "low": 1.799, "close": 1.842, "volume": 55001.15, "close_time": 1770681599999, "quote_volume": 100959.07767, "trades": 861, "taker_buy_base": 23697.72, "taker_buy_quote": 43446.91917 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 1.835, "high": 1.851, "low": 1.815, "close": 1.836, "volume": 119560.75, "close_time": 1770685199999, "quote_volume": 219541.78689, "trades": 1181, "taker_buy_base": 33447.36, "taker_buy_quote": 61351.46267 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 1.835, "high": 1.893, "low": 1.835, "close": 1.87, "volume": 97627.17, "close_time": 1770688799999, "quote_volume": 182241.93901, "trades": 1351, "taker_buy_base": 48824.35, "taker_buy_quote": 91094.77954 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 1.873, "high": 1.894, "low": 1.859, "close": 1.885, "volume": 37303.75, "close_time": 1770692399999, "quote_volume": 70073.56391, "trades": 691, "taker_buy_base": 19019.19, "taker_buy_quote": 35708.57793 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 1.889, "high": 1.939, "low": 1.84, "close": 1.937, "volume": 461109.89, "close_time": 1770695999999, "quote_volume": 880632.57692, "trades": 4789, "taker_buy_base": 88275.64, "taker_buy_quote": 167152.23716 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 1.935, "high": 1.969, "low": 1.907, "close": 1.953, "volume": 990646.23, "close_time": 1770699599999, "quote_volume": 1911913.4933, "trades": 7343, "taker_buy_base": 644781.48, "taker_buy_quote": 1245656.12386 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 1.954, "high": 1.976, "low": 1.915, "close": 1.925, "volume": 395057.22, "close_time": 1770703199999, "quote_volume": 762952.02575, "trades": 3219, "taker_buy_base": 167551.99, "taker_buy_quote": 323955.29002 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 1.925, "high": 1.956, "low": 1.922, "close": 1.933, "volume": 809059.58, "close_time": 1770706799999, "quote_volume": 1559632.52218, "trades": 5973, "taker_buy_base": 208932.25, "taker_buy_quote": 403639.35601 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 1.934, "high": 1.94, "low": 1.924, "close": 1.929, "volume": 1109438.51, "close_time": 1770710399999, "quote_volume": 2140497.04688, "trades": 7454, "taker_buy_base": 561922.23, "taker_buy_quote": 1085441.48967 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 1.93, "high": 1.97, "low": 1.904, "close": 1.966, "volume": 928436.28, "close_time": 1770713999999, "quote_volume": 1790779.77444, "trades": 5740, "taker_buy_base": 323276.65, "taker_buy_quote": 624475.51769 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 1.964, "high": 2.03, "low": 1.955, "close": 1.999, "volume": 196339.0, "close_time": 1770717599999, "quote_volume": 390955.86084, "trades": 2897, "taker_buy_base": 100786.81, "taker_buy_quote": 200656.908 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 2.0, "high": 2.035, "low": 1.926, "close": 1.936, "volume": 254819.07, "close_time": 1770721199999, "quote_volume": 506905.529, "trades": 3284, "taker_buy_base": 118905.42, "taker_buy_quote": 236648.11113 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 1.934, "high": 1.949, "low": 1.776, "close": 1.791, "volume": 318289.94, "close_time": 1770724799999, "quote_volume": 598503.38345, "trades": 3575, "taker_buy_base": 165550.52, "taker_buy_quote": 312813.3209 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 1.793, "high": 1.801, "low": 1.611, "close": 1.747, "volume": 609055.8, "close_time": 1770728399999, "quote_volume": 1042522.44785, "trades": 6333, "taker_buy_base": 281545.87, "taker_buy_quote": 482051.80598 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 1.745, "high": 1.798, "low": 1.74, "close": 1.741, "volume": 102925.2, "close_time": 1770731999999, "quote_volume": 182375.1437, "trades": 1400, "taker_buy_base": 52140.24, "taker_buy_quote": 92375.59624 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 1.741, "high": 1.871, "low": 1.69, "close": 1.791, "volume": 444770.39, "close_time": 1770735599999, "quote_volume": 790579.95567, "trades": 6342, "taker_buy_base": 232233.13, "taker_buy_quote": 412951.89968 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 1.791, "high": 1.808, "low": 1.758, "close": 1.758, "volume": 79069.17, "close_time": 1770739199999, "quote_volume": 140726.61904, "trades": 1077, "taker_buy_base": 40771.92, "taker_buy_quote": 72495.24412 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 1.759, "high": 1.787, "low": 1.736, "close": 1.747, "volume": 61877.59, "close_time": 1770742799999, "quote_volume": 108903.61738, "trades": 898, "taker_buy_base": 29529.79, "taker_buy_quote": 51957.30244 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 1.748, "high": 1.774, "low": 1.745, "close": 1.769, "volume": 27423.31, "close_time": 1770746399999, "quote_volume": 48275.45897, "trades": 442, "taker_buy_base": 16813.34, "taker_buy_quote": 29595.33464 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 1.769, "high": 1.772, "low": 1.705, "close": 1.712, "volume": 62608.06, "close_time": 1770749999999, "quote_volume": 107925.84604, "trades": 968, "taker_buy_base": 38460.59, "taker_buy_quote": 66346.96438 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 1.713, "high": 1.76, "low": 1.708, "close": 1.747, "volume": 34285.29, "close_time": 1770753599999, "quote_volume": 59531.5959, "trades": 626, "taker_buy_base": 22608.6, "taker_buy_quote": 39263.88019 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 1.747, "high": 1.833, "low": 1.747, "close": 1.818, "volume": 90202.12, "close_time": 1770757199999, "quote_volume": 162346.2374, "trades": 1396, "taker_buy_base": 48145.2, "taker_buy_quote": 86607.53327 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 1.816, "high": 1.833, "low": 1.712, "close": 1.786, "volume": 369637.12, "close_time": 1770760799999, "quote_volume": 655597.97723, "trades": 5230, "taker_buy_base": 197031.15, "taker_buy_quote": 349019.45606 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 1.785, "high": 1.912, "low": 1.758, "close": 1.802, "volume": 396100.96, "close_time": 1770764399999, "quote_volume": 725563.51716, "trades": 3771, "taker_buy_base": 220164.34, "taker_buy_quote": 404446.37868 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 1.807, "high": 1.832, "low": 1.769, "close": 1.8, "volume": 160625.46, "close_time": 1770767999999, "quote_volume": 288382.75165, "trades": 1812, "taker_buy_base": 86806.36, "taker_buy_quote": 155839.32901 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 1.803, "high": 2.076, "low": 1.801, "close": 2.026, "volume": 506578.15, "close_time": 1770771599999, "quote_volume": 990851.22463, "trades": 5859, "taker_buy_base": 208045.65, "taker_buy_quote": 409356.94486 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 2.025, "high": 2.293, "low": 2.018, "close": 2.27, "volume": 576595.24, "close_time": 1770775199999, "quote_volume": 1245899.96689, "trades": 8115, "taker_buy_base": 253188.43, "taker_buy_quote": 550400.11782 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 2.272, "high": 2.418, "low": 2.2, "close": 2.26, "volume": 529705.42, "close_time": 1770778799999, "quote_volume": 1226838.10331, "trades": 8843, "taker_buy_base": 249318.95, "taker_buy_quote": 577707.31395 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 2.256, "high": 2.38, "low": 2.17, "close": 2.311, "volume": 351874.1, "close_time": 1770782399999, "quote_volume": 802595.84092, "trades": 5507, "taker_buy_base": 147387.2, "taker_buy_quote": 335955.57616 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 2.309, "high": 2.462, "low": 2.299, "close": 2.422, "volume": 200705.38, "close_time": 1770785999999, "quote_volume": 479508.52001, "trades": 3923, "taker_buy_base": 102987.45, "taker_buy_quote": 246625.89007 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 2.42, "high": 2.465, "low": 2.307, "close": 2.314, "volume": 198896.03, "close_time": 1770789599999, "quote_volume": 472980.92287, "trades": 3769, "taker_buy_base": 90502.32, "taker_buy_quote": 215510.89596 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 2.315, "high": 2.351, "low": 2.271, "close": 2.322, "volume": 233682.55, "close_time": 1770793199999, "quote_volume": 539889.30631, "trades": 3893, "taker_buy_base": 106056.35, "taker_buy_quote": 245215.87961 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 2.321, "high": 2.406, "low": 2.311, "close": 2.373, "volume": 206231.6, "close_time": 1770796799999, "quote_volume": 489215.30774, "trades": 3739, "taker_buy_base": 104916.3, "taker_buy_quote": 248963.08208 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 2.372, "high": 2.391, "low": 2.275, "close": 2.319, "volume": 272821.61, "close_time": 1770800399999, "quote_volume": 634332.44272, "trades": 4438, "taker_buy_base": 175577.47, "taker_buy_quote": 408402.77387 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 2.322, "high": 2.326, "low": 2.209, "close": 2.268, "volume": 226859.37, "close_time": 1770803999999, "quote_volume": 512261.88399, "trades": 3980, "taker_buy_base": 100532.14, "taker_buy_quote": 227180.42891 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 2.269, "high": 2.35, "low": 2.25, "close": 2.294, "volume": 179784.56, "close_time": 1770807599999, "quote_volume": 413549.83598, "trades": 2876, "taker_buy_base": 103694.19, "taker_buy_quote": 238624.91063 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 2.284, "high": 2.314, "low": 2.238, "close": 2.287, "volume": 51518.77, "close_time": 1770811199999, "quote_volume": 116891.86204, "trades": 1203, "taker_buy_base": 24156.83, "taker_buy_quote": 54767.36685 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 2.291, "high": 2.462, "low": 2.253, "close": 2.438, "volume": 188028.31, "close_time": 1770814799999, "quote_volume": 441432.61058, "trades": 3310, "taker_buy_base": 103267.71, "taker_buy_quote": 242617.62614 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 2.438, "high": 2.585, "low": 2.424, "close": 2.495, "volume": 363286.64, "close_time": 1770818399999, "quote_volume": 908274.38901, "trades": 6313, "taker_buy_base": 187709.43, "taker_buy_quote": 469378.13057 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 2.497, "high": 2.59, "low": 2.455, "close": 2.484, "volume": 279134.61, "close_time": 1770821999999, "quote_volume": 700893.15731, "trades": 5036, "taker_buy_base": 143668.39, "taker_buy_quote": 360376.32219 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 2.49, "high": 2.52, "low": 2.419, "close": 2.467, "volume": 268891.57, "close_time": 1770825599999, "quote_volume": 664329.26444, "trades": 3738, "taker_buy_base": 146883.24, "taker_buy_quote": 362720.71114 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 2.47, "high": 2.517, "low": 2.425, "close": 2.473, "volume": 144344.89, "close_time": 1770829199999, "quote_volume": 355855.05259, "trades": 2553, "taker_buy_base": 81893.32, "taker_buy_quote": 201958.67308 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 2.464, "high": 2.561, "low": 2.397, "close": 2.47, "volume": 197575.67, "close_time": 1770832799999, "quote_volume": 492087.11359, "trades": 3621, "taker_buy_base": 93098.14, "taker_buy_quote": 231903.25734 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 2.471, "high": 2.486, "low": 2.364, "close": 2.418, "volume": 209984.7, "close_time": 1770836399999, "quote_volume": 509206.02095, "trades": 2800, "taker_buy_base": 105091.98, "taker_buy_quote": 254787.14889 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 2.419, "high": 2.435, "low": 2.302, "close": 2.327, "volume": 174101.83, "close_time": 1770839999999, "quote_volume": 409733.36195, "trades": 2601, "taker_buy_base": 88078.21, "taker_buy_quote": 207390.13125 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 2.325, "high": 2.332, "low": 2.239, "close": 2.269, "volume": 180692.58, "close_time": 1770843599999, "quote_volume": 410984.7346, "trades": 2824, "taker_buy_base": 98616.84, "taker_buy_quote": 224593.02704 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 2.27, "high": 2.379, "low": 2.269, "close": 2.311, "volume": 213197.74, "close_time": 1770847199999, "quote_volume": 496132.88711, "trades": 3483, "taker_buy_base": 112669.49, "taker_buy_quote": 261907.65052 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 2.31, "high": 2.314, "low": 2.155, "close": 2.19, "volume": 146773.51, "close_time": 1770850799999, "quote_volume": 328677.304, "trades": 2147, "taker_buy_base": 70935.84, "taker_buy_quote": 158500.89181 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 2.19, "high": 2.209, "low": 2.076, "close": 2.119, "volume": 204153.51, "close_time": 1770854399999, "quote_volume": 433768.76209, "trades": 3021, "taker_buy_base": 101344.75, "taker_buy_quote": 215089.57947 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 2.117, "high": 2.224, "low": 2.072, "close": 2.168, "volume": 260445.08, "close_time": 1770857999999, "quote_volume": 560776.01038, "trades": 3945, "taker_buy_base": 138363.58, "taker_buy_quote": 297965.81824 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 2.173, "high": 2.173, "low": 2.055, "close": 2.074, "volume": 143268.02, "close_time": 1770861599999, "quote_volume": 302562.80136, "trades": 2380, "taker_buy_base": 63613.23, "taker_buy_quote": 134371.40017 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 2.075, "high": 2.107, "low": 2.054, "close": 2.091, "volume": 79729.53, "close_time": 1770865199999, "quote_volume": 165660.03348, "trades": 1539, "taker_buy_base": 46510.69, "taker_buy_quote": 96704.03435 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 2.091, "high": 2.128, "low": 2.08, "close": 2.097, "volume": 65552.44, "close_time": 1770868799999, "quote_volume": 137894.10507, "trades": 1316, "taker_buy_base": 35564.42, "taker_buy_quote": 74835.33386 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 2.093, "high": 2.129, "low": 2.079, "close": 2.093, "volume": 37278.32, "close_time": 1770872399999, "quote_volume": 78434.42557, "trades": 773, "taker_buy_base": 21118.39, "taker_buy_quote": 44471.9598 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 2.093, "high": 2.123, "low": 2.054, "close": 2.072, "volume": 94601.28, "close_time": 1770875999999, "quote_volume": 197715.33853, "trades": 1775, "taker_buy_base": 50328.46, "taker_buy_quote": 105286.36708 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 2.073, "high": 2.123, "low": 2.053, "close": 2.12, "volume": 121425.24, "close_time": 1770879599999, "quote_volume": 252755.48458, "trades": 1496, "taker_buy_base": 71076.43, "taker_buy_quote": 147773.96467 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 2.12, "high": 2.153, "low": 2.084, "close": 2.126, "volume": 90934.09, "close_time": 1770883199999, "quote_volume": 193147.66476, "trades": 1565, "taker_buy_base": 47488.73, "taker_buy_quote": 100827.58392 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 2.131, "high": 2.134, "low": 2.076, "close": 2.086, "volume": 52723.62, "close_time": 1770886799999, "quote_volume": 110786.52068, "trades": 1059, "taker_buy_base": 27163.31, "taker_buy_quote": 57096.09507 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 2.086, "high": 2.143, "low": 2.063, "close": 2.116, "volume": 76060.17, "close_time": 1770890399999, "quote_volume": 160157.41371, "trades": 1571, "taker_buy_base": 42628.19, "taker_buy_quote": 89671.93443 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 2.117, "high": 2.162, "low": 2.096, "close": 2.121, "volume": 76545.19, "close_time": 1770893999999, "quote_volume": 162738.89639, "trades": 1536, "taker_buy_base": 41332.52, "taker_buy_quote": 87817.06014 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 2.125, "high": 2.256, "low": 2.125, "close": 2.179, "volume": 118793.58, "close_time": 1770897599999, "quote_volume": 260423.13909, "trades": 2872, "taker_buy_base": 57271.01, "taker_buy_quote": 125628.25174 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 2.182, "high": 2.338, "low": 2.157, "close": 2.328, "volume": 169489.26, "close_time": 1770901199999, "quote_volume": 383142.6535, "trades": 4362, "taker_buy_base": 84852.25, "taker_buy_quote": 192110.77736 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 2.327, "high": 2.339, "low": 2.089, "close": 2.146, "volume": 256484.04, "close_time": 1770904799999, "quote_volume": 556766.95447, "trades": 4829, "taker_buy_base": 136195.59, "taker_buy_quote": 296177.12599 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 2.141, "high": 2.252, "low": 2.109, "close": 2.228, "volume": 161653.26, "close_time": 1770908399999, "quote_volume": 353522.59041, "trades": 2942, "taker_buy_base": 84178.76, "taker_buy_quote": 184105.34206 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 2.231, "high": 2.263, "low": 2.137, "close": 2.152, "volume": 147815.76, "close_time": 1770911999999, "quote_volume": 325510.55462, "trades": 2901, "taker_buy_base": 73409.99, "taker_buy_quote": 161764.60344 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 2.154, "high": 2.168, "low": 2.034, "close": 2.048, "volume": 214515.81, "close_time": 1770915599999, "quote_volume": 448133.45391, "trades": 3452, "taker_buy_base": 103202.72, "taker_buy_quote": 215715.63746 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 2.049, "high": 2.058, "low": 2.005, "close": 2.028, "volume": 189150.69, "close_time": 1770919199999, "quote_volume": 384289.39079, "trades": 2327, "taker_buy_base": 123690.9, "taker_buy_quote": 251300.93897 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 2.028, "high": 2.045, "low": 1.918, "close": 1.933, "volume": 234890.25, "close_time": 1770922799999, "quote_volume": 463427.37619, "trades": 2953, "taker_buy_base": 120570.18, "taker_buy_quote": 237845.74638 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 1.929, "high": 2.005, "low": 1.926, "close": 1.983, "volume": 122256.43, "close_time": 1770926399999, "quote_volume": 241911.29511, "trades": 1448, "taker_buy_base": 67339.96, "taker_buy_quote": 133485.45568 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 1.98, "high": 1.991, "low": 1.93, "close": 1.935, "volume": 75097.57, "close_time": 1770929999999, "quote_volume": 146805.23238, "trades": 1315, "taker_buy_base": 32407.97, "taker_buy_quote": 63418.18682 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 1.936, "high": 1.949, "low": 1.922, "close": 1.929, "volume": 32197.22, "close_time": 1770933599999, "quote_volume": 62344.47951, "trades": 671, "taker_buy_base": 18285.72, "taker_buy_quote": 35419.18194 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 1.928, "high": 1.949, "low": 1.907, "close": 1.941, "volume": 35754.77, "close_time": 1770937199999, "quote_volume": 68768.02144, "trades": 652, "taker_buy_base": 21042.2, "taker_buy_quote": 40463.05773 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 1.946, "high": 1.964, "low": 1.934, "close": 1.942, "volume": 53480.63, "close_time": 1770940799999, "quote_volume": 104269.91305, "trades": 841, "taker_buy_base": 22821.92, "taker_buy_quote": 44529.79342 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 1.943, "high": 1.962, "low": 1.907, "close": 1.933, "volume": 80605.45, "close_time": 1770944399999, "quote_volume": 156187.81488, "trades": 1325, "taker_buy_base": 35443.75, "taker_buy_quote": 68604.17298 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 1.932, "high": 1.963, "low": 1.905, "close": 1.938, "volume": 52816.29, "close_time": 1770947999999, "quote_volume": 102247.64199, "trades": 1028, "taker_buy_base": 21992.88, "taker_buy_quote": 42529.09822 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 1.941, "high": 1.981, "low": 1.94, "close": 1.971, "volume": 49698.87, "close_time": 1770951599999, "quote_volume": 97521.79846, "trades": 944, "taker_buy_base": 23563.31, "taker_buy_quote": 46250.17208 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 1.971, "high": 1.974, "low": 1.943, "close": 1.945, "volume": 18793.77, "close_time": 1770955199999, "quote_volume": 36880.75728, "trades": 317, "taker_buy_base": 9978.43, "taker_buy_quote": 19602.73394 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 1.945, "high": 1.945, "low": 1.889, "close": 1.901, "volume": 76787.25, "close_time": 1770958799999, "quote_volume": 147283.10662, "trades": 1049, "taker_buy_base": 43837.31, "taker_buy_quote": 84245.94855 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 1.9, "high": 1.913, "low": 1.874, "close": 1.88, "volume": 25585.19, "close_time": 1770962399999, "quote_volume": 48516.81949, "trades": 469, "taker_buy_base": 11854.56, "taker_buy_quote": 22473.83019 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 1.882, "high": 1.886, "low": 1.855, "close": 1.876, "volume": 91928.27, "close_time": 1770965999999, "quote_volume": 171736.44201, "trades": 1060, "taker_buy_base": 54612.2, "taker_buy_quote": 101941.25451 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 1.876, "high": 1.89, "low": 1.862, "close": 1.868, "volume": 18497.63, "close_time": 1770969599999, "quote_volume": 34724.71673, "trades": 348, "taker_buy_base": 7265.74, "taker_buy_quote": 13622.83933 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 1.869, "high": 1.882, "low": 1.865, "close": 1.87, "volume": 27209.14, "close_time": 1770973199999, "quote_volume": 51001.36811, "trades": 492, "taker_buy_base": 15710.24, "taker_buy_quote": 29468.99648 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 1.869, "high": 1.869, "low": 1.827, "close": 1.838, "volume": 93302.29, "close_time": 1770976799999, "quote_volume": 171603.79021, "trades": 1135, "taker_buy_base": 54996.65, "taker_buy_quote": 101036.96006 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 1.84, "high": 1.859, "low": 1.838, "close": 1.856, "volume": 22875.28, "close_time": 1770980399999, "quote_volume": 42264.0175, "trades": 446, "taker_buy_base": 13063.56, "taker_buy_quote": 24137.68083 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 1.852, "high": 1.869, "low": 1.848, "close": 1.86, "volume": 21301.84, "close_time": 1770983999999, "quote_volume": 39563.3668, "trades": 429, "taker_buy_base": 11482.31, "taker_buy_quote": 21336.65679 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 1.86, "high": 1.886, "low": 1.851, "close": 1.878, "volume": 29744.83, "close_time": 1770987599999, "quote_volume": 55598.2275, "trades": 536, "taker_buy_base": 13974.75, "taker_buy_quote": 26129.89943 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 1.877, "high": 1.921, "low": 1.864, "close": 1.911, "volume": 77173.55, "close_time": 1770991199999, "quote_volume": 145644.42066, "trades": 1200, "taker_buy_base": 44017.74, "taker_buy_quote": 83114.99701 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 1.912, "high": 1.933, "low": 1.893, "close": 1.916, "volume": 60446.87, "close_time": 1770994799999, "quote_volume": 115567.28284, "trades": 924, "taker_buy_base": 35002.49, "taker_buy_quote": 66976.7439 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 1.917, "high": 2.0, "low": 1.904, "close": 1.933, "volume": 228899.78, "close_time": 1770998399999, "quote_volume": 447371.06253, "trades": 3084, "taker_buy_base": 108119.63, "taker_buy_quote": 211558.11822 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 1.933, "high": 1.985, "low": 1.923, "close": 1.98, "volume": 77560.29, "close_time": 1771001999999, "quote_volume": 151322.3778, "trades": 1287, "taker_buy_base": 38844.87, "taker_buy_quote": 75840.61145 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 1.979, "high": 1.996, "low": 1.965, "close": 1.972, "volume": 55052.72, "close_time": 1771005599999, "quote_volume": 108858.83721, "trades": 1055, "taker_buy_base": 31721.11, "taker_buy_quote": 62738.45554 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 1.971, "high": 1.975, "low": 1.928, "close": 1.935, "volume": 41338.3, "close_time": 1771009199999, "quote_volume": 80293.868, "trades": 885, "taker_buy_base": 22871.95, "taker_buy_quote": 44399.20623 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 1.934, "high": 1.938, "low": 1.884, "close": 1.9, "volume": 71017.45, "close_time": 1771012799999, "quote_volume": 135268.5485, "trades": 1133, "taker_buy_base": 46738.33, "taker_buy_quote": 88979.83939 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 1.898, "high": 1.911, "low": 1.887, "close": 1.891, "volume": 30506.53, "close_time": 1771016399999, "quote_volume": 57877.99536, "trades": 514, "taker_buy_base": 19304.62, "taker_buy_quote": 36636.53639 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 1.891, "high": 1.916, "low": 1.88, "close": 1.889, "volume": 46941.66, "close_time": 1771019999999, "quote_volume": 89015.96013, "trades": 624, "taker_buy_base": 22416.76, "taker_buy_quote": 42474.44106 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 1.889, "high": 1.895, "low": 1.863, "close": 1.873, "volume": 26681.72, "close_time": 1771023599999, "quote_volume": 49991.92981, "trades": 389, "taker_buy_base": 14165.72, "taker_buy_quote": 26536.61762 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 1.872, "high": 1.887, "low": 1.867, "close": 1.874, "volume": 20175.78, "close_time": 1771027199999, "quote_volume": 37885.48886, "trades": 344, "taker_buy_base": 9222.79, "taker_buy_quote": 17310.71695 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 1.874, "high": 1.887, "low": 1.861, "close": 1.863, "volume": 23082.26, "close_time": 1771030799999, "quote_volume": 43168.62094, "trades": 467, "taker_buy_base": 11321.99, "taker_buy_quote": 21188.36814 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 1.864, "high": 1.864, "low": 1.785, "close": 1.8, "volume": 82553.07, "close_time": 1771034399999, "quote_volume": 150026.09781, "trades": 1617, "taker_buy_base": 32020.76, "taker_buy_quote": 58201.33152 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 1.8, "high": 1.801, "low": 1.766, "close": 1.786, "volume": 61376.83, "close_time": 1771037999999, "quote_volume": 109445.41892, "trades": 878, "taker_buy_base": 22095.86, "taker_buy_quote": 39375.16449 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 1.782, "high": 1.815, "low": 1.777, "close": 1.798, "volume": 68066.96, "close_time": 1771041599999, "quote_volume": 122605.13384, "trades": 1044, "taker_buy_base": 29661.76, "taker_buy_quote": 53423.78505 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 1.798, "high": 1.814, "low": 1.795, "close": 1.81, "volume": 15351.24, "close_time": 1771045199999, "quote_volume": 27682.17709, "trades": 328, "taker_buy_base": 8186.02, "taker_buy_quote": 14764.13373 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 1.809, "high": 1.826, "low": 1.803, "close": 1.806, "volume": 16096.91, "close_time": 1771048799999, "quote_volume": 29224.70291, "trades": 337, "taker_buy_base": 7155.82, "taker_buy_quote": 12993.7929 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 1.801, "high": 1.803, "low": 1.785, "close": 1.794, "volume": 23971.06, "close_time": 1771052399999, "quote_volume": 42964.55185, "trades": 469, "taker_buy_base": 12783.32, "taker_buy_quote": 22904.76861 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 1.794, "high": 1.807, "low": 1.794, "close": 1.8, "volume": 27765.41, "close_time": 1771055999999, "quote_volume": 50037.03305, "trades": 418, "taker_buy_base": 15546.97, "taker_buy_quote": 28026.14758 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 1.8, "high": 1.845, "low": 1.799, "close": 1.842, "volume": 73663.77, "close_time": 1771059599999, "quote_volume": 134375.08834, "trades": 783, "taker_buy_base": 27603.07, "taker_buy_quote": 50341.61059 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 1.842, "high": 1.872, "low": 1.819, "close": 1.835, "volume": 107704.73, "close_time": 1771063199999, "quote_volume": 198699.63224, "trades": 1406, "taker_buy_base": 54078.79, "taker_buy_quote": 99853.25264 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 1.834, "high": 1.935, "low": 1.834, "close": 1.927, "volume": 123317.73, "close_time": 1771066799999, "quote_volume": 233172.46231, "trades": 1831, "taker_buy_base": 63602.71, "taker_buy_quote": 120559.17078 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 1.927, "high": 1.951, "low": 1.859, "close": 1.875, "volume": 180297.49, "close_time": 1771070399999, "quote_volume": 341552.47835, "trades": 2489, "taker_buy_base": 100027.99, "taker_buy_quote": 189650.01391 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 1.875, "high": 1.887, "low": 1.85, "close": 1.861, "volume": 41242.37, "close_time": 1771073999999, "quote_volume": 76981.95024, "trades": 781, "taker_buy_base": 21713.0, "taker_buy_quote": 40535.2932 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 1.861, "high": 1.909, "low": 1.854, "close": 1.893, "volume": 58463.89, "close_time": 1771077599999, "quote_volume": 110039.84819, "trades": 855, "taker_buy_base": 29128.99, "taker_buy_quote": 54668.159 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 1.892, "high": 1.965, "low": 1.888, "close": 1.926, "volume": 129992.13, "close_time": 1771081199999, "quote_volume": 249097.75367, "trades": 1846, "taker_buy_base": 57687.19, "taker_buy_quote": 110493.12281 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 1.927, "high": 1.966, "low": 1.909, "close": 1.913, "volume": 84676.8, "close_time": 1771084799999, "quote_volume": 163814.49171, "trades": 1469, "taker_buy_base": 39250.67, "taker_buy_quote": 75997.6687 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 1.913, "high": 1.925, "low": 1.883, "close": 1.908, "volume": 93362.57, "close_time": 1771088399999, "quote_volume": 177709.62521, "trades": 897, "taker_buy_base": 52439.29, "taker_buy_quote": 99552.72513 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 1.907, "high": 1.92, "low": 1.889, "close": 1.896, "volume": 39594.82, "close_time": 1771091999999, "quote_volume": 75474.86603, "trades": 489, "taker_buy_base": 25496.78, "taker_buy_quote": 48616.17499 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 1.899, "high": 1.902, "low": 1.882, "close": 1.888, "volume": 41074.5, "close_time": 1771095599999, "quote_volume": 77565.44818, "trades": 653, "taker_buy_base": 29382.46, "taker_buy_quote": 55460.09302 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 1.891, "high": 1.922, "low": 1.878, "close": 1.908, "volume": 45312.05, "close_time": 1771099199999, "quote_volume": 85969.3048, "trades": 687, "taker_buy_base": 24995.96, "taker_buy_quote": 47429.97914 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 1.902, "high": 1.917, "low": 1.891, "close": 1.905, "volume": 30676.51, "close_time": 1771102799999, "quote_volume": 58344.45047, "trades": 524, "taker_buy_base": 13385.62, "taker_buy_quote": 25456.27489 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 1.908, "high": 1.929, "low": 1.894, "close": 1.903, "volume": 16292.94, "close_time": 1771106399999, "quote_volume": 31122.54349, "trades": 308, "taker_buy_base": 9299.73, "taker_buy_quote": 17765.78779 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 1.904, "high": 1.905, "low": 1.878, "close": 1.882, "volume": 127218.66, "close_time": 1771109999999, "quote_volume": 240987.99827, "trades": 516, "taker_buy_base": 103807.06, "taker_buy_quote": 196658.79291 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 1.883, "high": 1.887, "low": 1.867, "close": 1.872, "volume": 26285.75, "close_time": 1771113599999, "quote_volume": 49272.297, "trades": 437, "taker_buy_base": 17229.91, "taker_buy_quote": 32287.36532 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 1.872, "high": 1.887, "low": 1.859, "close": 1.86, "volume": 29014.64, "close_time": 1771117199999, "quote_volume": 54267.67995, "trades": 506, "taker_buy_base": 14842.77, "taker_buy_quote": 27750.74283 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 1.86, "high": 1.874, "low": 1.844, "close": 1.865, "volume": 22803.74, "close_time": 1771120799999, "quote_volume": 42384.63235, "trades": 419, "taker_buy_base": 11430.43, "taker_buy_quote": 21263.41347 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 1.865, "high": 1.895, "low": 1.859, "close": 1.869, "volume": 34430.0, "close_time": 1771124399999, "quote_volume": 64676.11872, "trades": 625, "taker_buy_base": 14289.16, "taker_buy_quote": 26826.01934 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 1.867, "high": 1.868, "low": 1.835, "close": 1.868, "volume": 23369.51, "close_time": 1771127999999, "quote_volume": 43242.42126, "trades": 501, "taker_buy_base": 11631.29, "taker_buy_quote": 21512.38417 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 1.868, "high": 1.884, "low": 1.865, "close": 1.868, "volume": 16165.81, "close_time": 1771131599999, "quote_volume": 30265.08886, "trades": 369, "taker_buy_base": 8253.7, "taker_buy_quote": 15451.1966 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 1.873, "high": 1.909, "low": 1.873, "close": 1.895, "volume": 32693.71, "close_time": 1771135199999, "quote_volume": 61847.83261, "trades": 661, "taker_buy_base": 20242.33, "taker_buy_quote": 38268.25406 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 1.897, "high": 1.924, "low": 1.893, "close": 1.912, "volume": 43172.64, "close_time": 1771138799999, "quote_volume": 82343.2142, "trades": 857, "taker_buy_base": 18336.22, "taker_buy_quote": 34958.45789 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 1.915, "high": 1.919, "low": 1.866, "close": 1.866, "volume": 58084.63, "close_time": 1771142399999, "quote_volume": 109606.68931, "trades": 907, "taker_buy_base": 25852.39, "taker_buy_quote": 48851.24147 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 1.867, "high": 1.882, "low": 1.848, "close": 1.858, "volume": 61388.93, "close_time": 1771145999999, "quote_volume": 114633.29518, "trades": 625, "taker_buy_base": 25028.18, "taker_buy_quote": 46641.62392 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 1.859, "high": 1.88, "low": 1.853, "close": 1.874, "volume": 15474.5, "close_time": 1771149599999, "quote_volume": 28887.70493, "trades": 297, "taker_buy_base": 5713.45, "taker_buy_quote": 10661.52299 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 1.872, "high": 1.889, "low": 1.858, "close": 1.871, "volume": 33041.74, "close_time": 1771153199999, "quote_volume": 61813.11012, "trades": 512, "taker_buy_base": 17056.89, "taker_buy_quote": 31852.92864 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 1.871, "high": 1.907, "low": 1.866, "close": 1.897, "volume": 18770.93, "close_time": 1771156799999, "quote_volume": 35457.59583, "trades": 424, "taker_buy_base": 9276.15, "taker_buy_quote": 17514.52255 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 1.897, "high": 1.959, "low": 1.825, "close": 1.87, "volume": 186361.57, "close_time": 1771160399999, "quote_volume": 353380.82651, "trades": 3106, "taker_buy_base": 90868.14, "taker_buy_quote": 172727.66418 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 1.868, "high": 1.886, "low": 1.811, "close": 1.814, "volume": 91122.67, "close_time": 1771163999999, "quote_volume": 167621.09585, "trades": 1393, "taker_buy_base": 46797.57, "taker_buy_quote": 85923.09681 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 1.816, "high": 1.832, "low": 1.797, "close": 1.829, "volume": 47147.72, "close_time": 1771167599999, "quote_volume": 85406.47912, "trades": 752, "taker_buy_base": 21609.41, "taker_buy_quote": 39169.58025 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 1.829, "high": 1.829, "low": 1.799, "close": 1.806, "volume": 16431.51, "close_time": 1771171199999, "quote_volume": 29799.52343, "trades": 393, "taker_buy_base": 10133.1, "taker_buy_quote": 18392.91134 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 1.807, "high": 1.839, "low": 1.79, "close": 1.824, "volume": 40630.28, "close_time": 1771174799999, "quote_volume": 73534.29088, "trades": 672, "taker_buy_base": 24290.25, "taker_buy_quote": 44043.2644 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 1.827, "high": 1.839, "low": 1.796, "close": 1.801, "volume": 26052.29, "close_time": 1771178399999, "quote_volume": 47248.73568, "trades": 474, "taker_buy_base": 11044.77, "taker_buy_quote": 20030.32638 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 1.803, "high": 1.83, "low": 1.79, "close": 1.792, "volume": 51104.23, "close_time": 1771181999999, "quote_volume": 92440.74377, "trades": 576, "taker_buy_base": 25965.01, "taker_buy_quote": 46868.46346 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 1.795, "high": 1.802, "low": 1.762, "close": 1.773, "volume": 50276.38, "close_time": 1771185599999, "quote_volume": 89597.50024, "trades": 756, "taker_buy_base": 20797.81, "taker_buy_quote": 37075.9948 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 1.773, "high": 1.792, "low": 1.766, "close": 1.788, "volume": 21209.67, "close_time": 1771189199999, "quote_volume": 37722.78849, "trades": 287, "taker_buy_base": 12526.28, "taker_buy_quote": 22244.23617 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 1.789, "high": 1.799, "low": 1.745, "close": 1.756, "volume": 36223.94, "close_time": 1771192799999, "quote_volume": 63925.39883, "trades": 660, "taker_buy_base": 13721.43, "taker_buy_quote": 24256.7875 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 1.756, "high": 1.759, "low": 1.735, "close": 1.758, "volume": 22968.95, "close_time": 1771196399999, "quote_volume": 40128.23648, "trades": 333, "taker_buy_base": 13621.58, "taker_buy_quote": 23800.88044 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 1.759, "high": 1.761, "low": 1.747, "close": 1.747, "volume": 10686.46, "close_time": 1771199999999, "quote_volume": 18727.99793, "trades": 206, "taker_buy_base": 5384.6, "taker_buy_quote": 9429.5152 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 1.746, "high": 1.753, "low": 1.729, "close": 1.732, "volume": 34176.44, "close_time": 1771203599999, "quote_volume": 59454.77951, "trades": 583, "taker_buy_base": 22441.47, "taker_buy_quote": 39028.63885 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 1.731, "high": 1.733, "low": 1.7, "close": 1.706, "volume": 36635.62, "close_time": 1771207199999, "quote_volume": 62824.05199, "trades": 588, "taker_buy_base": 22891.54, "taker_buy_quote": 39218.67951 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 1.706, "high": 1.713, "low": 1.691, "close": 1.697, "volume": 26835.82, "close_time": 1771210799999, "quote_volume": 45565.41476, "trades": 373, "taker_buy_base": 15670.24, "taker_buy_quote": 26616.1419 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 1.697, "high": 1.698, "low": 1.676, "close": 1.694, "volume": 54864.38, "close_time": 1771214399999, "quote_volume": 92689.74225, "trades": 595, "taker_buy_base": 29117.86, "taker_buy_quote": 49230.23157 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 1.698, "high": 1.713, "low": 1.695, "close": 1.709, "volume": 16297.65, "close_time": 1771217999999, "quote_volume": 27749.71967, "trades": 297, "taker_buy_base": 10151.74, "taker_buy_quote": 17282.17676 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 1.71, "high": 1.71, "low": 1.666, "close": 1.675, "volume": 24269.08, "close_time": 1771221599999, "quote_volume": 40785.30293, "trades": 431, "taker_buy_base": 13669.24, "taker_buy_quote": 22985.24317 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 1.677, "high": 1.688, "low": 1.667, "close": 1.671, "volume": 50372.6, "close_time": 1771225199999, "quote_volume": 84459.35339, "trades": 368, "taker_buy_base": 25445.69, "taker_buy_quote": 42579.18908 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 1.671, "high": 1.675, "low": 1.659, "close": 1.663, "volume": 9118.17, "close_time": 1771228799999, "quote_volume": 15190.50596, "trades": 225, "taker_buy_base": 4924.36, "taker_buy_quote": 8202.16343 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 1.662, "high": 1.671, "low": 1.657, "close": 1.666, "volume": 4150.96, "close_time": 1771232399999, "quote_volume": 6908.90721, "trades": 158, "taker_buy_base": 2246.63, "taker_buy_quote": 3743.41079 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 1.667, "high": 1.693, "low": 1.666, "close": 1.687, "volume": 11767.84, "close_time": 1771235999999, "quote_volume": 19793.8067, "trades": 163, "taker_buy_base": 5251.21, "taker_buy_quote": 8825.82027 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 1.686, "high": 1.694, "low": 1.665, "close": 1.666, "volume": 201870.08, "close_time": 1771239599999, "quote_volume": 338165.18089, "trades": 452, "taker_buy_base": 181827.83, "taker_buy_quote": 304575.02358 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 1.666, "high": 1.678, "low": 1.656, "close": 1.674, "volume": 23009.86, "close_time": 1771243199999, "quote_volume": 38331.76299, "trades": 311, "taker_buy_base": 12871.91, "taker_buy_quote": 21434.14978 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 1.675, "high": 1.684, "low": 1.659, "close": 1.682, "volume": 74903.72, "close_time": 1771246799999, "quote_volume": 125224.93597, "trades": 913, "taker_buy_base": 47365.2, "taker_buy_quote": 79110.83463 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 1.681, "high": 1.697, "low": 1.656, "close": 1.665, "volume": 57300.06, "close_time": 1771250399999, "quote_volume": 95837.17314, "trades": 695, "taker_buy_base": 30058.89, "taker_buy_quote": 50313.30948 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 1.664, "high": 1.679, "low": 1.663, "close": 1.679, "volume": 23840.16, "close_time": 1771253999999, "quote_volume": 39855.00032, "trades": 421, "taker_buy_base": 13329.32, "taker_buy_quote": 22280.3892 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 1.675, "high": 1.685, "low": 1.612, "close": 1.623, "volume": 63946.71, "close_time": 1771257599999, "quote_volume": 104689.11985, "trades": 773, "taker_buy_base": 36545.99, "taker_buy_quote": 59757.66299 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 1.623, "high": 1.64, "low": 1.617, "close": 1.634, "volume": 134984.79, "close_time": 1771261199999, "quote_volume": 220743.88059, "trades": 968, "taker_buy_base": 33895.69, "taker_buy_quote": 55362.32118 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 1.635, "high": 1.641, "low": 1.628, "close": 1.637, "volume": 59003.29, "close_time": 1771264799999, "quote_volume": 96717.043, "trades": 505, "taker_buy_base": 8159.58, "taker_buy_quote": 13360.60471 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 1.636, "high": 1.652, "low": 1.634, "close": 1.647, "volume": 16476.82, "close_time": 1771268399999, "quote_volume": 27029.59708, "trades": 279, "taker_buy_base": 8929.21, "taker_buy_quote": 14656.43489 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 1.645, "high": 1.653, "low": 1.639, "close": 1.644, "volume": 9760.42, "close_time": 1771271999999, "quote_volume": 16044.9435, "trades": 126, "taker_buy_base": 6733.21, "taker_buy_quote": 11070.89207 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 1.645, "high": 1.659, "low": 1.644, "close": 1.652, "volume": 7929.02, "close_time": 1771275599999, "quote_volume": 13072.1072, "trades": 107, "taker_buy_base": 4032.18, "taker_buy_quote": 6647.26766 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 1.651, "high": 1.752, "low": 1.65, "close": 1.73, "volume": 359879.9, "close_time": 1771279199999, "quote_volume": 617250.55846, "trades": 3392, "taker_buy_base": 241093.11, "taker_buy_quote": 413692.9032 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 1.728, "high": 1.741, "low": 1.718, "close": 1.735, "volume": 33069.96, "close_time": 1771282799999, "quote_volume": 57184.59327, "trades": 542, "taker_buy_base": 17376.08, "taker_buy_quote": 30043.85559 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 1.737, "high": 1.761, "low": 1.712, "close": 1.714, "volume": 77002.87, "close_time": 1771286399999, "quote_volume": 134101.57673, "trades": 1055, "taker_buy_base": 37157.71, "taker_buy_quote": 64695.02879 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 1.717, "high": 1.761, "low": 1.714, "close": 1.745, "volume": 97516.73, "close_time": 1771289999999, "quote_volume": 169462.33061, "trades": 1315, "taker_buy_base": 55376.52, "taker_buy_quote": 96261.76333 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 1.749, "high": 1.767, "low": 1.736, "close": 1.746, "volume": 92632.27, "close_time": 1771293599999, "quote_volume": 162211.17241, "trades": 1174, "taker_buy_base": 48258.13, "taker_buy_quote": 84521.92023 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 1.745, "high": 1.747, "low": 1.7, "close": 1.71, "volume": 54026.43, "close_time": 1771297199999, "quote_volume": 92730.63463, "trades": 874, "taker_buy_base": 28176.89, "taker_buy_quote": 48311.43072 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 1.711, "high": 1.713, "low": 1.679, "close": 1.681, "volume": 33823.31, "close_time": 1771300799999, "quote_volume": 57221.06644, "trades": 416, "taker_buy_base": 18949.22, "taker_buy_quote": 32009.66571 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 1.681, "high": 1.681, "low": 1.662, "close": 1.667, "volume": 15347.49, "close_time": 1771304399999, "quote_volume": 25647.32238, "trades": 280, "taker_buy_base": 8728.91, "taker_buy_quote": 14605.44202 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 1.667, "high": 1.67, "low": 1.642, "close": 1.649, "volume": 27370.8, "close_time": 1771307999999, "quote_volume": 45305.79915, "trades": 462, "taker_buy_base": 9708.95, "taker_buy_quote": 16072.31129 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 1.649, "high": 1.664, "low": 1.647, "close": 1.659, "volume": 14135.15, "close_time": 1771311599999, "quote_volume": 23454.73097, "trades": 231, "taker_buy_base": 9354.01, "taker_buy_quote": 15518.32914 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 1.659, "high": 1.663, "low": 1.646, "close": 1.655, "volume": 9834.62, "close_time": 1771315199999, "quote_volume": 16282.04854, "trades": 138, "taker_buy_base": 4913.99, "taker_buy_quote": 8125.31601 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 1.655, "high": 1.677, "low": 1.651, "close": 1.656, "volume": 30389.66, "close_time": 1771318799999, "quote_volume": 50498.69103, "trades": 483, "taker_buy_base": 19205.64, "taker_buy_quote": 31931.64306 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 1.657, "high": 1.66, "low": 1.65, "close": 1.655, "volume": 7585.6, "close_time": 1771322399999, "quote_volume": 12543.33759, "trades": 122, "taker_buy_base": 3735.81, "taker_buy_quote": 6181.17161 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 1.654, "high": 1.655, "low": 1.633, "close": 1.641, "volume": 21372.52, "close_time": 1771325999999, "quote_volume": 35098.00499, "trades": 258, "taker_buy_base": 9554.69, "taker_buy_quote": 15697.92323 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 1.642, "high": 1.645, "low": 1.625, "close": 1.628, "volume": 34792.71, "close_time": 1771329599999, "quote_volume": 56713.76507, "trades": 370, "taker_buy_base": 20420.39, "taker_buy_quote": 33260.73329 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 1.628, "high": 1.656, "low": 1.625, "close": 1.631, "volume": 10734.36, "close_time": 1771333199999, "quote_volume": 17581.01741, "trades": 205, "taker_buy_base": 5413.83, "taker_buy_quote": 8855.15728 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 1.632, "high": 1.641, "low": 1.625, "close": 1.631, "volume": 17740.41, "close_time": 1771336799999, "quote_volume": 28925.89325, "trades": 295, "taker_buy_base": 10387.82, "taker_buy_quote": 16935.54861 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 1.631, "high": 1.639, "low": 1.572, "close": 1.577, "volume": 73279.18, "close_time": 1771340399999, "quote_volume": 117091.62735, "trades": 1076, "taker_buy_base": 29047.64, "taker_buy_quote": 46440.89686 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 1.578, "high": 1.6, "low": 1.574, "close": 1.584, "volume": 52914.22, "close_time": 1771343999999, "quote_volume": 83883.71442, "trades": 609, "taker_buy_base": 20626.88, "taker_buy_quote": 32710.4316 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 1.585, "high": 1.612, "low": 1.585, "close": 1.59, "volume": 43678.42, "close_time": 1771347599999, "quote_volume": 69636.5066, "trades": 519, "taker_buy_base": 26443.17, "taker_buy_quote": 42112.22043 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 1.59, "high": 1.592, "low": 1.575, "close": 1.585, "volume": 14365.61, "close_time": 1771351199999, "quote_volume": 22744.58814, "trades": 279, "taker_buy_base": 7733.17, "taker_buy_quote": 12241.64586 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 1.585, "high": 1.621, "low": 1.584, "close": 1.613, "volume": 37858.7, "close_time": 1771354799999, "quote_volume": 60950.87679, "trades": 397, "taker_buy_base": 14320.07, "taker_buy_quote": 23032.79587 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 1.613, "high": 1.616, "low": 1.587, "close": 1.593, "volume": 11886.18, "close_time": 1771358399999, "quote_volume": 19042.53627, "trades": 246, "taker_buy_base": 7223.83, "taker_buy_quote": 11572.90002 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 1.593, "high": 1.611, "low": 1.59, "close": 1.606, "volume": 11926.77, "close_time": 1771361999999, "quote_volume": 19114.53835, "trades": 210, "taker_buy_base": 6419.35, "taker_buy_quote": 10296.41233 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 1.606, "high": 1.612, "low": 1.603, "close": 1.604, "volume": 6377.55, "close_time": 1771365599999, "quote_volume": 10242.77569, "trades": 122, "taker_buy_base": 2985.96, "taker_buy_quote": 4796.15132 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 1.604, "high": 1.608, "low": 1.593, "close": 1.597, "volume": 14661.65, "close_time": 1771369199999, "quote_volume": 23445.01267, "trades": 190, "taker_buy_base": 5559.52, "taker_buy_quote": 8902.68922 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 1.596, "high": 1.6, "low": 1.584, "close": 1.588, "volume": 7259.81, "close_time": 1771372799999, "quote_volume": 11570.7513, "trades": 135, "taker_buy_base": 4078.2, "taker_buy_quote": 6499.22385 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 1.583, "high": 1.597, "low": 1.578, "close": 1.578, "volume": 18962.0, "close_time": 1771376399999, "quote_volume": 30045.08293, "trades": 310, "taker_buy_base": 10564.58, "taker_buy_quote": 16737.01592 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 1.578, "high": 1.579, "low": 1.552, "close": 1.553, "volume": 23355.38, "close_time": 1771379999999, "quote_volume": 36576.51566, "trades": 355, "taker_buy_base": 13772.44, "taker_buy_quote": 21592.60262 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 1.553, "high": 1.569, "low": 1.551, "close": 1.557, "volume": 7718.28, "close_time": 1771383599999, "quote_volume": 12020.40789, "trades": 143, "taker_buy_base": 4583.94, "taker_buy_quote": 7137.55094 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 1.559, "high": 1.566, "low": 1.555, "close": 1.559, "volume": 5766.34, "close_time": 1771387199999, "quote_volume": 8991.93163, "trades": 136, "taker_buy_base": 3916.35, "taker_buy_quote": 6109.46918 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 1.557, "high": 1.571, "low": 1.545, "close": 1.571, "volume": 17306.07, "close_time": 1771390799999, "quote_volume": 26948.6644, "trades": 270, "taker_buy_base": 8551.03, "taker_buy_quote": 13325.19927 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 1.568, "high": 1.569, "low": 1.554, "close": 1.554, "volume": 8632.52, "close_time": 1771394399999, "quote_volume": 13496.47062, "trades": 142, "taker_buy_base": 3644.83, "taker_buy_quote": 5697.06194 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 1.554, "high": 1.554, "low": 1.536, "close": 1.542, "volume": 17337.02, "close_time": 1771397999999, "quote_volume": 26771.76927, "trades": 308, "taker_buy_base": 6401.56, "taker_buy_quote": 9883.25799 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 1.543, "high": 1.56, "low": 1.542, "close": 1.556, "volume": 8520.39, "close_time": 1771401599999, "quote_volume": 13202.57309, "trades": 201, "taker_buy_base": 4092.36, "taker_buy_quote": 6341.61888 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 1.556, "high": 1.567, "low": 1.552, "close": 1.554, "volume": 32614.93, "close_time": 1771405199999, "quote_volume": 50858.44395, "trades": 317, "taker_buy_base": 22198.87, "taker_buy_quote": 34600.18319 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 1.553, "high": 1.568, "low": 1.549, "close": 1.564, "volume": 9050.76, "close_time": 1771408799999, "quote_volume": 14130.62148, "trades": 209, "taker_buy_base": 4270.29, "taker_buy_quote": 6670.25363 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 1.563, "high": 1.568, "low": 1.539, "close": 1.54, "volume": 13214.79, "close_time": 1771412399999, "quote_volume": 20556.10863, "trades": 199, "taker_buy_base": 6459.69, "taker_buy_quote": 10040.96921 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 1.542, "high": 1.553, "low": 1.531, "close": 1.543, "volume": 10128.26, "close_time": 1771415999999, "quote_volume": 15602.81546, "trades": 200, "taker_buy_base": 4571.36, "taker_buy_quote": 7043.95929 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 1.546, "high": 1.558, "low": 1.545, "close": 1.553, "volume": 4804.42, "close_time": 1771419599999, "quote_volume": 7449.61942, "trades": 106, "taker_buy_base": 2612.26, "taker_buy_quote": 4053.19814 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 1.555, "high": 1.556, "low": 1.538, "close": 1.547, "volume": 7444.33, "close_time": 1771423199999, "quote_volume": 11492.24507, "trades": 160, "taker_buy_base": 4290.13, "taker_buy_quote": 6622.84333 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 1.548, "high": 1.567, "low": 1.543, "close": 1.546, "volume": 59717.74, "close_time": 1771426799999, "quote_volume": 92731.65085, "trades": 489, "taker_buy_base": 39432.77, "taker_buy_quote": 61211.33941 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 1.545, "high": 1.57, "low": 1.543, "close": 1.543, "volume": 40573.7, "close_time": 1771430399999, "quote_volume": 63230.21331, "trades": 587, "taker_buy_base": 22405.57, "taker_buy_quote": 34883.82835 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 1.543, "high": 1.546, "low": 1.528, "close": 1.543, "volume": 18391.6, "close_time": 1771433999999, "quote_volume": 28260.00253, "trades": 209, "taker_buy_base": 12210.19, "taker_buy_quote": 18755.20205 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 1.543, "high": 1.559, "low": 1.541, "close": 1.553, "volume": 21334.38, "close_time": 1771437599999, "quote_volume": 33073.02915, "trades": 314, "taker_buy_base": 10372.03, "taker_buy_quote": 16070.95155 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 1.553, "high": 1.557, "low": 1.529, "close": 1.535, "volume": 46629.96, "close_time": 1771441199999, "quote_volume": 71678.78901, "trades": 411, "taker_buy_base": 29548.8, "taker_buy_quote": 45393.89383 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 1.534, "high": 1.536, "low": 1.507, "close": 1.515, "volume": 42206.01, "close_time": 1771444799999, "quote_volume": 64040.25273, "trades": 423, "taker_buy_base": 9717.44, "taker_buy_quote": 14735.87948 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 1.52, "high": 1.525, "low": 1.506, "close": 1.514, "volume": 18572.85, "close_time": 1771448399999, "quote_volume": 28143.83022, "trades": 297, "taker_buy_base": 8714.72, "taker_buy_quote": 13211.30829 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 1.514, "high": 1.518, "low": 1.491, "close": 1.494, "volume": 40318.39, "close_time": 1771451999999, "quote_volume": 60626.83475, "trades": 448, "taker_buy_base": 29888.22, "taker_buy_quote": 44944.69525 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 1.496, "high": 1.497, "low": 1.485, "close": 1.488, "volume": 12852.48, "close_time": 1771455599999, "quote_volume": 19144.48476, "trades": 143, "taker_buy_base": 4875.64, "taker_buy_quote": 7258.53128 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 1.49, "high": 1.5, "low": 1.485, "close": 1.497, "volume": 16582.74, "close_time": 1771459199999, "quote_volume": 24663.37273, "trades": 142, "taker_buy_base": 8070.79, "taker_buy_quote": 12003.18889 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 1.497, "high": 1.501, "low": 1.476, "close": 1.481, "volume": 26134.19, "close_time": 1771462799999, "quote_volume": 38806.50788, "trades": 431, "taker_buy_base": 14548.05, "taker_buy_quote": 21602.88337 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 1.481, "high": 1.5, "low": 1.478, "close": 1.491, "volume": 18053.58, "close_time": 1771466399999, "quote_volume": 26853.91356, "trades": 329, "taker_buy_base": 10220.09, "taker_buy_quote": 15193.37759 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 1.489, "high": 1.498, "low": 1.48, "close": 1.483, "volume": 7685.56, "close_time": 1771469999999, "quote_volume": 11447.03729, "trades": 129, "taker_buy_base": 3012.52, "taker_buy_quote": 4489.50273 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 1.484, "high": 1.488, "low": 1.471, "close": 1.476, "volume": 30566.38, "close_time": 1771473599999, "quote_volume": 45195.20302, "trades": 419, "taker_buy_base": 22458.35, "taker_buy_quote": 33200.88257 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 1.476, "high": 1.493, "low": 1.476, "close": 1.485, "volume": 14921.23, "close_time": 1771477199999, "quote_volume": 22155.27383, "trades": 241, "taker_buy_base": 6723.59, "taker_buy_quote": 9982.70288 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 1.485, "high": 1.485, "low": 1.471, "close": 1.483, "volume": 17045.63, "close_time": 1771480799999, "quote_volume": 25199.48141, "trades": 251, "taker_buy_base": 13349.61, "taker_buy_quote": 19730.06088 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 1.483, "high": 1.49, "low": 1.482, "close": 1.484, "volume": 18071.36, "close_time": 1771484399999, "quote_volume": 26844.34179, "trades": 188, "taker_buy_base": 12053.83, "taker_buy_quote": 17909.29007 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 1.484, "high": 1.486, "low": 1.472, "close": 1.475, "volume": 24323.37, "close_time": 1771487999999, "quote_volume": 35954.02123, "trades": 276, "taker_buy_base": 19497.36, "taker_buy_quote": 28821.98836 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 1.473, "high": 1.474, "low": 1.453, "close": 1.457, "volume": 30829.42, "close_time": 1771491599999, "quote_volume": 45085.64911, "trades": 357, "taker_buy_base": 18485.87, "taker_buy_quote": 27021.97299 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 1.458, "high": 1.464, "low": 1.449, "close": 1.455, "volume": 25005.92, "close_time": 1771495199999, "quote_volume": 36474.08446, "trades": 262, "taker_buy_base": 13269.94, "taker_buy_quote": 19361.52077 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 1.45, "high": 1.457, "low": 1.445, "close": 1.452, "volume": 18586.41, "close_time": 1771498799999, "quote_volume": 26996.72956, "trades": 204, "taker_buy_base": 10423.05, "taker_buy_quote": 15143.89218 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 1.454, "high": 1.455, "low": 1.442, "close": 1.449, "volume": 17930.88, "close_time": 1771502399999, "quote_volume": 25954.9137, "trades": 233, "taker_buy_base": 8505.69, "taker_buy_quote": 12316.59771 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 1.451, "high": 1.457, "low": 1.431, "close": 1.432, "volume": 37931.45, "close_time": 1771505999999, "quote_volume": 54621.07101, "trades": 518, "taker_buy_base": 21194.67, "taker_buy_quote": 30480.7811 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 1.432, "high": 1.435, "low": 1.391, "close": 1.4, "volume": 70733.8, "close_time": 1771509599999, "quote_volume": 99907.15073, "trades": 883, "taker_buy_base": 37603.96, "taker_buy_quote": 53091.50814 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 1.401, "high": 1.411, "low": 1.395, "close": 1.405, "volume": 25020.96, "close_time": 1771513199999, "quote_volume": 35064.67041, "trades": 310, "taker_buy_base": 16169.78, "taker_buy_quote": 22662.90545 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 1.404, "high": 1.41, "low": 1.383, "close": 1.401, "volume": 20327.02, "close_time": 1771516799999, "quote_volume": 28365.78367, "trades": 352, "taker_buy_base": 12829.26, "taker_buy_quote": 17903.68164 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 1.403, "high": 1.412, "low": 1.395, "close": 1.409, "volume": 20919.93, "close_time": 1771520399999, "quote_volume": 29335.43762, "trades": 201, "taker_buy_base": 13475.36, "taker_buy_quote": 18879.85745 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 1.408, "high": 1.487, "low": 1.407, "close": 1.487, "volume": 186461.61, "close_time": 1771523999999, "quote_volume": 270702.20637, "trades": 1959, "taker_buy_base": 94261.25, "taker_buy_quote": 136582.08828 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 1.486, "high": 1.486, "low": 1.421, "close": 1.442, "volume": 108372.85, "close_time": 1771527599999, "quote_volume": 157358.31619, "trades": 1186, "taker_buy_base": 63472.28, "taker_buy_quote": 92086.81315 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 1.441, "high": 1.445, "low": 1.434, "close": 1.443, "volume": 10004.16, "close_time": 1771531199999, "quote_volume": 14412.8002, "trades": 144, "taker_buy_base": 4665.61, "taker_buy_quote": 6723.90654 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 1.442, "high": 1.471, "low": 1.432, "close": 1.469, "volume": 49115.98, "close_time": 1771534799999, "quote_volume": 71444.62556, "trades": 573, "taker_buy_base": 16831.82, "taker_buy_quote": 24435.41979 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 1.465, "high": 1.475, "low": 1.46, "close": 1.474, "volume": 18639.23, "close_time": 1771538399999, "quote_volume": 27354.00712, "trades": 231, "taker_buy_base": 7532.74, "taker_buy_quote": 11046.18361 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 1.474, "high": 1.484, "low": 1.461, "close": 1.468, "volume": 27810.16, "close_time": 1771541999999, "quote_volume": 40990.82432, "trades": 373, "taker_buy_base": 9915.38, "taker_buy_quote": 14604.44521 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 1.47, "high": 1.51, "low": 1.469, "close": 1.508, "volume": 51242.12, "close_time": 1771545599999, "quote_volume": 76554.41966, "trades": 648, "taker_buy_base": 24397.12, "taker_buy_quote": 36403.14123 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 1.508, "high": 1.536, "low": 1.489, "close": 1.5, "volume": 108394.45, "close_time": 1771549199999, "quote_volume": 164008.5252, "trades": 1273, "taker_buy_base": 59306.58, "taker_buy_quote": 89713.40466 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 1.501, "high": 1.538, "low": 1.491, "close": 1.522, "volume": 42069.18, "close_time": 1771552799999, "quote_volume": 63768.0556, "trades": 552, "taker_buy_base": 18097.34, "taker_buy_quote": 27357.94606 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 1.525, "high": 1.531, "low": 1.491, "close": 1.492, "volume": 53189.2, "close_time": 1771556399999, "quote_volume": 80345.66109, "trades": 409, "taker_buy_base": 13510.11, "taker_buy_quote": 20342.53803 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 1.492, "high": 1.501, "low": 1.489, "close": 1.489, "volume": 13393.24, "close_time": 1771559999999, "quote_volume": 20022.71083, "trades": 221, "taker_buy_base": 9450.1, "taker_buy_quote": 14125.10373 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 1.49, "high": 1.491, "low": 1.464, "close": 1.464, "volume": 24962.29, "close_time": 1771563599999, "quote_volume": 36783.50412, "trades": 438, "taker_buy_base": 12835.91, "taker_buy_quote": 18912.32036 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 1.465, "high": 1.49, "low": 1.461, "close": 1.485, "volume": 8422.07, "close_time": 1771567199999, "quote_volume": 12421.11934, "trades": 185, "taker_buy_base": 4658.6, "taker_buy_quote": 6858.099 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 1.485, "high": 1.486, "low": 1.478, "close": 1.485, "volume": 8894.24, "close_time": 1771570799999, "quote_volume": 13185.0447, "trades": 96, "taker_buy_base": 6554.52, "taker_buy_quote": 9717.46077 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 1.481, "high": 1.523, "low": 1.48, "close": 1.516, "volume": 51419.07, "close_time": 1771574399999, "quote_volume": 77225.02412, "trades": 733, "taker_buy_base": 25037.14, "taker_buy_quote": 37611.0696 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 1.515, "high": 1.521, "low": 1.494, "close": 1.499, "volume": 30263.41, "close_time": 1771577999999, "quote_volume": 45479.13821, "trades": 296, "taker_buy_base": 22636.47, "taker_buy_quote": 34009.36261 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 1.499, "high": 1.504, "low": 1.484, "close": 1.494, "volume": 43644.81, "close_time": 1771581599999, "quote_volume": 65268.23746, "trades": 421, "taker_buy_base": 26876.24, "taker_buy_quote": 40188.55679 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 1.492, "high": 1.499, "low": 1.475, "close": 1.479, "volume": 37971.94, "close_time": 1771585199999, "quote_volume": 56473.99759, "trades": 398, "taker_buy_base": 27137.66, "taker_buy_quote": 40360.19969 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 1.478, "high": 1.482, "low": 1.471, "close": 1.474, "volume": 22935.11, "close_time": 1771588799999, "quote_volume": 33852.45139, "trades": 182, "taker_buy_base": 5619.5, "taker_buy_quote": 8298.28018 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 1.474, "high": 1.503, "low": 1.471, "close": 1.499, "volume": 26823.33, "close_time": 1771592399999, "quote_volume": 39953.07844, "trades": 439, "taker_buy_base": 12541.87, "taker_buy_quote": 18679.47704 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 1.499, "high": 1.514, "low": 1.48, "close": 1.496, "volume": 45270.98, "close_time": 1771595999999, "quote_volume": 67858.00094, "trades": 595, "taker_buy_base": 20736.45, "taker_buy_quote": 31088.09512 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 1.498, "high": 1.524, "low": 1.492, "close": 1.521, "volume": 64112.46, "close_time": 1771599599999, "quote_volume": 97080.99251, "trades": 716, "taker_buy_base": 30523.09, "taker_buy_quote": 46238.39468 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 1.522, "high": 1.645, "low": 1.518, "close": 1.645, "volume": 390648.01, "close_time": 1771603199999, "quote_volume": 618539.31961, "trades": 3063, "taker_buy_base": 178521.47, "taker_buy_quote": 281138.0992 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 1.642, "high": 1.643, "low": 1.579, "close": 1.635, "volume": 325250.89, "close_time": 1771606799999, "quote_volume": 522107.50639, "trades": 2384, "taker_buy_base": 184743.86, "taker_buy_quote": 294814.3529 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 1.635, "high": 1.638, "low": 1.572, "close": 1.592, "volume": 122708.59, "close_time": 1771610399999, "quote_volume": 196399.12035, "trades": 1381, "taker_buy_base": 63923.15, "taker_buy_quote": 102448.18598 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 1.59, "high": 1.616, "low": 1.578, "close": 1.613, "volume": 45323.98, "close_time": 1771613999999, "quote_volume": 72382.45259, "trades": 666, "taker_buy_base": 21098.48, "taker_buy_quote": 33715.18686 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 1.613, "high": 1.647, "low": 1.601, "close": 1.612, "volume": 86698.69, "close_time": 1771617599999, "quote_volume": 140672.13496, "trades": 1035, "taker_buy_base": 44558.07, "taker_buy_quote": 72294.92026 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 1.609, "high": 1.624, "low": 1.597, "close": 1.619, "volume": 22430.0, "close_time": 1771621199999, "quote_volume": 36164.84018, "trades": 339, "taker_buy_base": 9621.57, "taker_buy_quote": 15509.25613 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 1.619, "high": 1.642, "low": 1.61, "close": 1.63, "volume": 33043.56, "close_time": 1771624799999, "quote_volume": 53868.6001, "trades": 492, "taker_buy_base": 15891.55, "taker_buy_quote": 25908.63275 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 1.638, "high": 1.662, "low": 1.62, "close": 1.652, "volume": 58543.51, "close_time": 1771628399999, "quote_volume": 96258.65606, "trades": 956, "taker_buy_base": 33110.14, "taker_buy_quote": 54409.09799 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 1.654, "high": 1.694, "low": 1.651, "close": 1.677, "volume": 42662.39, "close_time": 1771631999999, "quote_volume": 71360.6536, "trades": 575, "taker_buy_base": 17648.21, "taker_buy_quote": 29502.21072 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 1.676, "high": 1.71, "low": 1.655, "close": 1.697, "volume": 34911.08, "close_time": 1771635599999, "quote_volume": 58959.34655, "trades": 429, "taker_buy_base": 19090.29, "taker_buy_quote": 32228.55699 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 1.7, "high": 1.741, "low": 1.698, "close": 1.737, "volume": 76224.39, "close_time": 1771639199999, "quote_volume": 130931.12356, "trades": 1074, "taker_buy_base": 36436.77, "taker_buy_quote": 62601.47466 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 1.74, "high": 1.747, "low": 1.704, "close": 1.714, "volume": 81268.08, "close_time": 1771642799999, "quote_volume": 139953.06503, "trades": 1295, "taker_buy_base": 35814.33, "taker_buy_quote": 61638.90636 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 1.709, "high": 1.725, "low": 1.658, "close": 1.661, "volume": 38582.57, "close_time": 1771646399999, "quote_volume": 65088.94882, "trades": 629, "taker_buy_base": 18708.02, "taker_buy_quote": 31525.95664 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 1.66, "high": 1.718, "low": 1.657, "close": 1.7, "volume": 39102.25, "close_time": 1771649999999, "quote_volume": 66241.21935, "trades": 589, "taker_buy_base": 13073.04, "taker_buy_quote": 22103.95344 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 1.702, "high": 1.728, "low": 1.675, "close": 1.68, "volume": 36052.27, "close_time": 1771653599999, "quote_volume": 61419.23455, "trades": 640, "taker_buy_base": 14958.18, "taker_buy_quote": 25471.83052 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 1.68, "high": 1.681, "low": 1.65, "close": 1.654, "volume": 49671.69, "close_time": 1771657199999, "quote_volume": 82583.77829, "trades": 757, "taker_buy_base": 35265.08, "taker_buy_quote": 58610.87069 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 1.651, "high": 1.685, "low": 1.649, "close": 1.681, "volume": 15322.07, "close_time": 1771660799999, "quote_volume": 25609.89341, "trades": 260, "taker_buy_base": 5202.99, "taker_buy_quote": 8677.52614 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 1.683, "high": 1.706, "low": 1.673, "close": 1.698, "volume": 47666.07, "close_time": 1771664399999, "quote_volume": 80561.51467, "trades": 679, "taker_buy_base": 19268.42, "taker_buy_quote": 32550.54624 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 1.699, "high": 1.72, "low": 1.674, "close": 1.677, "volume": 38487.11, "close_time": 1771667999999, "quote_volume": 65379.66747, "trades": 637, "taker_buy_base": 19420.51, "taker_buy_quote": 33009.33714 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 1.677, "high": 1.7, "low": 1.669, "close": 1.694, "volume": 34430.79, "close_time": 1771671599999, "quote_volume": 58019.0075, "trades": 521, "taker_buy_base": 20140.01, "taker_buy_quote": 33942.88379 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 1.691, "high": 1.721, "low": 1.688, "close": 1.716, "volume": 48476.88, "close_time": 1771675199999, "quote_volume": 82776.49297, "trades": 476, "taker_buy_base": 29181.94, "taker_buy_quote": 49863.26467 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 1.717, "high": 1.722, "low": 1.696, "close": 1.704, "volume": 47100.02, "close_time": 1771678799999, "quote_volume": 80332.24752, "trades": 504, "taker_buy_base": 19076.4, "taker_buy_quote": 32537.514 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 1.703, "high": 1.741, "low": 1.696, "close": 1.735, "volume": 83068.25, "close_time": 1771682399999, "quote_volume": 142828.70746, "trades": 1000, "taker_buy_base": 42425.98, "taker_buy_quote": 73046.85685 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 1.738, "high": 1.745, "low": 1.716, "close": 1.727, "volume": 80991.13, "close_time": 1771685999999, "quote_volume": 140273.86715, "trades": 696, "taker_buy_base": 44009.26, "taker_buy_quote": 76309.02184 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 1.727, "high": 1.745, "low": 1.716, "close": 1.731, "volume": 86424.89, "close_time": 1771689599999, "quote_volume": 149696.05107, "trades": 1003, "taker_buy_base": 46796.64, "taker_buy_quote": 81055.79038 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 1.729, "high": 1.735, "low": 1.667, "close": 1.685, "volume": 73438.41, "close_time": 1771693199999, "quote_volume": 124650.87408, "trades": 890, "taker_buy_base": 37027.94, "taker_buy_quote": 62827.52702 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 1.683, "high": 1.706, "low": 1.677, "close": 1.706, "volume": 18181.02, "close_time": 1771696799999, "quote_volume": 30713.69944, "trades": 331, "taker_buy_base": 11567.3, "taker_buy_quote": 19548.79379 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 1.703, "high": 1.788, "low": 1.703, "close": 1.75, "volume": 143727.85, "close_time": 1771700399999, "quote_volume": 252369.33127, "trades": 1801, "taker_buy_base": 79589.55, "taker_buy_quote": 139569.8222 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 1.748, "high": 1.785, "low": 1.735, "close": 1.753, "volume": 58827.19, "close_time": 1771703999999, "quote_volume": 103582.09033, "trades": 891, "taker_buy_base": 28589.97, "taker_buy_quote": 50286.03746 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 1.754, "high": 1.754, "low": 1.712, "close": 1.719, "volume": 65468.33, "close_time": 1771707599999, "quote_volume": 113151.918, "trades": 734, "taker_buy_base": 35317.7, "taker_buy_quote": 61014.70228 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 1.717, "high": 1.744, "low": 1.709, "close": 1.732, "volume": 34957.96, "close_time": 1771711199999, "quote_volume": 60284.04829, "trades": 427, "taker_buy_base": 16420.76, "taker_buy_quote": 28300.68256 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 1.732, "high": 1.738, "low": 1.712, "close": 1.712, "volume": 18925.27, "close_time": 1771714799999, "quote_volume": 32635.39178, "trades": 231, "taker_buy_base": 8125.95, "taker_buy_quote": 13997.78416 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 1.711, "high": 1.722, "low": 1.696, "close": 1.707, "volume": 26313.01, "close_time": 1771718399999, "quote_volume": 44892.33118, "trades": 351, "taker_buy_base": 8997.09, "taker_buy_quote": 15353.2672 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 1.707, "high": 1.714, "low": 1.688, "close": 1.705, "volume": 24164.1, "close_time": 1771721999999, "quote_volume": 41125.15625, "trades": 362, "taker_buy_base": 13240.35, "taker_buy_quote": 22554.7242 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 1.705, "high": 1.731, "low": 1.702, "close": 1.73, "volume": 28758.23, "close_time": 1771725599999, "quote_volume": 49475.02913, "trades": 377, "taker_buy_base": 14255.35, "taker_buy_quote": 24507.48495 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 1.728, "high": 1.753, "low": 1.725, "close": 1.748, "volume": 72673.07, "close_time": 1771729199999, "quote_volume": 126186.15438, "trades": 835, "taker_buy_base": 36083.09, "taker_buy_quote": 62665.54831 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 1.746, "high": 1.78, "low": 1.73, "close": 1.759, "volume": 105122.07, "close_time": 1771732799999, "quote_volume": 184645.70721, "trades": 1213, "taker_buy_base": 61038.29, "taker_buy_quote": 107249.90879 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 1.762, "high": 1.789, "low": 1.716, "close": 1.732, "volume": 80214.44, "close_time": 1771736399999, "quote_volume": 140814.35798, "trades": 1224, "taker_buy_base": 41310.71, "taker_buy_quote": 72351.59947 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 1.734, "high": 1.743, "low": 1.708, "close": 1.716, "volume": 35777.5, "close_time": 1771739999999, "quote_volume": 61683.08525, "trades": 571, "taker_buy_base": 16806.85, "taker_buy_quote": 28968.72226 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 1.717, "high": 1.743, "low": 1.714, "close": 1.725, "volume": 11750.66, "close_time": 1771743599999, "quote_volume": 20276.83037, "trades": 231, "taker_buy_base": 7487.73, "taker_buy_quote": 12917.83302 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 1.725, "high": 1.744, "low": 1.704, "close": 1.73, "volume": 25683.55, "close_time": 1771747199999, "quote_volume": 44393.38085, "trades": 470, "taker_buy_base": 12274.54, "taker_buy_quote": 21190.11876 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 1.73, "high": 1.734, "low": 1.675, "close": 1.685, "volume": 186875.02, "close_time": 1771750799999, "quote_volume": 315832.40694, "trades": 912, "taker_buy_base": 153189.58, "taker_buy_quote": 258687.48941 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 1.692, "high": 1.714, "low": 1.692, "close": 1.711, "volume": 37477.72, "close_time": 1771754399999, "quote_volume": 63797.84999, "trades": 418, "taker_buy_base": 12198.75, "taker_buy_quote": 20765.589 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 1.711, "high": 1.734, "low": 1.709, "close": 1.721, "volume": 22631.4, "close_time": 1771757999999, "quote_volume": 39013.27361, "trades": 401, "taker_buy_base": 11903.41, "taker_buy_quote": 20536.94068 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 1.722, "high": 1.74, "low": 1.715, "close": 1.726, "volume": 18993.45, "close_time": 1771761599999, "quote_volume": 32867.78933, "trades": 292, "taker_buy_base": 7236.91, "taker_buy_quote": 12514.70319 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 1.732, "high": 1.736, "low": 1.695, "close": 1.708, "volume": 20810.39, "close_time": 1771765199999, "quote_volume": 35572.12928, "trades": 338, "taker_buy_base": 12731.08, "taker_buy_quote": 21762.6666 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 1.707, "high": 1.725, "low": 1.696, "close": 1.722, "volume": 19298.44, "close_time": 1771768799999, "quote_volume": 33038.93195, "trades": 399, "taker_buy_base": 9523.36, "taker_buy_quote": 16324.83807 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 1.723, "high": 1.742, "low": 1.712, "close": 1.712, "volume": 65072.52, "close_time": 1771772399999, "quote_volume": 112509.12805, "trades": 670, "taker_buy_base": 34325.84, "taker_buy_quote": 59407.9975 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 1.712, "high": 1.713, "low": 1.691, "close": 1.698, "volume": 23024.57, "close_time": 1771775999999, "quote_volume": 39147.554, "trades": 435, "taker_buy_base": 11858.0, "taker_buy_quote": 20154.57422 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 1.698, "high": 1.701, "low": 1.68, "close": 1.691, "volume": 22628.04, "close_time": 1771779599999, "quote_volume": 38231.22855, "trades": 362, "taker_buy_base": 12577.76, "taker_buy_quote": 21251.21963 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 1.692, "high": 1.705, "low": 1.672, "close": 1.676, "volume": 14391.69, "close_time": 1771783199999, "quote_volume": 24245.2368, "trades": 255, "taker_buy_base": 4654.23, "taker_buy_quote": 7843.89448 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 1.675, "high": 1.676, "low": 1.657, "close": 1.66, "volume": 33736.12, "close_time": 1771786799999, "quote_volume": 56156.94971, "trades": 458, "taker_buy_base": 21955.95, "taker_buy_quote": 36544.57964 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 1.664, "high": 1.668, "low": 1.66, "close": 1.664, "volume": 7916.7, "close_time": 1771790399999, "quote_volume": 13181.71595, "trades": 133, "taker_buy_base": 4484.09, "taker_buy_quote": 7469.02664 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 1.662, "high": 1.663, "low": 1.637, "close": 1.646, "volume": 31168.88, "close_time": 1771793999999, "quote_volume": 51366.49825, "trades": 383, "taker_buy_base": 22137.93, "taker_buy_quote": 36499.01059 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 1.646, "high": 1.651, "low": 1.593, "close": 1.593, "volume": 43602.58, "close_time": 1771797599999, "quote_volume": 70749.66299, "trades": 824, "taker_buy_base": 20454.01, "taker_buy_quote": 33213.32621 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 1.594, "high": 1.631, "low": 1.588, "close": 1.625, "volume": 61731.55, "close_time": 1771801199999, "quote_volume": 99094.42189, "trades": 639, "taker_buy_base": 35256.42, "taker_buy_quote": 56586.38879 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 1.627, "high": 1.642, "low": 1.613, "close": 1.613, "volume": 29250.97, "close_time": 1771804799999, "quote_volume": 47487.14234, "trades": 462, "taker_buy_base": 11549.33, "taker_buy_quote": 18734.62996 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 1.613, "high": 1.613, "low": 1.585, "close": 1.586, "volume": 36195.46, "close_time": 1771808399999, "quote_volume": 57803.58931, "trades": 517, "taker_buy_base": 16383.9, "taker_buy_quote": 26192.27993 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 1.587, "high": 1.598, "low": 1.538, "close": 1.538, "volume": 58931.58, "close_time": 1771811999999, "quote_volume": 92233.63329, "trades": 961, "taker_buy_base": 23604.64, "taker_buy_quote": 36902.04632 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 1.539, "high": 1.539, "low": 1.516, "close": 1.517, "volume": 27126.42, "close_time": 1771815599999, "quote_volume": 41421.56501, "trades": 423, "taker_buy_base": 10993.12, "taker_buy_quote": 16803.16367 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 1.519, "high": 1.526, "low": 1.498, "close": 1.507, "volume": 20722.25, "close_time": 1771819199999, "quote_volume": 31325.21513, "trades": 385, "taker_buy_base": 10286.24, "taker_buy_quote": 15543.93737 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 1.505, "high": 1.515, "low": 1.496, "close": 1.505, "volume": 14422.74, "close_time": 1771822799999, "quote_volume": 21701.54634, "trades": 210, "taker_buy_base": 5639.17, "taker_buy_quote": 8470.26161 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 1.505, "high": 1.52, "low": 1.504, "close": 1.51, "volume": 9184.44, "close_time": 1771826399999, "quote_volume": 13852.3735, "trades": 139, "taker_buy_base": 3400.07, "taker_buy_quote": 5127.42295 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 1.51, "high": 1.55, "low": 1.51, "close": 1.546, "volume": 198587.56, "close_time": 1771829999999, "quote_volume": 304505.25832, "trades": 856, "taker_buy_base": 28742.75, "taker_buy_quote": 44146.49537 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 1.544, "high": 1.574, "low": 1.543, "close": 1.557, "volume": 74896.21, "close_time": 1771833599999, "quote_volume": 116932.69752, "trades": 1106, "taker_buy_base": 38617.93, "taker_buy_quote": 60253.8029 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 1.558, "high": 1.577, "low": 1.549, "close": 1.57, "volume": 27283.17, "close_time": 1771837199999, "quote_volume": 42717.10028, "trades": 411, "taker_buy_base": 13647.23, "taker_buy_quote": 21376.86047 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 1.572, "high": 1.606, "low": 1.562, "close": 1.596, "volume": 36434.17, "close_time": 1771840799999, "quote_volume": 57611.66717, "trades": 554, "taker_buy_base": 20149.08, "taker_buy_quote": 31890.42739 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 1.598, "high": 1.61, "low": 1.598, "close": 1.603, "volume": 15895.7, "close_time": 1771844399999, "quote_volume": 25492.49575, "trades": 236, "taker_buy_base": 7407.17, "taker_buy_quote": 11877.6139 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 1.603, "high": 1.619, "low": 1.588, "close": 1.59, "volume": 20353.76, "close_time": 1771847999999, "quote_volume": 32700.24619, "trades": 387, "taker_buy_base": 8702.74, "taker_buy_quote": 13980.2113 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 1.589, "high": 1.612, "low": 1.585, "close": 1.596, "volume": 21028.19, "close_time": 1771851599999, "quote_volume": 33627.13009, "trades": 333, "taker_buy_base": 9981.62, "taker_buy_quote": 15938.29229 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 1.594, "high": 1.596, "low": 1.567, "close": 1.571, "volume": 22849.67, "close_time": 1771855199999, "quote_volume": 36059.12412, "trades": 470, "taker_buy_base": 13294.85, "taker_buy_quote": 20981.6638 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 1.572, "high": 1.584, "low": 1.559, "close": 1.575, "volume": 32491.27, "close_time": 1771858799999, "quote_volume": 50966.36506, "trades": 457, "taker_buy_base": 13827.36, "taker_buy_quote": 21670.72073 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 1.572, "high": 1.578, "low": 1.528, "close": 1.528, "volume": 42503.76, "close_time": 1771862399999, "quote_volume": 65737.18947, "trades": 501, "taker_buy_base": 24248.93, "taker_buy_quote": 37493.53172 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 1.528, "high": 1.529, "low": 1.509, "close": 1.512, "volume": 31479.72, "close_time": 1771865999999, "quote_volume": 47823.94005, "trades": 398, "taker_buy_base": 11630.17, "taker_buy_quote": 17676.16811 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 1.513, "high": 1.514, "low": 1.48, "close": 1.496, "volume": 146276.29, "close_time": 1771869599999, "quote_volume": 218888.604, "trades": 804, "taker_buy_base": 78571.66, "taker_buy_quote": 117272.80139 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 1.496, "high": 1.506, "low": 1.476, "close": 1.479, "volume": 72292.22, "close_time": 1771873199999, "quote_volume": 107652.43275, "trades": 532, "taker_buy_base": 24325.54, "taker_buy_quote": 36346.85864 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 1.48, "high": 1.489, "low": 1.475, "close": 1.478, "volume": 18002.72, "close_time": 1771876799999, "quote_volume": 26617.91204, "trades": 206, "taker_buy_base": 6197.99, "taker_buy_quote": 9178.67083 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 1.476, "high": 1.502, "low": 1.473, "close": 1.501, "volume": 61940.59, "close_time": 1771880399999, "quote_volume": 91757.46195, "trades": 351, "taker_buy_base": 45193.45, "taker_buy_quote": 66908.77006 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 1.501, "high": 1.512, "low": 1.501, "close": 1.512, "volume": 32209.14, "close_time": 1771883999999, "quote_volume": 48561.59715, "trades": 256, "taker_buy_base": 14853.43, "taker_buy_quote": 22376.15644 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 1.51, "high": 1.531, "low": 1.509, "close": 1.52, "volume": 35610.72, "close_time": 1771887599999, "quote_volume": 53917.93154, "trades": 279, "taker_buy_base": 5412.48, "taker_buy_quote": 8235.9436 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 1.519, "high": 1.52, "low": 1.489, "close": 1.49, "volume": 52129.87, "close_time": 1771891199999, "quote_volume": 77920.55679, "trades": 345, "taker_buy_base": 40311.0, "taker_buy_quote": 60235.82482 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 1.492, "high": 1.512, "low": 1.484, "close": 1.512, "volume": 9450.33, "close_time": 1771894799999, "quote_volume": 14169.48241, "trades": 200, "taker_buy_base": 6427.42, "taker_buy_quote": 9638.9846 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 1.512, "high": 1.558, "low": 1.479, "close": 1.544, "volume": 58670.07, "close_time": 1771898399999, "quote_volume": 89420.7719, "trades": 766, "taker_buy_base": 27026.57, "taker_buy_quote": 41173.93133 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 1.544, "high": 1.546, "low": 1.526, "close": 1.541, "volume": 27624.93, "close_time": 1771901999999, "quote_volume": 42404.62014, "trades": 355, "taker_buy_base": 11990.69, "taker_buy_quote": 18404.96199 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 1.537, "high": 1.537, "low": 1.512, "close": 1.521, "volume": 27403.16, "close_time": 1771905599999, "quote_volume": 41792.69985, "trades": 382, "taker_buy_base": 11872.26, "taker_buy_quote": 18104.71979 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 1.52, "high": 1.521, "low": 1.5, "close": 1.501, "volume": 18408.23, "close_time": 1771909199999, "quote_volume": 27786.53638, "trades": 251, "taker_buy_base": 8167.58, "taker_buy_quote": 12319.2495 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 1.499, "high": 1.508, "low": 1.484, "close": 1.493, "volume": 11059.57, "close_time": 1771912799999, "quote_volume": 16514.60107, "trades": 223, "taker_buy_base": 4768.84, "taker_buy_quote": 7121.96827 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 1.493, "high": 1.511, "low": 1.492, "close": 1.502, "volume": 51723.77, "close_time": 1771916399999, "quote_volume": 77789.59449, "trades": 293, "taker_buy_base": 8809.15, "taker_buy_quote": 13244.54246 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 1.499, "high": 1.503, "low": 1.489, "close": 1.496, "volume": 125873.35, "close_time": 1771919999999, "quote_volume": 188339.80716, "trades": 435, "taker_buy_base": 76750.86, "taker_buy_quote": 114677.46694 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 1.496, "high": 1.507, "low": 1.492, "close": 1.496, "volume": 9123.02, "close_time": 1771923599999, "quote_volume": 13668.51268, "trades": 175, "taker_buy_base": 3218.94, "taker_buy_quote": 4824.09241 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 1.496, "high": 1.498, "low": 1.482, "close": 1.493, "volume": 6942.62, "close_time": 1771927199999, "quote_volume": 10356.47002, "trades": 134, "taker_buy_base": 2459.62, "taker_buy_quote": 3672.3386 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 1.492, "high": 1.509, "low": 1.49, "close": 1.497, "volume": 20046.22, "close_time": 1771930799999, "quote_volume": 30044.53613, "trades": 327, "taker_buy_base": 9273.12, "taker_buy_quote": 13888.03714 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 1.498, "high": 1.498, "low": 1.475, "close": 1.48, "volume": 24285.66, "close_time": 1771934399999, "quote_volume": 36029.80294, "trades": 438, "taker_buy_base": 14803.71, "taker_buy_quote": 21944.47592 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 1.479, "high": 1.479, "low": 1.455, "close": 1.469, "volume": 34940.86, "close_time": 1771937999999, "quote_volume": 51185.3409, "trades": 590, "taker_buy_base": 16324.88, "taker_buy_quote": 23919.18952 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 1.468, "high": 1.479, "low": 1.44, "close": 1.473, "volume": 44776.57, "close_time": 1771941599999, "quote_volume": 65078.59885, "trades": 408, "taker_buy_base": 22684.17, "taker_buy_quote": 32949.02361 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 1.471, "high": 1.496, "low": 1.46, "close": 1.487, "volume": 42524.45, "close_time": 1771945199999, "quote_volume": 63050.64346, "trades": 545, "taker_buy_base": 21024.84, "taker_buy_quote": 31135.61681 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 1.488, "high": 1.511, "low": 1.485, "close": 1.499, "volume": 37260.87, "close_time": 1771948799999, "quote_volume": 56012.24346, "trades": 539, "taker_buy_base": 16790.9, "taker_buy_quote": 25232.27386 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 1.501, "high": 1.532, "low": 1.499, "close": 1.524, "volume": 43403.52, "close_time": 1771952399999, "quote_volume": 65865.65368, "trades": 663, "taker_buy_base": 18514.01, "taker_buy_quote": 28071.98021 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 1.52, "high": 1.523, "low": 1.5, "close": 1.508, "volume": 30386.73, "close_time": 1771955999999, "quote_volume": 45869.55091, "trades": 450, "taker_buy_base": 15745.48, "taker_buy_quote": 23783.90569 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 1.51, "high": 1.527, "low": 1.504, "close": 1.509, "volume": 30521.72, "close_time": 1771959599999, "quote_volume": 46240.19607, "trades": 337, "taker_buy_base": 14395.72, "taker_buy_quote": 21818.00285 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 1.509, "high": 1.514, "low": 1.505, "close": 1.506, "volume": 7981.58, "close_time": 1771963199999, "quote_volume": 12046.76949, "trades": 132, "taker_buy_base": 4906.05, "taker_buy_quote": 7406.74193 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 1.504, "high": 1.513, "low": 1.498, "close": 1.502, "volume": 11436.79, "close_time": 1771966799999, "quote_volume": 17207.84394, "trades": 232, "taker_buy_base": 9206.05, "taker_buy_quote": 13851.44558 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 1.498, "high": 1.498, "low": 1.474, "close": 1.479, "volume": 23582.53, "close_time": 1771970399999, "quote_volume": 34967.06682, "trades": 393, "taker_buy_base": 11504.2, "taker_buy_quote": 17055.20416 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 1.478, "high": 1.523, "low": 1.478, "close": 1.523, "volume": 65490.96, "close_time": 1771973999999, "quote_volume": 98682.51808, "trades": 666, "taker_buy_base": 22510.03, "taker_buy_quote": 33816.44231 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 1.522, "high": 1.537, "low": 1.512, "close": 1.527, "volume": 37056.75, "close_time": 1771977599999, "quote_volume": 56538.50203, "trades": 544, "taker_buy_base": 14365.4, "taker_buy_quote": 21912.19152 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 1.525, "high": 1.525, "low": 1.499, "close": 1.505, "volume": 35169.15, "close_time": 1771981199999, "quote_volume": 53144.89089, "trades": 476, "taker_buy_base": 24229.36, "taker_buy_quote": 36608.99841 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 1.504, "high": 1.571, "low": 1.5, "close": 1.554, "volume": 126074.92, "close_time": 1771984799999, "quote_volume": 195426.51126, "trades": 1230, "taker_buy_base": 51479.08, "taker_buy_quote": 79589.3767 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 1.554, "high": 1.559, "low": 1.51, "close": 1.512, "volume": 55620.01, "close_time": 1771988399999, "quote_volume": 85615.71625, "trades": 799, "taker_buy_base": 35012.85, "taker_buy_quote": 53912.41584 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 1.512, "high": 1.514, "low": 1.489, "close": 1.491, "volume": 53223.42, "close_time": 1771991999999, "quote_volume": 79806.32031, "trades": 455, "taker_buy_base": 39302.92, "taker_buy_quote": 58922.93384 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 1.491, "high": 1.492, "low": 1.48, "close": 1.491, "volume": 27275.7, "close_time": 1771995599999, "quote_volume": 40530.52611, "trades": 323, "taker_buy_base": 13082.5, "taker_buy_quote": 19433.39576 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 1.486, "high": 1.486, "low": 1.46, "close": 1.471, "volume": 18231.01, "close_time": 1771999199999, "quote_volume": 26823.59552, "trades": 236, "taker_buy_base": 8614.35, "taker_buy_quote": 12683.12909 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 1.472, "high": 1.49, "low": 1.47, "close": 1.478, "volume": 59552.08, "close_time": 1772002799999, "quote_volume": 88316.01623, "trades": 305, "taker_buy_base": 13466.86, "taker_buy_quote": 19960.97135 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 1.476, "high": 1.49, "low": 1.476, "close": 1.487, "volume": 9799.4, "close_time": 1772006399999, "quote_volume": 14524.73947, "trades": 151, "taker_buy_base": 3626.21, "taker_buy_quote": 5373.76889 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 1.486, "high": 1.508, "low": 1.483, "close": 1.498, "volume": 19877.41, "close_time": 1772009999999, "quote_volume": 29723.08835, "trades": 293, "taker_buy_base": 11119.16, "taker_buy_quote": 16623.98619 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 1.498, "high": 1.498, "low": 1.483, "close": 1.489, "volume": 16343.19, "close_time": 1772013599999, "quote_volume": 24347.68675, "trades": 335, "taker_buy_base": 9632.62, "taker_buy_quote": 14348.51646 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 1.489, "high": 1.504, "low": 1.485, "close": 1.485, "volume": 33274.45, "close_time": 1772017199999, "quote_volume": 49689.37846, "trades": 364, "taker_buy_base": 21434.82, "taker_buy_quote": 32042.00893 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 1.485, "high": 1.49, "low": 1.479, "close": 1.49, "volume": 8066.67, "close_time": 1772020799999, "quote_volume": 11973.05249, "trades": 134, "taker_buy_base": 6032.96, "taker_buy_quote": 8956.87702 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 1.487, "high": 1.509, "low": 1.481, "close": 1.5, "volume": 73520.25, "close_time": 1772024399999, "quote_volume": 110046.98281, "trades": 557, "taker_buy_base": 58506.11, "taker_buy_quote": 87533.74327 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 1.499, "high": 1.529, "low": 1.491, "close": 1.506, "volume": 97988.37, "close_time": 1772027999999, "quote_volume": 148690.92562, "trades": 693, "taker_buy_base": 28913.08, "taker_buy_quote": 43753.55864 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 1.506, "high": 1.545, "low": 1.506, "close": 1.544, "volume": 92188.24, "close_time": 1772031599999, "quote_volume": 140676.58989, "trades": 702, "taker_buy_base": 52685.7, "taker_buy_quote": 80406.43777 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 1.544, "high": 1.571, "low": 1.533, "close": 1.549, "volume": 110593.93, "close_time": 1772035199999, "quote_volume": 171380.20278, "trades": 983, "taker_buy_base": 64535.2, "taker_buy_quote": 99983.83204 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 1.554, "high": 1.599, "low": 1.55, "close": 1.58, "volume": 108045.2, "close_time": 1772038799999, "quote_volume": 170610.36847, "trades": 939, "taker_buy_base": 44828.24, "taker_buy_quote": 70737.28801 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 1.583, "high": 1.6, "low": 1.57, "close": 1.585, "volume": 81281.36, "close_time": 1772042399999, "quote_volume": 128604.47043, "trades": 691, "taker_buy_base": 31480.54, "taker_buy_quote": 49821.71863 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 1.584, "high": 1.616, "low": 1.578, "close": 1.594, "volume": 54812.21, "close_time": 1772045999999, "quote_volume": 87456.44354, "trades": 608, "taker_buy_base": 25843.12, "taker_buy_quote": 41123.70736 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 1.594, "high": 1.599, "low": 1.574, "close": 1.586, "volume": 36547.0, "close_time": 1772049599999, "quote_volume": 57886.92623, "trades": 605, "taker_buy_base": 17643.1, "taker_buy_quote": 27926.12198 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 1.583, "high": 1.594, "low": 1.571, "close": 1.578, "volume": 34379.11, "close_time": 1772053199999, "quote_volume": 54473.14996, "trades": 411, "taker_buy_base": 17453.32, "taker_buy_quote": 27644.66954 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 1.578, "high": 1.606, "low": 1.565, "close": 1.579, "volume": 54223.01, "close_time": 1772056799999, "quote_volume": 85797.25816, "trades": 835, "taker_buy_base": 32968.26, "taker_buy_quote": 52187.78237 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 1.58, "high": 1.603, "low": 1.542, "close": 1.549, "volume": 66185.5, "close_time": 1772060399999, "quote_volume": 104418.60151, "trades": 683, "taker_buy_base": 23970.37, "taker_buy_quote": 37845.58403 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 1.548, "high": 1.556, "low": 1.5, "close": 1.524, "volume": 63749.02, "close_time": 1772063999999, "quote_volume": 97090.70443, "trades": 636, "taker_buy_base": 26871.45, "taker_buy_quote": 41012.49004 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 1.523, "high": 1.525, "low": 1.505, "close": 1.524, "volume": 21400.36, "close_time": 1772067599999, "quote_volume": 32422.14112, "trades": 311, "taker_buy_base": 13955.78, "taker_buy_quote": 21147.12924 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 1.52, "high": 1.537, "low": 1.517, "close": 1.523, "volume": 21294.39, "close_time": 1772071199999, "quote_volume": 32536.14475, "trades": 274, "taker_buy_base": 6565.76, "taker_buy_quote": 10022.80822 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 1.523, "high": 1.536, "low": 1.506, "close": 1.533, "volume": 26750.37, "close_time": 1772074799999, "quote_volume": 40806.21869, "trades": 311, "taker_buy_base": 6738.9, "taker_buy_quote": 10256.30674 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 1.532, "high": 1.538, "low": 1.517, "close": 1.534, "volume": 30833.11, "close_time": 1772078399999, "quote_volume": 47165.86129, "trades": 459, "taker_buy_base": 10515.16, "taker_buy_quote": 16094.48613 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 1.533, "high": 1.536, "low": 1.52, "close": 1.531, "volume": 34806.35, "close_time": 1772081999999, "quote_volume": 53236.20508, "trades": 460, "taker_buy_base": 15499.84, "taker_buy_quote": 23697.2433 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 1.531, "high": 1.557, "low": 1.513, "close": 1.553, "volume": 39510.25, "close_time": 1772085599999, "quote_volume": 60933.64491, "trades": 608, "taker_buy_base": 16285.73, "taker_buy_quote": 25079.2208 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 1.554, "high": 1.586, "low": 1.542, "close": 1.564, "volume": 67058.67, "close_time": 1772089199999, "quote_volume": 105348.28301, "trades": 839, "taker_buy_base": 33327.29, "taker_buy_quote": 52317.94374 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 1.562, "high": 1.593, "low": 1.561, "close": 1.582, "volume": 40606.5, "close_time": 1772092799999, "quote_volume": 64234.59514, "trades": 569, "taker_buy_base": 19572.09, "taker_buy_quote": 30946.05646 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 1.586, "high": 1.6, "low": 1.576, "close": 1.587, "volume": 95018.16, "close_time": 1772096399999, "quote_volume": 150967.26611, "trades": 815, "taker_buy_base": 40808.15, "taker_buy_quote": 64861.304 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 1.584, "high": 1.596, "low": 1.549, "close": 1.549, "volume": 64480.6, "close_time": 1772099999999, "quote_volume": 101109.98866, "trades": 950, "taker_buy_base": 36165.55, "taker_buy_quote": 56731.34408 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 1.549, "high": 1.55, "low": 1.513, "close": 1.519, "volume": 22446.14, "close_time": 1772103599999, "quote_volume": 34392.11013, "trades": 356, "taker_buy_base": 11597.96, "taker_buy_quote": 17757.15297 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 1.52, "high": 1.525, "low": 1.5, "close": 1.509, "volume": 54239.15, "close_time": 1772107199999, "quote_volume": 81984.65756, "trades": 497, "taker_buy_base": 23073.05, "taker_buy_quote": 34828.40606 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 1.512, "high": 1.531, "low": 1.509, "close": 1.528, "volume": 14150.27, "close_time": 1772110799999, "quote_volume": 21517.09055, "trades": 186, "taker_buy_base": 6401.22, "taker_buy_quote": 9728.88961 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 1.529, "high": 1.548, "low": 1.527, "close": 1.533, "volume": 20022.75, "close_time": 1772114399999, "quote_volume": 30787.20481, "trades": 266, "taker_buy_base": 5449.33, "taker_buy_quote": 8376.79811 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 1.535, "high": 1.559, "low": 1.515, "close": 1.542, "volume": 63305.11, "close_time": 1772117999999, "quote_volume": 97307.45246, "trades": 638, "taker_buy_base": 33405.8, "taker_buy_quote": 51281.23547 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 1.541, "high": 1.554, "low": 1.522, "close": 1.547, "volume": 67713.06, "close_time": 1772121599999, "quote_volume": 104311.60858, "trades": 779, "taker_buy_base": 25535.41, "taker_buy_quote": 39329.24073 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 1.551, "high": 1.559, "low": 1.495, "close": 1.5, "volume": 71808.53, "close_time": 1772125199999, "quote_volume": 109324.17694, "trades": 851, "taker_buy_base": 28238.83, "taker_buy_quote": 42955.40583 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 1.501, "high": 1.536, "low": 1.5, "close": 1.526, "volume": 37080.48, "close_time": 1772128799999, "quote_volume": 56361.88343, "trades": 544, "taker_buy_base": 12171.81, "taker_buy_quote": 18483.504 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 1.525, "high": 1.56, "low": 1.515, "close": 1.559, "volume": 40834.52, "close_time": 1772132399999, "quote_volume": 62908.70353, "trades": 459, "taker_buy_base": 21659.84, "taker_buy_quote": 33325.64403 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 1.558, "high": 1.589, "low": 1.558, "close": 1.577, "volume": 67263.38, "close_time": 1772135999999, "quote_volume": 105974.58347, "trades": 827, "taker_buy_base": 24530.79, "taker_buy_quote": 38645.74254 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 1.578, "high": 1.596, "low": 1.567, "close": 1.568, "volume": 45491.06, "close_time": 1772139599999, "quote_volume": 72001.5885, "trades": 627, "taker_buy_base": 19161.35, "taker_buy_quote": 30352.22287 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 1.568, "high": 1.576, "low": 1.553, "close": 1.567, "volume": 15548.29, "close_time": 1772143199999, "quote_volume": 24317.8724, "trades": 267, "taker_buy_base": 5253.12, "taker_buy_quote": 8211.52663 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 1.567, "high": 1.582, "low": 1.564, "close": 1.578, "volume": 22595.73, "close_time": 1772146799999, "quote_volume": 35525.61897, "trades": 266, "taker_buy_base": 10370.8, "taker_buy_quote": 16311.33514 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 1.579, "high": 1.6, "low": 1.577, "close": 1.596, "volume": 50609.33, "close_time": 1772150399999, "quote_volume": 80601.7409, "trades": 606, "taker_buy_base": 20525.11, "taker_buy_quote": 32682.57816 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 1.595, "high": 1.598, "low": 1.577, "close": 1.59, "volume": 64003.92, "close_time": 1772153999999, "quote_volume": 101684.66218, "trades": 794, "taker_buy_base": 17421.6, "taker_buy_quote": 27672.69782 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 1.59, "high": 1.611, "low": 1.581, "close": 1.603, "volume": 63749.68, "close_time": 1772157599999, "quote_volume": 101949.84011, "trades": 773, "taker_buy_base": 23773.42, "taker_buy_quote": 38005.17681 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 1.602, "high": 1.61, "low": 1.593, "close": 1.602, "volume": 33280.45, "close_time": 1772161199999, "quote_volume": 53296.62162, "trades": 464, "taker_buy_base": 14973.24, "taker_buy_quote": 23965.1648 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 1.604, "high": 1.647, "low": 1.598, "close": 1.642, "volume": 64258.31, "close_time": 1772164799999, "quote_volume": 104051.71892, "trades": 1011, "taker_buy_base": 24723.94, "taker_buy_quote": 40025.24737 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 1.641, "high": 1.677, "low": 1.638, "close": 1.66, "volume": 74854.39, "close_time": 1772168399999, "quote_volume": 124437.56838, "trades": 1095, "taker_buy_base": 32955.49, "taker_buy_quote": 54804.35033 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 1.66, "high": 1.699, "low": 1.655, "close": 1.688, "volume": 56302.13, "close_time": 1772171999999, "quote_volume": 94609.11583, "trades": 876, "taker_buy_base": 22521.65, "taker_buy_quote": 37813.74465 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 1.692, "high": 1.731, "low": 1.692, "close": 1.719, "volume": 90287.6, "close_time": 1772175599999, "quote_volume": 154685.65442, "trades": 1170, "taker_buy_base": 41370.04, "taker_buy_quote": 70916.24172 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 1.721, "high": 1.724, "low": 1.672, "close": 1.714, "volume": 102108.12, "close_time": 1772179199999, "quote_volume": 173422.52019, "trades": 1271, "taker_buy_base": 46922.87, "taker_buy_quote": 79619.24913 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 1.715, "high": 1.731, "low": 1.699, "close": 1.711, "volume": 47210.14, "close_time": 1772182799999, "quote_volume": 81026.07774, "trades": 794, "taker_buy_base": 18776.75, "taker_buy_quote": 32240.27382 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 1.71, "high": 1.736, "low": 1.707, "close": 1.728, "volume": 54937.96, "close_time": 1772186399999, "quote_volume": 94672.36288, "trades": 792, "taker_buy_base": 22263.84, "taker_buy_quote": 38361.91511 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 1.725, "high": 1.74, "low": 1.701, "close": 1.724, "volume": 69675.39, "close_time": 1772189999999, "quote_volume": 119961.86164, "trades": 905, "taker_buy_base": 29946.29, "taker_buy_quote": 51616.81837 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 1.727, "high": 1.735, "low": 1.683, "close": 1.705, "volume": 90468.15, "close_time": 1772193599999, "quote_volume": 154079.43252, "trades": 1197, "taker_buy_base": 25264.24, "taker_buy_quote": 43129.67769 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 1.703, "high": 1.716, "low": 1.649, "close": 1.654, "volume": 257438.75, "close_time": 1772197199999, "quote_volume": 430352.94144, "trades": 1463, "taker_buy_base": 190856.7, "taker_buy_quote": 318732.66414 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 1.654, "high": 1.665, "low": 1.625, "close": 1.629, "volume": 105635.14, "close_time": 1772200799999, "quote_volume": 173865.07471, "trades": 1488, "taker_buy_base": 36152.68, "taker_buy_quote": 59437.11469 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 1.628, "high": 1.67, "low": 1.627, "close": 1.655, "volume": 60226.24, "close_time": 1772204399999, "quote_volume": 99378.6532, "trades": 697, "taker_buy_base": 22573.3, "taker_buy_quote": 37227.31179 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 1.654, "high": 1.661, "low": 1.619, "close": 1.632, "volume": 54193.05, "close_time": 1772207999999, "quote_volume": 88659.75424, "trades": 796, "taker_buy_base": 26381.72, "taker_buy_quote": 43132.67406 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 1.632, "high": 1.643, "low": 1.59, "close": 1.59, "volume": 63877.58, "close_time": 1772211599999, "quote_volume": 103224.50221, "trades": 665, "taker_buy_base": 31544.21, "taker_buy_quote": 50949.05213 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 1.591, "high": 1.633, "low": 1.588, "close": 1.633, "volume": 40687.5, "close_time": 1772215199999, "quote_volume": 65249.31458, "trades": 528, "taker_buy_base": 20326.28, "taker_buy_quote": 32606.38188 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 1.633, "high": 1.649, "low": 1.614, "close": 1.618, "volume": 31334.17, "close_time": 1772218799999, "quote_volume": 51186.7357, "trades": 357, "taker_buy_base": 14626.03, "taker_buy_quote": 23872.10002 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 1.618, "high": 1.629, "low": 1.607, "close": 1.62, "volume": 57382.87, "close_time": 1772222399999, "quote_volume": 92624.86485, "trades": 390, "taker_buy_base": 31887.41, "taker_buy_quote": 51407.17523 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 1.622, "high": 1.635, "low": 1.62, "close": 1.632, "volume": 26393.21, "close_time": 1772225999999, "quote_volume": 43013.39955, "trades": 218, "taker_buy_base": 11243.26, "taker_buy_quote": 18329.44127 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 1.63, "high": 1.63, "low": 1.611, "close": 1.615, "volume": 66813.98, "close_time": 1772229599999, "quote_volume": 108422.00419, "trades": 389, "taker_buy_base": 20880.15, "taker_buy_quote": 33878.26524 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 1.615, "high": 1.625, "low": 1.599, "close": 1.625, "volume": 15266.44, "close_time": 1772233199999, "quote_volume": 24668.53973, "trades": 138, "taker_buy_base": 7761.85, "taker_buy_quote": 12550.6211 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 1.621, "high": 1.629, "low": 1.615, "close": 1.624, "volume": 15063.69, "close_time": 1772236799999, "quote_volume": 24437.62583, "trades": 159, "taker_buy_base": 7066.02, "taker_buy_quote": 11459.58607 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 1.624, "high": 1.656, "low": 1.619, "close": 1.653, "volume": 201168.32, "close_time": 1772240399999, "quote_volume": 331470.48552, "trades": 750, "taker_buy_base": 29375.19, "taker_buy_quote": 48321.74489 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 1.653, "high": 1.673, "low": 1.619, "close": 1.619, "volume": 43382.58, "close_time": 1772243999999, "quote_volume": 71707.92122, "trades": 554, "taker_buy_base": 23448.5, "taker_buy_quote": 38720.8002 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 1.618, "high": 1.619, "low": 1.6, "close": 1.618, "volume": 34056.19, "close_time": 1772247599999, "quote_volume": 54825.41737, "trades": 420, "taker_buy_base": 17259.82, "taker_buy_quote": 27781.94168 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 1.617, "high": 1.617, "low": 1.603, "close": 1.604, "volume": 10762.23, "close_time": 1772251199999, "quote_volume": 17320.05066, "trades": 156, "taker_buy_base": 4939.52, "taker_buy_quote": 7952.6173 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 1.604, "high": 1.605, "low": 1.569, "close": 1.572, "volume": 46909.52, "close_time": 1772254799999, "quote_volume": 74381.54756, "trades": 501, "taker_buy_base": 23928.33, "taker_buy_quote": 37932.09787 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 1.573, "high": 1.581, "low": 1.567, "close": 1.581, "volume": 14763.52, "close_time": 1772258399999, "quote_volume": 23228.19642, "trades": 178, "taker_buy_base": 8391.46, "taker_buy_quote": 13202.33646 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 1.581, "high": 1.598, "low": 1.513, "close": 1.515, "volume": 242552.77, "close_time": 1772261999999, "quote_volume": 371308.38967, "trades": 1171, "taker_buy_base": 179355.55, "taker_buy_quote": 273925.68505 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 1.512, "high": 1.561, "low": 1.507, "close": 1.541, "volume": 54760.91, "close_time": 1772265599999, "quote_volume": 84257.27442, "trades": 448, "taker_buy_base": 15666.51, "taker_buy_quote": 24175.74362 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 1.539, "high": 1.539, "low": 1.492, "close": 1.493, "volume": 48389.44, "close_time": 1772269199999, "quote_volume": 73265.32402, "trades": 702, "taker_buy_base": 20992.71, "taker_buy_quote": 31821.99142 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 1.494, "high": 1.503, "low": 1.482, "close": 1.493, "volume": 40738.84, "close_time": 1772272799999, "quote_volume": 60711.7262, "trades": 436, "taker_buy_base": 14027.25, "taker_buy_quote": 20936.58971 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 1.492, "high": 1.52, "low": 1.49, "close": 1.509, "volume": 224713.04, "close_time": 1772276399999, "quote_volume": 339262.58466, "trades": 1245, "taker_buy_base": 46394.41, "taker_buy_quote": 70007.48537 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 1.51, "high": 1.544, "low": 1.509, "close": 1.518, "volume": 45940.91, "close_time": 1772279999999, "quote_volume": 70238.27989, "trades": 522, "taker_buy_base": 27916.63, "taker_buy_quote": 42702.77687 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 1.52, "high": 1.538, "low": 1.513, "close": 1.534, "volume": 20050.5, "close_time": 1772283599999, "quote_volume": 30628.56747, "trades": 293, "taker_buy_base": 9592.38, "taker_buy_quote": 14663.32229 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 1.535, "high": 1.567, "low": 1.527, "close": 1.565, "volume": 82667.37, "close_time": 1772287199999, "quote_volume": 127462.33614, "trades": 897, "taker_buy_base": 44499.0, "taker_buy_quote": 68543.60936 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 1.573, "high": 1.589, "low": 1.557, "close": 1.571, "volume": 57513.49, "close_time": 1772290799999, "quote_volume": 90472.85459, "trades": 761, "taker_buy_base": 23143.56, "taker_buy_quote": 36386.41847 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 1.573, "high": 1.62, "low": 1.57, "close": 1.608, "volume": 55855.53, "close_time": 1772294399999, "quote_volume": 89193.50135, "trades": 926, "taker_buy_base": 22195.5, "taker_buy_quote": 35432.0491 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 1.604, "high": 1.627, "low": 1.586, "close": 1.614, "volume": 66977.19, "close_time": 1772297999999, "quote_volume": 107531.20982, "trades": 835, "taker_buy_base": 34361.36, "taker_buy_quote": 55278.3069 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 1.613, "high": 1.65, "low": 1.606, "close": 1.647, "volume": 63637.11, "close_time": 1772301599999, "quote_volume": 103550.30519, "trades": 965, "taker_buy_base": 21205.9, "taker_buy_quote": 34514.22415 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 1.646, "high": 1.7, "low": 1.636, "close": 1.683, "volume": 92305.5, "close_time": 1772305199999, "quote_volume": 153548.72279, "trades": 1434, "taker_buy_base": 37382.86, "taker_buy_quote": 62161.43146 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 1.683, "high": 1.722, "low": 1.661, "close": 1.708, "volume": 79149.92, "close_time": 1772308799999, "quote_volume": 133951.50541, "trades": 1181, "taker_buy_base": 31045.61, "taker_buy_quote": 52483.29268 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 1.706, "high": 1.778, "low": 1.698, "close": 1.751, "volume": 181758.07, "close_time": 1772312399999, "quote_volume": 317684.2943, "trades": 2313, "taker_buy_base": 74638.43, "taker_buy_quote": 130621.25874 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 1.75, "high": 1.795, "low": 1.739, "close": 1.787, "volume": 90673.98, "close_time": 1772315999999, "quote_volume": 160317.24688, "trades": 1273, "taker_buy_base": 37858.95, "taker_buy_quote": 66983.32371 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 1.79, "high": 1.878, "low": 1.79, "close": 1.828, "volume": 109825.67, "close_time": 1772319599999, "quote_volume": 201991.15655, "trades": 1192, "taker_buy_base": 53247.91, "taker_buy_quote": 97921.55774 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 1.829, "high": 1.833, "low": 1.729, "close": 1.788, "volume": 196396.12, "close_time": 1772323199999, "quote_volume": 348040.97534, "trades": 2185, "taker_buy_base": 81254.69, "taker_buy_quote": 143819.93904 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 1.788, "high": 1.826, "low": 1.753, "close": 1.76, "volume": 93944.8, "close_time": 1772326799999, "quote_volume": 167814.05535, "trades": 1338, "taker_buy_base": 45655.02, "taker_buy_quote": 81680.57681 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 1.759, "high": 1.798, "low": 1.734, "close": 1.798, "volume": 63361.15, "close_time": 1772330399999, "quote_volume": 111260.16927, "trades": 906, "taker_buy_base": 37999.75, "taker_buy_quote": 66826.47856 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 1.797, "high": 1.837, "low": 1.77, "close": 1.81, "volume": 55869.76, "close_time": 1772333999999, "quote_volume": 101029.78261, "trades": 869, "taker_buy_base": 31253.97, "taker_buy_quote": 56540.28815 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 1.808, "high": 1.837, "low": 1.798, "close": 1.817, "volume": 40254.01, "close_time": 1772337599999, "quote_volume": 73134.28174, "trades": 745, "taker_buy_base": 18605.59, "taker_buy_quote": 33795.06859 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 1.814, "high": 1.824, "low": 1.796, "close": 1.817, "volume": 41359.22, "close_time": 1772341199999, "quote_volume": 74769.2102, "trades": 628, "taker_buy_base": 18171.9, "taker_buy_quote": 32869.47917 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 1.814, "high": 1.829, "low": 1.807, "close": 1.812, "volume": 34027.42, "close_time": 1772344799999, "quote_volume": 61842.6061, "trades": 570, "taker_buy_base": 15057.05, "taker_buy_quote": 27367.22431 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 1.815, "high": 1.822, "low": 1.791, "close": 1.804, "volume": 39787.38, "close_time": 1772348399999, "quote_volume": 71844.06551, "trades": 619, "taker_buy_base": 16907.75, "taker_buy_quote": 30530.38263 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 1.805, "high": 1.85, "low": 1.793, "close": 1.841, "volume": 65998.04, "close_time": 1772351999999, "quote_volume": 120596.34334, "trades": 884, "taker_buy_base": 29263.12, "taker_buy_quote": 53491.12949 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 1.842, "high": 1.85, "low": 1.814, "close": 1.827, "volume": 49692.6, "close_time": 1772355599999, "quote_volume": 91010.27105, "trades": 777, "taker_buy_base": 20124.06, "taker_buy_quote": 36832.59187 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 1.826, "high": 1.846, "low": 1.807, "close": 1.812, "volume": 66978.08, "close_time": 1772359199999, "quote_volume": 122445.90778, "trades": 1085, "taker_buy_base": 28079.6, "taker_buy_quote": 51352.55069 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 1.813, "high": 1.834, "low": 1.782, "close": 1.824, "volume": 78172.36, "close_time": 1772362799999, "quote_volume": 141581.42103, "trades": 1093, "taker_buy_base": 31633.14, "taker_buy_quote": 57320.75576 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 1.825, "high": 1.855, "low": 1.823, "close": 1.847, "volume": 30854.45, "close_time": 1772366399999, "quote_volume": 56908.40585, "trades": 513, "taker_buy_base": 15562.83, "taker_buy_quote": 28696.70828 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 1.843, "high": 1.843, "low": 1.805, "close": 1.814, "volume": 45383.96, "close_time": 1772369999999, "quote_volume": 82785.29729, "trades": 675, "taker_buy_base": 18888.46, "taker_buy_quote": 34503.39383 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 1.813, "high": 1.822, "low": 1.768, "close": 1.801, "volume": 62436.61, "close_time": 1772373599999, "quote_volume": 112257.4879, "trades": 986, "taker_buy_base": 29547.96, "taker_buy_quote": 53138.25771 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 1.801, "high": 1.833, "low": 1.791, "close": 1.803, "volume": 69784.52, "close_time": 1772377199999, "quote_volume": 126245.26125, "trades": 913, "taker_buy_base": 38146.78, "taker_buy_quote": 68990.36891 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 1.801, "high": 1.801, "low": 1.777, "close": 1.779, "volume": 76595.86, "close_time": 1772380799999, "quote_volume": 137113.01955, "trades": 880, "taker_buy_base": 37809.47, "taker_buy_quote": 67693.07485 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 1.78, "high": 1.819, "low": 1.757, "close": 1.776, "volume": 61349.75, "close_time": 1772384399999, "quote_volume": 110068.21791, "trades": 792, "taker_buy_base": 29086.42, "taker_buy_quote": 52185.0949 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 1.776, "high": 1.786, "low": 1.761, "close": 1.763, "volume": 26678.11, "close_time": 1772387999999, "quote_volume": 47282.3408, "trades": 393, "taker_buy_base": 13957.95, "taker_buy_quote": 24748.78029 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 1.762, "high": 1.774, "low": 1.745, "close": 1.755, "volume": 50270.99, "close_time": 1772391599999, "quote_volume": 88451.79751, "trades": 574, "taker_buy_base": 22933.94, "taker_buy_quote": 40280.96922 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 1.755, "high": 1.757, "low": 1.734, "close": 1.738, "volume": 46252.72, "close_time": 1772395199999, "quote_volume": 80692.44911, "trades": 496, "taker_buy_base": 18599.92, "taker_buy_quote": 32484.16375 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 1.738, "high": 1.743, "low": 1.711, "close": 1.734, "volume": 67663.88, "close_time": 1772398799999, "quote_volume": 116898.08583, "trades": 732, "taker_buy_base": 32064.88, "taker_buy_quote": 55408.64294 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 1.732, "high": 1.776, "low": 1.732, "close": 1.77, "volume": 52220.88, "close_time": 1772402399999, "quote_volume": 91799.54214, "trades": 674, "taker_buy_base": 28947.61, "taker_buy_quote": 50890.09904 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 1.765, "high": 1.81, "low": 1.754, "close": 1.761, "volume": 61446.6, "close_time": 1772405999999, "quote_volume": 109478.52052, "trades": 651, "taker_buy_base": 34262.72, "taker_buy_quote": 61071.31182 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 1.759, "high": 1.802, "low": 1.758, "close": 1.789, "volume": 42663.02, "close_time": 1772409599999, "quote_volume": 76213.79021, "trades": 448, "taker_buy_base": 22752.26, "taker_buy_quote": 40611.85485 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 1.785, "high": 1.818, "low": 1.784, "close": 1.811, "volume": 54562.02, "close_time": 1772413199999, "quote_volume": 98362.29884, "trades": 599, "taker_buy_base": 21827.65, "taker_buy_quote": 39354.73343 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 1.812, "high": 1.831, "low": 1.8, "close": 1.83, "volume": 25041.59, "close_time": 1772416799999, "quote_volume": 45489.3002, "trades": 384, "taker_buy_base": 15003.89, "taker_buy_quote": 27264.93851 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 1.833, "high": 1.848, "low": 1.802, "close": 1.843, "volume": 41723.36, "close_time": 1772420399999, "quote_volume": 76318.39422, "trades": 611, "taker_buy_base": 18698.34, "taker_buy_quote": 34183.80707 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 1.844, "high": 1.901, "low": 1.827, "close": 1.883, "volume": 134734.61, "close_time": 1772423999999, "quote_volume": 253197.80891, "trades": 1779, "taker_buy_base": 38868.85, "taker_buy_quote": 73060.9823 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 1.885, "high": 1.894, "low": 1.844, "close": 1.846, "volume": 61731.35, "close_time": 1772427599999, "quote_volume": 115501.98764, "trades": 913, "taker_buy_base": 33159.19, "taker_buy_quote": 61979.29678 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 1.846, "high": 1.848, "low": 1.814, "close": 1.833, "volume": 40314.52, "close_time": 1772431199999, "quote_volume": 73739.00583, "trades": 658, "taker_buy_base": 15821.78, "taker_buy_quote": 28939.95748 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 1.829, "high": 1.841, "low": 1.789, "close": 1.798, "volume": 36724.69, "close_time": 1772434799999, "quote_volume": 66506.5736, "trades": 495, "taker_buy_base": 11980.38, "taker_buy_quote": 21722.20924 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 1.796, "high": 1.805, "low": 1.775, "close": 1.805, "volume": 29685.8, "close_time": 1772438399999, "quote_volume": 53136.16477, "trades": 455, "taker_buy_base": 15173.74, "taker_buy_quote": 27156.04415 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 1.801, "high": 1.836, "low": 1.788, "close": 1.833, "volume": 50728.39, "close_time": 1772441999999, "quote_volume": 91842.58663, "trades": 745, "taker_buy_base": 22933.94, "taker_buy_quote": 41510.98365 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 1.835, "high": 1.881, "low": 1.829, "close": 1.853, "volume": 62671.25, "close_time": 1772445599999, "quote_volume": 116619.77863, "trades": 866, "taker_buy_base": 23868.48, "taker_buy_quote": 44394.58812 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 1.848, "high": 1.875, "low": 1.847, "close": 1.875, "volume": 23985.62, "close_time": 1772449199999, "quote_volume": 44710.58062, "trades": 410, "taker_buy_base": 8050.08, "taker_buy_quote": 14997.8712 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 1.874, "high": 1.874, "low": 1.84, "close": 1.872, "volume": 21781.27, "close_time": 1772452799999, "quote_volume": 40507.85022, "trades": 361, "taker_buy_base": 9325.75, "taker_buy_quote": 17345.33916 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 1.872, "high": 1.884, "low": 1.846, "close": 1.856, "volume": 40093.43, "close_time": 1772456399999, "quote_volume": 74857.39627, "trades": 590, "taker_buy_base": 17423.76, "taker_buy_quote": 32500.26575 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 1.857, "high": 1.866, "low": 1.839, "close": 1.852, "volume": 20112.22, "close_time": 1772459999999, "quote_volume": 37248.28606, "trades": 312, "taker_buy_base": 10049.27, "taker_buy_quote": 18631.6666 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 1.853, "high": 1.917, "low": 1.851, "close": 1.898, "volume": 79292.27, "close_time": 1772463599999, "quote_volume": 149727.34737, "trades": 1017, "taker_buy_base": 37536.49, "taker_buy_quote": 70917.80961 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 1.896, "high": 1.935, "low": 1.883, "close": 1.903, "volume": 131074.33, "close_time": 1772467199999, "quote_volume": 249749.36287, "trades": 1366, "taker_buy_base": 66269.19, "taker_buy_quote": 126546.56667 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 1.9, "high": 1.917, "low": 1.881, "close": 1.891, "volume": 44419.44, "close_time": 1772470799999, "quote_volume": 84404.13216, "trades": 511, "taker_buy_base": 17987.25, "taker_buy_quote": 34206.48919 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 1.885, "high": 1.893, "low": 1.854, "close": 1.87, "volume": 48965.23, "close_time": 1772474399999, "quote_volume": 91600.38175, "trades": 573, "taker_buy_base": 24568.19, "taker_buy_quote": 45969.55304 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 1.87, "high": 1.88, "low": 1.837, "close": 1.861, "volume": 53823.57, "close_time": 1772477999999, "quote_volume": 100218.81953, "trades": 602, "taker_buy_base": 15997.98, "taker_buy_quote": 29771.75166 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 1.862, "high": 1.868, "low": 1.85, "close": 1.865, "volume": 24280.67, "close_time": 1772481599999, "quote_volume": 45181.94525, "trades": 318, "taker_buy_base": 8976.8, "taker_buy_quote": 16702.80437 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 1.864, "high": 1.876, "low": 1.853, "close": 1.86, "volume": 22597.99, "close_time": 1772485199999, "quote_volume": 42169.56034, "trades": 331, "taker_buy_base": 7078.2, "taker_buy_quote": 13205.01948 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 1.856, "high": 1.878, "low": 1.846, "close": 1.869, "volume": 23657.68, "close_time": 1772488799999, "quote_volume": 44222.72175, "trades": 279, "taker_buy_base": 9358.56, "taker_buy_quote": 17497.91522 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 1.874, "high": 1.896, "low": 1.872, "close": 1.886, "volume": 27775.49, "close_time": 1772492399999, "quote_volume": 52325.86627, "trades": 327, "taker_buy_base": 10370.33, "taker_buy_quote": 19498.79141 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 1.888, "high": 1.888, "low": 1.859, "close": 1.867, "volume": 21056.02, "close_time": 1772495999999, "quote_volume": 39344.61949, "trades": 206, "taker_buy_base": 11314.59, "taker_buy_quote": 21159.61012 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 1.867, "high": 1.885, "low": 1.849, "close": 1.864, "volume": 30167.09, "close_time": 1772499599999, "quote_volume": 56278.81943, "trades": 405, "taker_buy_base": 11789.34, "taker_buy_quote": 21969.40325 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 1.865, "high": 1.872, "low": 1.839, "close": 1.842, "volume": 23666.8, "close_time": 1772503199999, "quote_volume": 43904.35404, "trades": 275, "taker_buy_base": 11830.11, "taker_buy_quote": 21949.34665 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 1.838, "high": 1.852, "low": 1.828, "close": 1.842, "volume": 29622.87, "close_time": 1772506799999, "quote_volume": 54513.17281, "trades": 426, "taker_buy_base": 10238.92, "taker_buy_quote": 18815.31995 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 1.84, "high": 1.859, "low": 1.836, "close": 1.852, "volume": 12448.46, "close_time": 1772510399999, "quote_volume": 23038.93643, "trades": 205, "taker_buy_base": 4478.64, "taker_buy_quote": 8284.09299 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 1.855, "high": 1.867, "low": 1.853, "close": 1.864, "volume": 16406.68, "close_time": 1772513999999, "quote_volume": 30540.64558, "trades": 265, "taker_buy_base": 3424.49, "taker_buy_quote": 6374.7125 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 1.863, "high": 1.877, "low": 1.847, "close": 1.863, "volume": 26991.16, "close_time": 1772517599999, "quote_volume": 50321.62191, "trades": 331, "taker_buy_base": 10359.32, "taker_buy_quote": 19345.30592 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 1.864, "high": 1.887, "low": 1.863, "close": 1.878, "volume": 19913.52, "close_time": 1772521199999, "quote_volume": 37404.84355, "trades": 317, "taker_buy_base": 7785.03, "taker_buy_quote": 14632.98248 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 1.876, "high": 1.904, "low": 1.874, "close": 1.896, "volume": 49683.41, "close_time": 1772524799999, "quote_volume": 93992.45734, "trades": 508, "taker_buy_base": 23798.96, "taker_buy_quote": 45010.66395 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 1.895, "high": 1.899, "low": 1.853, "close": 1.854, "volume": 33401.18, "close_time": 1772528399999, "quote_volume": 62618.5753, "trades": 411, "taker_buy_base": 10545.25, "taker_buy_quote": 19792.67502 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 1.853, "high": 1.863, "low": 1.813, "close": 1.82, "volume": 58520.07, "close_time": 1772531999999, "quote_volume": 107341.233, "trades": 620, "taker_buy_base": 29658.29, "taker_buy_quote": 54263.60269 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 1.821, "high": 1.842, "low": 1.818, "close": 1.823, "volume": 26194.69, "close_time": 1772535599999, "quote_volume": 47842.59677, "trades": 369, "taker_buy_base": 14359.48, "taker_buy_quote": 26226.85982 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 1.828, "high": 1.846, "low": 1.826, "close": 1.837, "volume": 30431.05, "close_time": 1772539199999, "quote_volume": 55905.48686, "trades": 366, "taker_buy_base": 11862.68, "taker_buy_quote": 21803.88068 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 1.84, "high": 1.869, "low": 1.807, "close": 1.829, "volume": 143027.5, "close_time": 1772542799999, "quote_volume": 262043.744, "trades": 1323, "taker_buy_base": 71128.72, "taker_buy_quote": 130303.62227 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 1.83, "high": 1.831, "low": 1.793, "close": 1.812, "volume": 79671.29, "close_time": 1772546399999, "quote_volume": 144326.15735, "trades": 835, "taker_buy_base": 32832.37, "taker_buy_quote": 59551.92749 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 1.806, "high": 1.828, "low": 1.8, "close": 1.81, "volume": 110008.05, "close_time": 1772549999999, "quote_volume": 199598.30476, "trades": 626, "taker_buy_base": 76451.83, "taker_buy_quote": 138703.55403 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 1.814, "high": 1.85, "low": 1.8, "close": 1.848, "volume": 80713.56, "close_time": 1772553599999, "quote_volume": 147605.33175, "trades": 843, "taker_buy_base": 28346.96, "taker_buy_quote": 51796.83077 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 1.848, "high": 1.868, "low": 1.821, "close": 1.841, "volume": 72897.65, "close_time": 1772557199999, "quote_volume": 134611.19816, "trades": 805, "taker_buy_base": 38914.42, "taker_buy_quote": 71843.01251 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 1.842, "high": 1.861, "low": 1.827, "close": 1.837, "volume": 154856.36, "close_time": 1772560799999, "quote_volume": 285126.80247, "trades": 965, "taker_buy_base": 110361.01, "taker_buy_quote": 203131.07859 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 1.837, "high": 1.86, "low": 1.833, "close": 1.856, "volume": 81133.15, "close_time": 1772564399999, "quote_volume": 149861.42798, "trades": 579, "taker_buy_base": 54941.6, "taker_buy_quote": 101383.19586 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 1.857, "high": 1.86, "low": 1.848, "close": 1.859, "volume": 19498.5, "close_time": 1772567999999, "quote_volume": 36192.51307, "trades": 266, "taker_buy_base": 5404.02, "taker_buy_quote": 10033.47246 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 1.858, "high": 1.869, "low": 1.834, "close": 1.835, "volume": 41323.33, "close_time": 1772571599999, "quote_volume": 76607.58889, "trades": 375, "taker_buy_base": 15247.08, "taker_buy_quote": 28225.94577 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 1.833, "high": 1.843, "low": 1.823, "close": 1.84, "volume": 23759.98, "close_time": 1772575199999, "quote_volume": 43566.36154, "trades": 273, "taker_buy_base": 10942.63, "taker_buy_quote": 20056.18405 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 1.839, "high": 1.861, "low": 1.838, "close": 1.855, "volume": 13520.23, "close_time": 1772578799999, "quote_volume": 25043.85794, "trades": 146, "taker_buy_base": 6517.91, "taker_buy_quote": 12075.43029 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 1.857, "high": 1.862, "low": 1.853, "close": 1.856, "volume": 8638.8, "close_time": 1772582399999, "quote_volume": 16044.97412, "trades": 120, "taker_buy_base": 4654.06, "taker_buy_quote": 8643.66674 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 1.856, "high": 1.862, "low": 1.837, "close": 1.847, "volume": 18573.88, "close_time": 1772585999999, "quote_volume": 34363.60876, "trades": 212, "taker_buy_base": 10993.04, "taker_buy_quote": 20347.02316 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 1.851, "high": 1.859, "low": 1.828, "close": 1.852, "volume": 27036.31, "close_time": 1772589599999, "quote_volume": 49742.43077, "trades": 322, "taker_buy_base": 13768.39, "taker_buy_quote": 25290.39012 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 1.855, "high": 1.861, "low": 1.847, "close": 1.856, "volume": 14732.68, "close_time": 1772593199999, "quote_volume": 27319.01713, "trades": 234, "taker_buy_base": 4468.27, "taker_buy_quote": 8290.34645 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 1.856, "high": 1.859, "low": 1.819, "close": 1.827, "volume": 17935.61, "close_time": 1772596799999, "quote_volume": 32871.75983, "trades": 245, "taker_buy_base": 9352.39, "taker_buy_quote": 17150.69473 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 1.832, "high": 1.842, "low": 1.826, "close": 1.827, "volume": 11008.62, "close_time": 1772600399999, "quote_volume": 20198.46114, "trades": 191, "taker_buy_base": 3726.2, "taker_buy_quote": 6832.09144 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 1.827, "high": 1.841, "low": 1.816, "close": 1.835, "volume": 16580.68, "close_time": 1772603999999, "quote_volume": 30275.3304, "trades": 255, "taker_buy_base": 8563.02, "taker_buy_quote": 15634.25803 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 1.836, "high": 1.854, "low": 1.834, "close": 1.851, "volume": 7824.76, "close_time": 1772607599999, "quote_volume": 14429.16336, "trades": 112, "taker_buy_base": 2871.59, "taker_buy_quote": 5296.74072 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 1.851, "high": 1.864, "low": 1.851, "close": 1.859, "volume": 31036.44, "close_time": 1772611199999, "quote_volume": 57690.22883, "trades": 367, "taker_buy_base": 15966.17, "taker_buy_quote": 29688.11257 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 1.86, "high": 1.925, "low": 1.853, "close": 1.911, "volume": 50885.04, "close_time": 1772614799999, "quote_volume": 95937.68154, "trades": 834, "taker_buy_base": 30478.42, "taker_buy_quote": 57468.85019 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 1.911, "high": 1.92, "low": 1.87, "close": 1.89, "volume": 66544.95, "close_time": 1772618399999, "quote_volume": 125570.4963, "trades": 786, "taker_buy_base": 38700.87, "taker_buy_quote": 72999.1539 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 1.892, "high": 1.896, "low": 1.858, "close": 1.867, "volume": 29780.36, "close_time": 1772621999999, "quote_volume": 55832.44492, "trades": 426, "taker_buy_base": 15505.8, "taker_buy_quote": 29048.89898 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 1.869, "high": 1.873, "low": 1.854, "close": 1.864, "volume": 7254.63, "close_time": 1772625599999, "quote_volume": 13531.72452, "trades": 164, "taker_buy_base": 2919.3, "taker_buy_quote": 5447.51952 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 1.862, "high": 1.862, "low": 1.849, "close": 1.859, "volume": 20344.81, "close_time": 1772629199999, "quote_volume": 37772.54135, "trades": 220, "taker_buy_base": 11785.43, "taker_buy_quote": 21885.29185 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 1.859, "high": 1.887, "low": 1.859, "close": 1.884, "volume": 30942.14, "close_time": 1772632799999, "quote_volume": 58045.41378, "trades": 410, "taker_buy_base": 10720.03, "taker_buy_quote": 20077.5398 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 1.882, "high": 1.924, "low": 1.872, "close": 1.89, "volume": 59001.96, "close_time": 1772636399999, "quote_volume": 112129.43967, "trades": 792, "taker_buy_base": 26322.18, "taker_buy_quote": 49997.88801 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 1.896, "high": 1.945, "low": 1.89, "close": 1.94, "volume": 30172.78, "close_time": 1772639999999, "quote_volume": 57773.59713, "trades": 452, "taker_buy_base": 12262.57, "taker_buy_quote": 23452.71378 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 1.938, "high": 1.946, "low": 1.923, "close": 1.935, "volume": 33400.47, "close_time": 1772643599999, "quote_volume": 64565.89682, "trades": 402, "taker_buy_base": 15715.66, "taker_buy_quote": 30356.94308 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 1.929, "high": 1.939, "low": 1.915, "close": 1.921, "volume": 27808.04, "close_time": 1772647199999, "quote_volume": 53541.73561, "trades": 477, "taker_buy_base": 9573.99, "taker_buy_quote": 18429.69213 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 1.926, "high": 1.956, "low": 1.924, "close": 1.951, "volume": 21172.56, "close_time": 1772650799999, "quote_volume": 41126.58542, "trades": 305, "taker_buy_base": 7432.02, "taker_buy_quote": 14403.20906 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 1.947, "high": 1.981, "low": 1.947, "close": 1.979, "volume": 21379.69, "close_time": 1772654399999, "quote_volume": 42056.58182, "trades": 283, "taker_buy_base": 11935.99, "taker_buy_quote": 23476.91768 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 1.978, "high": 2.028, "low": 1.978, "close": 1.982, "volume": 138770.06, "close_time": 1772657999999, "quote_volume": 278193.63296, "trades": 1848, "taker_buy_base": 54316.16, "taker_buy_quote": 108925.03426 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 1.981, "high": 2.011, "low": 1.971, "close": 1.984, "volume": 65605.38, "close_time": 1772661599999, "quote_volume": 130624.4085, "trades": 780, "taker_buy_base": 31636.38, "taker_buy_quote": 62942.51751 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 1.988, "high": 2.007, "low": 1.94, "close": 1.95, "volume": 63178.93, "close_time": 1772665199999, "quote_volume": 124626.08587, "trades": 488, "taker_buy_base": 22271.22, "taker_buy_quote": 44010.69571 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 1.95, "high": 1.973, "low": 1.935, "close": 1.962, "volume": 37052.0, "close_time": 1772668799999, "quote_volume": 72377.81007, "trades": 397, "taker_buy_base": 14567.21, "taker_buy_quote": 28423.10536 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 1.96, "high": 1.963, "low": 1.935, "close": 1.943, "volume": 46057.23, "close_time": 1772672399999, "quote_volume": 89777.25758, "trades": 497, "taker_buy_base": 25036.48, "taker_buy_quote": 48759.99229 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 1.945, "high": 1.945, "low": 1.889, "close": 1.891, "volume": 60816.55, "close_time": 1772675999999, "quote_volume": 116759.61511, "trades": 844, "taker_buy_base": 34538.31, "taker_buy_quote": 66288.37696 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 1.893, "high": 1.904, "low": 1.874, "close": 1.888, "volume": 19344.45, "close_time": 1772679599999, "quote_volume": 36550.32688, "trades": 240, "taker_buy_base": 8987.18, "taker_buy_quote": 16993.49503 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 1.889, "high": 1.889, "low": 1.835, "close": 1.857, "volume": 33477.9, "close_time": 1772683199999, "quote_volume": 62154.44554, "trades": 488, "taker_buy_base": 16502.29, "taker_buy_quote": 30556.35895 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 1.858, "high": 1.866, "low": 1.848, "close": 1.853, "volume": 8874.42, "close_time": 1772686799999, "quote_volume": 16464.36692, "trades": 163, "taker_buy_base": 7564.98, "taker_buy_quote": 14032.04431 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 1.852, "high": 1.866, "low": 1.84, "close": 1.859, "volume": 5702.84, "close_time": 1772690399999, "quote_volume": 10588.12613, "trades": 107, "taker_buy_base": 2356.37, "taker_buy_quote": 4376.22518 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 1.86, "high": 1.88, "low": 1.851, "close": 1.875, "volume": 19687.41, "close_time": 1772693999999, "quote_volume": 36733.356, "trades": 274, "taker_buy_base": 3978.06, "taker_buy_quote": 7434.13761 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 1.876, "high": 1.893, "low": 1.86, "close": 1.873, "volume": 31332.83, "close_time": 1772697599999, "quote_volume": 58944.26805, "trades": 486, "taker_buy_base": 14812.17, "taker_buy_quote": 27906.15679 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 1.873, "high": 1.899, "low": 1.861, "close": 1.898, "volume": 26803.97, "close_time": 1772701199999, "quote_volume": 50266.87744, "trades": 352, "taker_buy_base": 8007.57, "taker_buy_quote": 15030.3953 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 1.894, "high": 1.907, "low": 1.887, "close": 1.905, "volume": 12943.28, "close_time": 1772704799999, "quote_volume": 24567.26395, "trades": 189, "taker_buy_base": 7885.64, "taker_buy_quote": 14973.00832 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 1.897, "high": 1.934, "low": 1.896, "close": 1.919, "volume": 13192.82, "close_time": 1772708399999, "quote_volume": 25365.44, "trades": 191, "taker_buy_base": 2984.94, "taker_buy_quote": 5732.67407 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 1.92, "high": 1.922, "low": 1.898, "close": 1.908, "volume": 59019.55, "close_time": 1772711999999, "quote_volume": 112718.97994, "trades": 390, "taker_buy_base": 11153.62, "taker_buy_quote": 21278.18715 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 1.904, "high": 1.931, "low": 1.898, "close": 1.93, "volume": 25927.67, "close_time": 1772715599999, "quote_volume": 49723.85033, "trades": 403, "taker_buy_base": 4850.91, "taker_buy_quote": 9289.70231 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 1.929, "high": 1.942, "low": 1.913, "close": 1.928, "volume": 40714.07, "close_time": 1772719199999, "quote_volume": 78568.77975, "trades": 449, "taker_buy_base": 13724.29, "taker_buy_quote": 26471.55779 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 1.927, "high": 1.96, "low": 1.922, "close": 1.953, "volume": 29078.43, "close_time": 1772722799999, "quote_volume": 56511.26198, "trades": 406, "taker_buy_base": 7664.66, "taker_buy_quote": 14908.87181 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 1.953, "high": 1.956, "low": 1.899, "close": 1.904, "volume": 86298.8, "close_time": 1772726399999, "quote_volume": 166015.05158, "trades": 824, "taker_buy_base": 38616.79, "taker_buy_quote": 74345.81066 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 1.903, "high": 1.904, "low": 1.847, "close": 1.87, "volume": 243143.93, "close_time": 1772729999999, "quote_volume": 451787.0283, "trades": 1586, "taker_buy_base": 195629.44, "taker_buy_quote": 363212.28812 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 1.869, "high": 1.88, "low": 1.827, "close": 1.833, "volume": 48410.2, "close_time": 1772733599999, "quote_volume": 89621.93107, "trades": 661, "taker_buy_base": 29438.16, "taker_buy_quote": 54515.03293 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 1.832, "high": 1.857, "low": 1.832, "close": 1.848, "volume": 9744.53, "close_time": 1772737199999, "quote_volume": 17988.25669, "trades": 153, "taker_buy_base": 5022.93, "taker_buy_quote": 9275.03135 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 1.849, "high": 1.873, "low": 1.849, "close": 1.861, "volume": 20822.91, "close_time": 1772740799999, "quote_volume": 38737.60641, "trades": 328, "taker_buy_base": 10851.85, "taker_buy_quote": 20189.54726 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 1.858, "high": 1.886, "low": 1.855, "close": 1.883, "volume": 31449.82, "close_time": 1772744399999, "quote_volume": 58902.30214, "trades": 424, "taker_buy_base": 15377.95, "taker_buy_quote": 28759.08088 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 1.881, "high": 1.907, "low": 1.879, "close": 1.879, "volume": 39713.73, "close_time": 1772747999999, "quote_volume": 75131.78568, "trades": 559, "taker_buy_base": 16736.41, "taker_buy_quote": 31638.08127 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 1.879, "high": 1.898, "low": 1.877, "close": 1.897, "volume": 6864.01, "close_time": 1772751599999, "quote_volume": 12963.73394, "trades": 118, "taker_buy_base": 2335.34, "taker_buy_quote": 4399.63301 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 1.886, "high": 1.9, "low": 1.88, "close": 1.882, "volume": 11274.74, "close_time": 1772755199999, "quote_volume": 21278.16188, "trades": 141, "taker_buy_base": 6078.32, "taker_buy_quote": 11456.2325 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 1.889, "high": 1.901, "low": 1.875, "close": 1.9, "volume": 11163.82, "close_time": 1772758799999, "quote_volume": 21101.35578, "trades": 178, "taker_buy_base": 3010.53, "taker_buy_quote": 5682.45888 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 1.9, "high": 1.922, "low": 1.893, "close": 1.894, "volume": 39970.09, "close_time": 1772762399999, "quote_volume": 76192.56649, "trades": 511, "taker_buy_base": 18978.57, "taker_buy_quote": 36152.38408 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 1.892, "high": 1.93, "low": 1.887, "close": 1.926, "volume": 27117.45, "close_time": 1772765999999, "quote_volume": 51644.95826, "trades": 445, "taker_buy_base": 12365.65, "taker_buy_quote": 23481.52581 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 1.926, "high": 1.936, "low": 1.91, "close": 1.927, "volume": 25492.14, "close_time": 1772769599999, "quote_volume": 49047.5486, "trades": 406, "taker_buy_base": 10959.41, "taker_buy_quote": 21073.57977 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 1.926, "high": 1.938, "low": 1.917, "close": 1.925, "volume": 41610.85, "close_time": 1772773199999, "quote_volume": 80276.07132, "trades": 662, "taker_buy_base": 13434.42, "taker_buy_quote": 25899.48709 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 1.924, "high": 1.932, "low": 1.894, "close": 1.905, "volume": 27931.07, "close_time": 1772776799999, "quote_volume": 53372.82359, "trades": 369, "taker_buy_base": 12320.87, "taker_buy_quote": 23553.11052 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 1.905, "high": 1.933, "low": 1.904, "close": 1.93, "volume": 21293.86, "close_time": 1772780399999, "quote_volume": 40969.51614, "trades": 292, "taker_buy_base": 9540.12, "taker_buy_quote": 18357.56629 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 1.931, "high": 1.957, "low": 1.93, "close": 1.951, "volume": 38442.06, "close_time": 1772783999999, "quote_volume": 74692.27549, "trades": 483, "taker_buy_base": 16720.6, "taker_buy_quote": 32443.13127 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 1.951, "high": 1.951, "low": 1.924, "close": 1.93, "volume": 28454.02, "close_time": 1772787599999, "quote_volume": 55088.47923, "trades": 388, "taker_buy_base": 13250.96, "taker_buy_quote": 25644.69494 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 1.927, "high": 1.932, "low": 1.886, "close": 1.904, "volume": 30094.44, "close_time": 1772791199999, "quote_volume": 57402.97064, "trades": 395, "taker_buy_base": 12405.38, "taker_buy_quote": 23683.93088 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 1.902, "high": 1.923, "low": 1.9, "close": 1.921, "volume": 12614.52, "close_time": 1772794799999, "quote_volume": 24169.61944, "trades": 233, "taker_buy_base": 3199.95, "taker_buy_quote": 6128.88272 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 1.92, "high": 1.93, "low": 1.909, "close": 1.926, "volume": 27331.75, "close_time": 1772798399999, "quote_volume": 52537.96912, "trades": 411, "taker_buy_base": 8664.61, "taker_buy_quote": 16639.40196 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 1.922, "high": 1.924, "low": 1.889, "close": 1.912, "volume": 32779.57, "close_time": 1772801999999, "quote_volume": 62475.95779, "trades": 392, "taker_buy_base": 15385.57, "taker_buy_quote": 29325.50787 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 1.911, "high": 1.926, "low": 1.893, "close": 1.901, "volume": 60610.63, "close_time": 1772805599999, "quote_volume": 116062.98265, "trades": 683, "taker_buy_base": 20343.07, "taker_buy_quote": 38928.9834 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 1.901, "high": 1.905, "low": 1.853, "close": 1.869, "volume": 76524.97, "close_time": 1772809199999, "quote_volume": 143500.96269, "trades": 814, "taker_buy_base": 36052.14, "taker_buy_quote": 67602.09841 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 1.862, "high": 1.918, "low": 1.839, "close": 1.852, "volume": 121051.77, "close_time": 1772812799999, "quote_volume": 227142.02338, "trades": 1406, "taker_buy_base": 58519.53, "taker_buy_quote": 109386.68164 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 1.864, "high": 1.895, "low": 1.864, "close": 1.885, "volume": 69194.19, "close_time": 1772816399999, "quote_volume": 130268.21826, "trades": 745, "taker_buy_base": 22309.44, "taker_buy_quote": 42019.9012 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 1.878, "high": 1.879, "low": 1.825, "close": 1.845, "volume": 59037.63, "close_time": 1772819999999, "quote_volume": 108805.38224, "trades": 547, "taker_buy_base": 38126.31, "taker_buy_quote": 70280.18573 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 1.846, "high": 1.855, "low": 1.826, "close": 1.85, "volume": 54695.84, "close_time": 1772823599999, "quote_volume": 100721.49689, "trades": 433, "taker_buy_base": 23644.56, "taker_buy_quote": 43622.79925 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 1.851, "high": 1.862, "low": 1.849, "close": 1.86, "volume": 16163.03, "close_time": 1772827199999, "quote_volume": 30031.00263, "trades": 153, "taker_buy_base": 9694.54, "taker_buy_quote": 18014.30523 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 1.852, "high": 1.862, "low": 1.851, "close": 1.86, "volume": 3636.01, "close_time": 1772830799999, "quote_volume": 6753.05882, "trades": 96, "taker_buy_base": 814.2, "taker_buy_quote": 1511.90577 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 1.854, "high": 1.861, "low": 1.849, "close": 1.86, "volume": 4624.07, "close_time": 1772834399999, "quote_volume": 8582.35212, "trades": 66, "taker_buy_base": 1085.64, "taker_buy_quote": 2015.03057 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 1.857, "high": 1.861, "low": 1.857, "close": 1.86, "volume": 1094.51, "close_time": 1772837999999, "quote_volume": 2035.16685, "trades": 15, "taker_buy_base": 709.49, "taker_buy_quote": 1318.85417 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 1.858, "high": 1.861, "low": 1.836, "close": 1.836, "volume": 11454.29, "close_time": 1772841599999, "quote_volume": 21128.44488, "trades": 104, "taker_buy_base": 7991.43, "taker_buy_quote": 14733.29368 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 1.838, "high": 1.842, "low": 1.828, "close": 1.835, "volume": 10805.76, "close_time": 1772845199999, "quote_volume": 19825.29423, "trades": 108, "taker_buy_base": 8048.49, "taker_buy_quote": 14765.51921 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 1.834, "high": 1.86, "low": 1.834, "close": 1.852, "volume": 27044.22, "close_time": 1772848799999, "quote_volume": 49986.86703, "trades": 224, "taker_buy_base": 14315.07, "taker_buy_quote": 26426.92823 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 1.855, "high": 1.863, "low": 1.845, "close": 1.858, "volume": 9353.5, "close_time": 1772852399999, "quote_volume": 17351.82665, "trades": 81, "taker_buy_base": 1204.33, "taker_buy_quote": 2235.34083 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 1.859, "high": 1.889, "low": 1.847, "close": 1.854, "volume": 72122.36, "close_time": 1772855999999, "quote_volume": 134620.96277, "trades": 351, "taker_buy_base": 24077.1, "taker_buy_quote": 44914.99135 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 1.854, "high": 1.879, "low": 1.836, "close": 1.875, "volume": 27974.99, "close_time": 1772859599999, "quote_volume": 52013.73295, "trades": 251, "taker_buy_base": 7892.13, "taker_buy_quote": 14638.53577 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 1.871, "high": 1.903, "low": 1.868, "close": 1.87, "volume": 24276.49, "close_time": 1772863199999, "quote_volume": 45751.6998, "trades": 232, "taker_buy_base": 9560.54, "taker_buy_quote": 17999.89811 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 1.875, "high": 1.888, "low": 1.865, "close": 1.873, "volume": 15253.7, "close_time": 1772866799999, "quote_volume": 28632.31717, "trades": 222, "taker_buy_base": 5726.2, "taker_buy_quote": 10729.8084 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 1.879, "high": 1.905, "low": 1.869, "close": 1.898, "volume": 23249.92, "close_time": 1772870399999, "quote_volume": 43906.38343, "trades": 253, "taker_buy_base": 7885.03, "taker_buy_quote": 14867.66075 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 1.898, "high": 1.923, "low": 1.89, "close": 1.899, "volume": 37174.49, "close_time": 1772873999999, "quote_volume": 71056.3197, "trades": 445, "taker_buy_base": 18902.55, "taker_buy_quote": 36126.77025 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 1.897, "high": 1.919, "low": 1.89, "close": 1.91, "volume": 12849.3, "close_time": 1772877599999, "quote_volume": 24489.72573, "trades": 192, "taker_buy_base": 5718.47, "taker_buy_quote": 10885.4775 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 1.909, "high": 1.921, "low": 1.899, "close": 1.915, "volume": 15343.66, "close_time": 1772881199999, "quote_volume": 29316.77899, "trades": 186, "taker_buy_base": 6478.7, "taker_buy_quote": 12378.00517 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 1.916, "high": 1.95, "low": 1.914, "close": 1.941, "volume": 70806.66, "close_time": 1772884799999, "quote_volume": 136991.79585, "trades": 790, "taker_buy_base": 27678.42, "taker_buy_quote": 53480.97958 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 1.941, "high": 1.954, "low": 1.925, "close": 1.934, "volume": 34830.32, "close_time": 1772888399999, "quote_volume": 67549.9361, "trades": 486, "taker_buy_base": 14013.69, "taker_buy_quote": 27156.96588 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 1.935, "high": 1.941, "low": 1.906, "close": 1.914, "volume": 34874.66, "close_time": 1772891999999, "quote_volume": 66825.84998, "trades": 315, "taker_buy_base": 19711.01, "taker_buy_quote": 37760.11959 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 1.915, "high": 1.915, "low": 1.887, "close": 1.897, "volume": 28828.23, "close_time": 1772895599999, "quote_volume": 54806.07305, "trades": 354, "taker_buy_base": 14504.52, "taker_buy_quote": 27553.03239 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 1.895, "high": 1.911, "low": 1.877, "close": 1.904, "volume": 24495.52, "close_time": 1772899199999, "quote_volume": 46418.5332, "trades": 370, "taker_buy_base": 11692.42, "taker_buy_quote": 22144.77171 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 1.902, "high": 1.926, "low": 1.899, "close": 1.915, "volume": 27729.85, "close_time": 1772902799999, "quote_volume": 53006.02846, "trades": 366, "taker_buy_base": 10735.06, "taker_buy_quote": 20509.29401 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 1.914, "high": 1.957, "low": 1.914, "close": 1.94, "volume": 48667.31, "close_time": 1772906399999, "quote_volume": 94800.91804, "trades": 613, "taker_buy_base": 17850.21, "taker_buy_quote": 34784.34642 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 1.939, "high": 1.943, "low": 1.906, "close": 1.909, "volume": 35765.04, "close_time": 1772909999999, "quote_volume": 68866.27425, "trades": 379, "taker_buy_base": 19136.87, "taker_buy_quote": 36872.98496 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 1.909, "high": 1.912, "low": 1.89, "close": 1.896, "volume": 18690.46, "close_time": 1772913599999, "quote_volume": 35557.34275, "trades": 198, "taker_buy_base": 5075.34, "taker_buy_quote": 9661.44394 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 1.903, "high": 1.939, "low": 1.903, "close": 1.925, "volume": 32191.17, "close_time": 1772917199999, "quote_volume": 61917.01818, "trades": 391, "taker_buy_base": 13908.08, "taker_buy_quote": 26763.04257 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 1.925, "high": 1.94, "low": 1.917, "close": 1.918, "volume": 27402.72, "close_time": 1772920799999, "quote_volume": 52878.99937, "trades": 248, "taker_buy_base": 12839.8, "taker_buy_quote": 24780.31671 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 1.919, "high": 1.923, "low": 1.888, "close": 1.892, "volume": 12340.87, "close_time": 1772924399999, "quote_volume": 23471.98161, "trades": 170, "taker_buy_base": 4733.29, "taker_buy_quote": 9005.98029 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 1.892, "high": 1.923, "low": 1.889, "close": 1.915, "volume": 18512.52, "close_time": 1772927999999, "quote_volume": 35376.36309, "trades": 192, "taker_buy_base": 8979.12, "taker_buy_quote": 17144.82666 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 1.915, "high": 1.925, "low": 1.879, "close": 1.882, "volume": 28478.98, "close_time": 1772931599999, "quote_volume": 54199.74085, "trades": 294, "taker_buy_base": 14190.97, "taker_buy_quote": 27006.52679 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 1.885, "high": 1.924, "low": 1.885, "close": 1.903, "volume": 34803.91, "close_time": 1772935199999, "quote_volume": 66300.01955, "trades": 334, "taker_buy_base": 16138.98, "taker_buy_quote": 30718.69254 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 1.91, "high": 1.916, "low": 1.894, "close": 1.897, "volume": 27133.39, "close_time": 1772938799999, "quote_volume": 51619.08828, "trades": 258, "taker_buy_base": 12090.65, "taker_buy_quote": 23009.48593 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 1.897, "high": 1.92, "low": 1.89, "close": 1.917, "volume": 20297.99, "close_time": 1772942399999, "quote_volume": 38769.22416, "trades": 189, "taker_buy_base": 9392.62, "taker_buy_quote": 17956.82341 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 1.916, "high": 1.921, "low": 1.897, "close": 1.897, "volume": 25630.16, "close_time": 1772945999999, "quote_volume": 49035.36639, "trades": 215, "taker_buy_base": 10453.96, "taker_buy_quote": 20012.77098 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 1.905, "high": 1.933, "low": 1.9, "close": 1.922, "volume": 9780.78, "close_time": 1772949599999, "quote_volume": 18779.53338, "trades": 159, "taker_buy_base": 6724.72, "taker_buy_quote": 12911.12969 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 1.921, "high": 1.931, "low": 1.901, "close": 1.93, "volume": 10131.22, "close_time": 1772953199999, "quote_volume": 19436.86821, "trades": 140, "taker_buy_base": 5950.14, "taker_buy_quote": 11407.7515 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 1.929, "high": 1.972, "low": 1.929, "close": 1.959, "volume": 35140.47, "close_time": 1772956799999, "quote_volume": 68650.15331, "trades": 524, "taker_buy_base": 12885.96, "taker_buy_quote": 25178.24555 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 1.962, "high": 1.972, "low": 1.928, "close": 1.958, "volume": 25125.63, "close_time": 1772960399999, "quote_volume": 48948.15167, "trades": 338, "taker_buy_base": 12126.71, "taker_buy_quote": 23593.02322 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 1.959, "high": 1.979, "low": 1.951, "close": 1.961, "volume": 19237.33, "close_time": 1772963999999, "quote_volume": 37772.99179, "trades": 240, "taker_buy_base": 9549.26, "taker_buy_quote": 18739.95267 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 1.96, "high": 1.992, "low": 1.96, "close": 1.969, "volume": 24001.81, "close_time": 1772967599999, "quote_volume": 47435.87551, "trades": 309, "taker_buy_base": 11535.71, "taker_buy_quote": 22796.40091 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 1.974, "high": 2.006, "low": 1.952, "close": 1.998, "volume": 37472.29, "close_time": 1772971199999, "quote_volume": 74662.92753, "trades": 497, "taker_buy_base": 21310.78, "taker_buy_quote": 42492.79729 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 1.996, "high": 2.053, "low": 1.985, "close": 2.028, "volume": 95993.55, "close_time": 1772974799999, "quote_volume": 194303.79175, "trades": 1354, "taker_buy_base": 43171.97, "taker_buy_quote": 87395.52412 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 2.029, "high": 2.033, "low": 1.967, "close": 2.006, "volume": 64251.4, "close_time": 1772978399999, "quote_volume": 128281.97868, "trades": 803, "taker_buy_base": 26149.16, "taker_buy_quote": 52208.92345 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 2.007, "high": 2.02, "low": 1.948, "close": 1.969, "volume": 38053.53, "close_time": 1772981999999, "quote_volume": 75451.16098, "trades": 650, "taker_buy_base": 19648.56, "taker_buy_quote": 38925.64008 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 1.968, "high": 1.99, "low": 1.959, "close": 1.978, "volume": 26815.44, "close_time": 1772985599999, "quote_volume": 53003.23178, "trades": 326, "taker_buy_base": 14680.97, "taker_buy_quote": 29036.79524 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 1.978, "high": 1.995, "low": 1.955, "close": 1.959, "volume": 18042.26, "close_time": 1772989199999, "quote_volume": 35547.12738, "trades": 230, "taker_buy_base": 9775.01, "taker_buy_quote": 19256.31135 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 1.965, "high": 1.989, "low": 1.95, "close": 1.971, "volume": 22651.75, "close_time": 1772992799999, "quote_volume": 44741.34352, "trades": 289, "taker_buy_base": 7164.97, "taker_buy_quote": 14135.74398 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 1.977, "high": 1.989, "low": 1.969, "close": 1.977, "volume": 8186.27, "close_time": 1772996399999, "quote_volume": 16205.05484, "trades": 134, "taker_buy_base": 4465.91, "taker_buy_quote": 8845.35469 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 1.978, "high": 2.014, "low": 1.971, "close": 1.989, "volume": 16291.36, "close_time": 1772999999999, "quote_volume": 32496.30478, "trades": 282, "taker_buy_base": 6386.7, "taker_buy_quote": 12733.74327 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 1.993, "high": 2.018, "low": 1.96, "close": 1.966, "volume": 38462.73, "close_time": 1773003599999, "quote_volume": 76537.60368, "trades": 421, "taker_buy_base": 20727.35, "taker_buy_quote": 41438.47255 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 1.968, "high": 1.988, "low": 1.964, "close": 1.986, "volume": 9631.75, "close_time": 1773007199999, "quote_volume": 19014.73041, "trades": 119, "taker_buy_base": 4420.03, "taker_buy_quote": 8732.70798 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 1.981, "high": 1.983, "low": 1.929, "close": 1.98, "volume": 32291.21, "close_time": 1773010799999, "quote_volume": 63112.38189, "trades": 472, "taker_buy_base": 12204.32, "taker_buy_quote": 23844.75633 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 1.983, "high": 1.992, "low": 1.948, "close": 1.952, "volume": 12617.31, "close_time": 1773014399999, "quote_volume": 24909.63618, "trades": 208, "taker_buy_base": 5611.99, "taker_buy_quote": 11060.08287 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 1.953, "high": 1.991, "low": 1.947, "close": 1.974, "volume": 18919.49, "close_time": 1773017999999, "quote_volume": 37237.75304, "trades": 266, "taker_buy_base": 8191.58, "taker_buy_quote": 16128.14124 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 1.971, "high": 1.99, "low": 1.952, "close": 1.955, "volume": 38299.34, "close_time": 1773021599999, "quote_volume": 75407.95681, "trades": 379, "taker_buy_base": 17313.19, "taker_buy_quote": 34043.27264 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 1.956, "high": 1.987, "low": 1.946, "close": 1.978, "volume": 8009.34, "close_time": 1773025199999, "quote_volume": 15763.10858, "trades": 128, "taker_buy_base": 4118.63, "taker_buy_quote": 8103.40063 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 1.984, "high": 2.03, "low": 1.971, "close": 1.982, "volume": 30974.39, "close_time": 1773028799999, "quote_volume": 62073.92294, "trades": 410, "taker_buy_base": 18215.71, "taker_buy_quote": 36495.25147 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 1.983, "high": 2.008, "low": 1.967, "close": 1.967, "volume": 8566.68, "close_time": 1773032399999, "quote_volume": 17046.231, "trades": 141, "taker_buy_base": 3872.19, "taker_buy_quote": 7710.4225 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 1.969, "high": 1.989, "low": 1.956, "close": 1.98, "volume": 27976.74, "close_time": 1773035999999, "quote_volume": 55161.6858, "trades": 343, "taker_buy_base": 14622.88, "taker_buy_quote": 28812.06361 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 1.98, "high": 2.006, "low": 1.977, "close": 1.988, "volume": 24394.44, "close_time": 1773039599999, "quote_volume": 48600.85361, "trades": 322, "taker_buy_base": 12261.38, "taker_buy_quote": 24408.05526 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 1.986, "high": 1.989, "low": 1.945, "close": 1.959, "volume": 25091.52, "close_time": 1773043199999, "quote_volume": 49258.116, "trades": 305, "taker_buy_base": 11853.86, "taker_buy_quote": 23276.79851 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 1.957, "high": 1.987, "low": 1.95, "close": 1.976, "volume": 13392.87, "close_time": 1773046799999, "quote_volume": 26404.13647, "trades": 204, "taker_buy_base": 4879.08, "taker_buy_quote": 9625.88679 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 1.98, "high": 1.984, "low": 1.961, "close": 1.968, "volume": 29071.83, "close_time": 1773050399999, "quote_volume": 57386.60858, "trades": 339, "taker_buy_base": 14247.3, "taker_buy_quote": 28116.5023 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 1.971, "high": 1.979, "low": 1.96, "close": 1.967, "volume": 15826.2, "close_time": 1773053999999, "quote_volume": 31177.06261, "trades": 222, "taker_buy_base": 7333.64, "taker_buy_quote": 14457.20045 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 1.971, "high": 1.976, "low": 1.961, "close": 1.964, "volume": 15580.86, "close_time": 1773057599999, "quote_volume": 30638.85235, "trades": 166, "taker_buy_base": 7531.43, "taker_buy_quote": 14809.53656 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 1.965, "high": 2.007, "low": 1.965, "close": 1.999, "volume": 33221.98, "close_time": 1773061199999, "quote_volume": 66142.4323, "trades": 432, "taker_buy_base": 14720.99, "taker_buy_quote": 29308.18815 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 2.0, "high": 2.046, "low": 1.995, "close": 2.023, "volume": 45799.4, "close_time": 1773064799999, "quote_volume": 92398.35664, "trades": 651, "taker_buy_base": 24173.83, "taker_buy_quote": 48723.4335 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 2.02, "high": 2.052, "low": 2.008, "close": 2.042, "volume": 31356.24, "close_time": 1773068399999, "quote_volume": 63891.45, "trades": 418, "taker_buy_base": 14756.4, "taker_buy_quote": 30065.15541 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 2.04, "high": 2.058, "low": 2.012, "close": 2.024, "volume": 24510.97, "close_time": 1773071999999, "quote_volume": 49946.41571, "trades": 401, "taker_buy_base": 11452.55, "taker_buy_quote": 23329.76829 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 2.024, "high": 2.034, "low": 2.001, "close": 2.021, "volume": 32122.43, "close_time": 1773075599999, "quote_volume": 64737.65879, "trades": 424, "taker_buy_base": 14135.25, "taker_buy_quote": 28489.323 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 2.029, "high": 2.044, "low": 2.012, "close": 2.027, "volume": 16098.91, "close_time": 1773079199999, "quote_volume": 32597.19073, "trades": 231, "taker_buy_base": 8518.51, "taker_buy_quote": 17248.77804 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 2.023, "high": 2.023, "low": 1.986, "close": 2.0, "volume": 16705.5, "close_time": 1773082799999, "quote_volume": 33427.66161, "trades": 242, "taker_buy_base": 9848.96, "taker_buy_quote": 19706.4515 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 2.0, "high": 2.02, "low": 1.976, "close": 1.983, "volume": 30274.44, "close_time": 1773086399999, "quote_volume": 60320.11961, "trades": 419, "taker_buy_base": 11895.67, "taker_buy_quote": 23692.54657 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 1.981, "high": 1.999, "low": 1.952, "close": 1.993, "volume": 31307.58, "close_time": 1773089999999, "quote_volume": 61710.10945, "trades": 444, "taker_buy_base": 18623.75, "taker_buy_quote": 36699.01533 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 1.995, "high": 2.012, "low": 1.983, "close": 2.012, "volume": 32555.27, "close_time": 1773093599999, "quote_volume": 65112.16879, "trades": 338, "taker_buy_base": 16115.01, "taker_buy_quote": 32249.77146 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 2.002, "high": 2.005, "low": 1.985, "close": 1.988, "volume": 10135.28, "close_time": 1773097199999, "quote_volume": 20214.52409, "trades": 154, "taker_buy_base": 4581.9, "taker_buy_quote": 9137.68199 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 1.992, "high": 2.012, "low": 1.98, "close": 1.99, "volume": 34507.61, "close_time": 1773100799999, "quote_volume": 68995.91821, "trades": 569, "taker_buy_base": 14396.75, "taker_buy_quote": 28768.76571 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 1.99, "high": 2.098, "low": 1.99, "close": 2.083, "volume": 78021.08, "close_time": 1773104399999, "quote_volume": 160616.70307, "trades": 1674, "taker_buy_base": 39199.06, "taker_buy_quote": 80642.6569 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 2.081, "high": 2.096, "low": 2.042, "close": 2.056, "volume": 45630.07, "close_time": 1773107999999, "quote_volume": 94494.5831, "trades": 816, "taker_buy_base": 24270.1, "taker_buy_quote": 50225.89689 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 2.053, "high": 2.091, "low": 2.039, "close": 2.074, "volume": 28716.35, "close_time": 1773111599999, "quote_volume": 59272.1225, "trades": 480, "taker_buy_base": 13427.91, "taker_buy_quote": 27714.27595 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 2.072, "high": 2.106, "low": 2.055, "close": 2.056, "volume": 20011.27, "close_time": 1773115199999, "quote_volume": 41559.24574, "trades": 400, "taker_buy_base": 11495.14, "taker_buy_quote": 23865.95344 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 2.054, "high": 2.098, "low": 2.048, "close": 2.077, "volume": 28559.73, "close_time": 1773118799999, "quote_volume": 59411.91729, "trades": 471, "taker_buy_base": 15266.63, "taker_buy_quote": 31746.94491 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 2.078, "high": 2.084, "low": 2.048, "close": 2.084, "volume": 19810.41, "close_time": 1773122399999, "quote_volume": 40951.21783, "trades": 302, "taker_buy_base": 9707.94, "taker_buy_quote": 20097.21883 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 2.085, "high": 2.094, "low": 2.044, "close": 2.063, "volume": 21153.94, "close_time": 1773125999999, "quote_volume": 43639.30872, "trades": 297, "taker_buy_base": 10563.0, "taker_buy_quote": 21797.04268 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 2.061, "high": 2.079, "low": 2.054, "close": 2.075, "volume": 14804.25, "close_time": 1773129599999, "quote_volume": 30579.70899, "trades": 293, "taker_buy_base": 8696.97, "taker_buy_quote": 17944.41373 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 2.071, "high": 2.097, "low": 2.067, "close": 2.075, "volume": 43863.76, "close_time": 1773133199999, "quote_volume": 91319.163, "trades": 752, "taker_buy_base": 24437.3, "taker_buy_quote": 50846.13847 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 2.075, "high": 2.11, "low": 2.075, "close": 2.08, "volume": 44504.08, "close_time": 1773136799999, "quote_volume": 93184.019, "trades": 727, "taker_buy_base": 21670.67, "taker_buy_quote": 45362.93507 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 2.08, "high": 2.082, "low": 2.06, "close": 2.069, "volume": 34575.44, "close_time": 1773140399999, "quote_volume": 71644.53782, "trades": 580, "taker_buy_base": 17873.61, "taker_buy_quote": 37036.32406 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 2.07, "high": 2.081, "low": 2.062, "close": 2.081, "volume": 27589.46, "close_time": 1773143999999, "quote_volume": 57109.05614, "trades": 447, "taker_buy_base": 17720.99, "taker_buy_quote": 36679.58246 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 2.079, "high": 2.104, "low": 2.072, "close": 2.092, "volume": 21719.02, "close_time": 1773147599999, "quote_volume": 45377.45828, "trades": 341, "taker_buy_base": 11522.0, "taker_buy_quote": 24075.57726 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 2.092, "high": 2.138, "low": 2.081, "close": 2.12, "volume": 75291.02, "close_time": 1773151199999, "quote_volume": 159058.73364, "trades": 1012, "taker_buy_base": 40587.26, "taker_buy_quote": 85773.8246 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 2.121, "high": 2.155, "low": 2.089, "close": 2.152, "volume": 82256.98, "close_time": 1773154799999, "quote_volume": 173879.87541, "trades": 1007, "taker_buy_base": 40076.41, "taker_buy_quote": 84807.55623 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 2.149, "high": 2.151, "low": 2.076, "close": 2.099, "volume": 62182.38, "close_time": 1773158399999, "quote_volume": 131098.32992, "trades": 944, "taker_buy_base": 27208.61, "taker_buy_quote": 57402.04297 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 2.096, "high": 2.132, "low": 2.078, "close": 2.118, "volume": 56770.06, "close_time": 1773161999999, "quote_volume": 119508.55139, "trades": 756, "taker_buy_base": 34430.16, "taker_buy_quote": 72481.27073 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 2.12, "high": 2.13, "low": 2.088, "close": 2.102, "volume": 44390.02, "close_time": 1773165599999, "quote_volume": 93628.22315, "trades": 619, "taker_buy_base": 22164.07, "taker_buy_quote": 46757.59205 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 2.104, "high": 2.108, "low": 2.061, "close": 2.079, "volume": 36152.17, "close_time": 1773169199999, "quote_volume": 75100.81941, "trades": 587, "taker_buy_base": 14727.85, "taker_buy_quote": 30585.46128 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 2.084, "high": 2.097, "low": 2.065, "close": 2.077, "volume": 34736.62, "close_time": 1773172799999, "quote_volume": 72331.35954, "trades": 682, "taker_buy_base": 14959.94, "taker_buy_quote": 31137.80567 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 2.075, "high": 2.09, "low": 2.07, "close": 2.077, "volume": 19534.38, "close_time": 1773176399999, "quote_volume": 40615.60456, "trades": 324, "taker_buy_base": 10261.38, "taker_buy_quote": 21328.47075 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 2.076, "high": 2.08, "low": 2.039, "close": 2.048, "volume": 13878.83, "close_time": 1773179999999, "quote_volume": 28578.65116, "trades": 239, "taker_buy_base": 7802.22, "taker_buy_quote": 16079.3306 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 2.048, "high": 2.072, "low": 2.045, "close": 2.065, "volume": 12392.99, "close_time": 1773183599999, "quote_volume": 25534.18511, "trades": 254, "taker_buy_base": 4807.16, "taker_buy_quote": 9905.99061 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 2.064, "high": 2.081, "low": 2.055, "close": 2.058, "volume": 23950.87, "close_time": 1773187199999, "quote_volume": 49526.69935, "trades": 375, "taker_buy_base": 11650.59, "taker_buy_quote": 24087.24908 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 2.063, "high": 2.087, "low": 2.046, "close": 2.075, "volume": 19422.14, "close_time": 1773190799999, "quote_volume": 40114.08476, "trades": 334, "taker_buy_base": 10456.0, "taker_buy_quote": 21595.67842 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 2.073, "high": 2.081, "low": 2.049, "close": 2.055, "volume": 11875.69, "close_time": 1773194399999, "quote_volume": 24499.42103, "trades": 227, "taker_buy_base": 6040.94, "taker_buy_quote": 12467.74398 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 2.057, "high": 2.065, "low": 2.038, "close": 2.055, "volume": 13637.25, "close_time": 1773197999999, "quote_volume": 27967.26427, "trades": 248, "taker_buy_base": 5866.3, "taker_buy_quote": 12041.17232 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 2.057, "high": 2.066, "low": 2.048, "close": 2.056, "volume": 6811.76, "close_time": 1773201599999, "quote_volume": 14026.84952, "trades": 143, "taker_buy_base": 3522.51, "taker_buy_quote": 7257.73725 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 2.055, "high": 2.063, "low": 2.04, "close": 2.052, "volume": 16391.73, "close_time": 1773205199999, "quote_volume": 33591.17144, "trades": 268, "taker_buy_base": 10300.49, "taker_buy_quote": 21107.08918 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 2.054, "high": 2.054, "low": 2.005, "close": 2.014, "volume": 25801.01, "close_time": 1773208799999, "quote_volume": 52220.04826, "trades": 519, "taker_buy_base": 12480.28, "taker_buy_quote": 25268.01229 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 2.015, "high": 2.035, "low": 2.011, "close": 2.034, "volume": 12826.07, "close_time": 1773212399999, "quote_volume": 25949.05101, "trades": 287, "taker_buy_base": 7922.26, "taker_buy_quote": 16027.25322 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 2.034, "high": 2.035, "low": 2.008, "close": 2.019, "volume": 11082.75, "close_time": 1773215999999, "quote_volume": 22422.20165, "trades": 172, "taker_buy_base": 5983.24, "taker_buy_quote": 12107.26242 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 2.022, "high": 2.039, "low": 2.012, "close": 2.032, "volume": 9643.55, "close_time": 1773219599999, "quote_volume": 19564.46336, "trades": 153, "taker_buy_base": 6322.58, "taker_buy_quote": 12833.6526 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 2.031, "high": 2.046, "low": 2.03, "close": 2.039, "volume": 11385.53, "close_time": 1773223199999, "quote_volume": 23205.86426, "trades": 175, "taker_buy_base": 2590.48, "taker_buy_quote": 5280.99144 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 2.036, "high": 2.051, "low": 2.03, "close": 2.033, "volume": 10049.29, "close_time": 1773226799999, "quote_volume": 20486.62934, "trades": 194, "taker_buy_base": 4913.23, "taker_buy_quote": 10018.03087 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 2.03, "high": 2.039, "low": 2.017, "close": 2.021, "volume": 22345.45, "close_time": 1773230399999, "quote_volume": 45237.68118, "trades": 342, "taker_buy_base": 8365.29, "taker_buy_quote": 16944.99371 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 2.02, "high": 2.05, "low": 2.011, "close": 2.025, "volume": 43908.35, "close_time": 1773233999999, "quote_volume": 89257.97752, "trades": 498, "taker_buy_base": 15519.43, "taker_buy_quote": 31563.78571 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 2.026, "high": 2.075, "low": 2.024, "close": 2.059, "volume": 20968.91, "close_time": 1773237599999, "quote_volume": 43000.4044, "trades": 365, "taker_buy_base": 13549.12, "taker_buy_quote": 27756.47316 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 2.06, "high": 2.118, "low": 2.054, "close": 2.098, "volume": 66369.22, "close_time": 1773241199999, "quote_volume": 139148.36438, "trades": 868, "taker_buy_base": 27049.58, "taker_buy_quote": 56586.28991 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 2.099, "high": 2.122, "low": 2.077, "close": 2.107, "volume": 39119.83, "close_time": 1773244799999, "quote_volume": 82175.32666, "trades": 527, "taker_buy_base": 17320.93, "taker_buy_quote": 36381.8568 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 2.107, "high": 2.137, "low": 2.102, "close": 2.124, "volume": 55049.11, "close_time": 1773248399999, "quote_volume": 116793.51967, "trades": 621, "taker_buy_base": 30040.49, "taker_buy_quote": 63741.098 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 2.129, "high": 2.146, "low": 2.113, "close": 2.132, "volume": 18872.76, "close_time": 1773251999999, "quote_volume": 40278.34631, "trades": 280, "taker_buy_base": 9293.41, "taker_buy_quote": 19850.95451 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 2.135, "high": 2.15, "low": 2.128, "close": 2.146, "volume": 13841.42, "close_time": 1773255599999, "quote_volume": 29604.2097, "trades": 230, "taker_buy_base": 5696.36, "taker_buy_quote": 12195.61808 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 2.147, "high": 2.166, "low": 2.134, "close": 2.15, "volume": 19986.53, "close_time": 1773259199999, "quote_volume": 43006.47489, "trades": 302, "taker_buy_base": 10337.95, "taker_buy_quote": 22266.02336 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 2.148, "high": 2.155, "low": 2.125, "close": 2.145, "volume": 11053.17, "close_time": 1773262799999, "quote_volume": 23674.92282, "trades": 165, "taker_buy_base": 4573.78, "taker_buy_quote": 9802.23286 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 2.139, "high": 2.149, "low": 2.122, "close": 2.126, "volume": 10612.04, "close_time": 1773266399999, "quote_volume": 22668.00467, "trades": 148, "taker_buy_base": 2366.86, "taker_buy_quote": 5069.00423 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 2.129, "high": 2.131, "low": 2.106, "close": 2.112, "volume": 15463.79, "close_time": 1773269999999, "quote_volume": 32765.38046, "trades": 191, "taker_buy_base": 6462.02, "taker_buy_quote": 13673.08394 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 2.115, "high": 2.133, "low": 2.106, "close": 2.109, "volume": 10132.68, "close_time": 1773273599999, "quote_volume": 21513.53043, "trades": 174, "taker_buy_base": 3672.31, "taker_buy_quote": 7790.28186 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 2.109, "high": 2.115, "low": 2.088, "close": 2.109, "volume": 17531.33, "close_time": 1773277199999, "quote_volume": 36787.29775, "trades": 253, "taker_buy_base": 5591.7, "taker_buy_quote": 11746.64751 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 2.111, "high": 2.111, "low": 2.046, "close": 2.046, "volume": 48946.94, "close_time": 1773280799999, "quote_volume": 101201.00103, "trades": 639, "taker_buy_base": 32000.37, "taker_buy_quote": 66071.49904 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 2.046, "high": 2.056, "low": 1.979, "close": 1.981, "volume": 73782.78, "close_time": 1773284399999, "quote_volume": 148571.24153, "trades": 1092, "taker_buy_base": 51134.06, "taker_buy_quote": 103046.28296 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 1.98, "high": 2.01, "low": 1.975, "close": 1.992, "volume": 32235.82, "close_time": 1773287999999, "quote_volume": 64285.01329, "trades": 474, "taker_buy_base": 15370.7, "taker_buy_quote": 30642.25128 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 1.992, "high": 2.007, "low": 1.986, "close": 1.993, "volume": 14838.43, "close_time": 1773291599999, "quote_volume": 29665.37998, "trades": 195, "taker_buy_base": 8327.64, "taker_buy_quote": 16658.72869 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 1.992, "high": 1.994, "low": 1.972, "close": 1.983, "volume": 13960.93, "close_time": 1773295199999, "quote_volume": 27687.02434, "trades": 185, "taker_buy_base": 6967.73, "taker_buy_quote": 13826.14187 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 1.984, "high": 2.005, "low": 1.977, "close": 2.004, "volume": 15159.93, "close_time": 1773298799999, "quote_volume": 30213.60261, "trades": 166, "taker_buy_base": 6858.26, "taker_buy_quote": 13672.98153 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 2.003, "high": 2.027, "low": 2.0, "close": 2.024, "volume": 8781.74, "close_time": 1773302399999, "quote_volume": 17676.19519, "trades": 131, "taker_buy_base": 6327.24, "taker_buy_quote": 12724.61512 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 2.025, "high": 2.038, "low": 2.015, "close": 2.031, "volume": 11504.84, "close_time": 1773305999999, "quote_volume": 23314.52925, "trades": 170, "taker_buy_base": 5972.75, "taker_buy_quote": 12105.16516 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 2.03, "high": 2.051, "low": 2.02, "close": 2.038, "volume": 12474.49, "close_time": 1773309599999, "quote_volume": 25368.05488, "trades": 178, "taker_buy_base": 3686.24, "taker_buy_quote": 7507.60608 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 2.039, "high": 2.062, "low": 2.035, "close": 2.047, "volume": 16813.87, "close_time": 1773313199999, "quote_volume": 34462.90091, "trades": 183, "taker_buy_base": 10291.47, "taker_buy_quote": 21079.56569 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 2.047, "high": 2.049, "low": 2.035, "close": 2.038, "volume": 13309.14, "close_time": 1773316799999, "quote_volume": 27148.63264, "trades": 144, "taker_buy_base": 5711.61, "taker_buy_quote": 11660.86308 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 2.04, "high": 2.044, "low": 2.03, "close": 2.037, "volume": 6026.49, "close_time": 1773320399999, "quote_volume": 12286.6747, "trades": 90, "taker_buy_base": 1814.16, "taker_buy_quote": 3700.25594 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 2.042, "high": 2.058, "low": 2.011, "close": 2.018, "volume": 24879.87, "close_time": 1773323999999, "quote_volume": 50460.87655, "trades": 339, "taker_buy_base": 7894.86, "taker_buy_quote": 16039.32102 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 2.019, "high": 2.032, "low": 1.984, "close": 2.01, "volume": 49673.59, "close_time": 1773327599999, "quote_volume": 99592.21944, "trades": 537, "taker_buy_base": 22858.89, "taker_buy_quote": 45948.00515 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 2.008, "high": 2.023, "low": 2.001, "close": 2.007, "volume": 12914.87, "close_time": 1773331199999, "quote_volume": 25989.12048, "trades": 147, "taker_buy_base": 5126.67, "taker_buy_quote": 10325.70462 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 2.008, "high": 2.023, "low": 1.981, "close": 2.018, "volume": 25758.96, "close_time": 1773334799999, "quote_volume": 51700.60673, "trades": 282, "taker_buy_base": 16297.15, "taker_buy_quote": 32771.67477 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 2.019, "high": 2.019, "low": 1.995, "close": 2.007, "volume": 15783.53, "close_time": 1773338399999, "quote_volume": 31660.02913, "trades": 182, "taker_buy_base": 7515.18, "taker_buy_quote": 15074.27847 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 2.009, "high": 2.02, "low": 2.001, "close": 2.012, "volume": 8795.83, "close_time": 1773341999999, "quote_volume": 17700.87383, "trades": 131, "taker_buy_base": 2252.02, "taker_buy_quote": 4537.25203 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 2.017, "high": 2.047, "low": 2.015, "close": 2.037, "volume": 14700.97, "close_time": 1773345599999, "quote_volume": 29959.39718, "trades": 226, "taker_buy_base": 6928.34, "taker_buy_quote": 14108.2915 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 2.037, "high": 2.043, "low": 2.025, "close": 2.037, "volume": 14192.51, "close_time": 1773349199999, "quote_volume": 28882.82248, "trades": 180, "taker_buy_base": 4019.26, "taker_buy_quote": 8184.74959 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 2.037, "high": 2.077, "low": 2.036, "close": 2.077, "volume": 41118.74, "close_time": 1773352799999, "quote_volume": 84613.57962, "trades": 522, "taker_buy_base": 13009.63, "taker_buy_quote": 26740.05006 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 2.074, "high": 2.102, "low": 2.07, "close": 2.082, "volume": 40234.58, "close_time": 1773356399999, "quote_volume": 83932.09972, "trades": 448, "taker_buy_base": 14415.55, "taker_buy_quote": 30113.15453 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 2.084, "high": 2.112, "low": 2.08, "close": 2.094, "volume": 41885.36, "close_time": 1773359999999, "quote_volume": 87832.15655, "trades": 616, "taker_buy_base": 18112.7, "taker_buy_quote": 37965.08602 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 2.102, "high": 2.13, "low": 2.053, "close": 2.075, "volume": 56443.77, "close_time": 1773363599999, "quote_volume": 118122.88613, "trades": 874, "taker_buy_base": 30402.75, "taker_buy_quote": 63654.6918 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 2.078, "high": 2.091, "low": 2.061, "close": 2.07, "volume": 21134.18, "close_time": 1773367199999, "quote_volume": 43795.25585, "trades": 256, "taker_buy_base": 12431.55, "taker_buy_quote": 25755.21388 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 2.066, "high": 2.075, "low": 2.054, "close": 2.075, "volume": 10998.34, "close_time": 1773370799999, "quote_volume": 22713.45292, "trades": 153, "taker_buy_base": 5732.53, "taker_buy_quote": 11845.81898 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 2.075, "high": 2.076, "low": 2.058, "close": 2.063, "volume": 6706.32, "close_time": 1773374399999, "quote_volume": 13859.7825, "trades": 113, "taker_buy_base": 3156.48, "taker_buy_quote": 6528.6714 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 2.06, "high": 2.07, "low": 2.042, "close": 2.042, "volume": 21514.08, "close_time": 1773377999999, "quote_volume": 44082.93389, "trades": 271, "taker_buy_base": 11309.76, "taker_buy_quote": 23168.86588 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 2.045, "high": 2.056, "low": 2.039, "close": 2.042, "volume": 12421.6, "close_time": 1773381599999, "quote_volume": 25441.58887, "trades": 110, "taker_buy_base": 3534.84, "taker_buy_quote": 7238.75346 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 2.043, "high": 2.047, "low": 2.016, "close": 2.024, "volume": 16566.78, "close_time": 1773385199999, "quote_volume": 33635.61024, "trades": 278, "taker_buy_base": 8435.78, "taker_buy_quote": 17125.22032 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 2.021, "high": 2.035, "low": 2.021, "close": 2.026, "volume": 12340.12, "close_time": 1773388799999, "quote_volume": 25020.9942, "trades": 112, "taker_buy_base": 6777.95, "taker_buy_quote": 13732.70165 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 2.027, "high": 2.029, "low": 2.011, "close": 2.026, "volume": 11455.76, "close_time": 1773392399999, "quote_volume": 23153.27283, "trades": 161, "taker_buy_base": 6254.6, "taker_buy_quote": 12631.20851 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 2.027, "high": 2.045, "low": 2.026, "close": 2.043, "volume": 13694.5, "close_time": 1773395999999, "quote_volume": 27865.20817, "trades": 115, "taker_buy_base": 6972.35, "taker_buy_quote": 14211.40094 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 2.044, "high": 2.06, "low": 2.044, "close": 2.05, "volume": 9194.18, "close_time": 1773399599999, "quote_volume": 18849.90723, "trades": 104, "taker_buy_base": 3937.19, "taker_buy_quote": 8070.83117 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 2.052, "high": 2.053, "low": 2.037, "close": 2.04, "volume": 12623.32, "close_time": 1773403199999, "quote_volume": 25829.78033, "trades": 161, "taker_buy_base": 6082.46, "taker_buy_quote": 12440.18955 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 2.035, "high": 2.059, "low": 2.034, "close": 2.052, "volume": 4341.94, "close_time": 1773406799999, "quote_volume": 8878.00603, "trades": 95, "taker_buy_base": 1643.14, "taker_buy_quote": 3356.46581 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 2.048, "high": 2.071, "low": 2.043, "close": 2.048, "volume": 14309.07, "close_time": 1773410399999, "quote_volume": 29384.28546, "trades": 207, "taker_buy_base": 6885.52, "taker_buy_quote": 14152.13432 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 2.052, "high": 2.056, "low": 2.016, "close": 2.018, "volume": 31534.97, "close_time": 1773413999999, "quote_volume": 64279.05591, "trades": 331, "taker_buy_base": 16912.98, "taker_buy_quote": 34489.03546 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 2.018, "high": 2.047, "low": 1.995, "close": 2.018, "volume": 32351.68, "close_time": 1773417599999, "quote_volume": 65255.02242, "trades": 444, "taker_buy_base": 16148.1, "taker_buy_quote": 32523.34414 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 2.023, "high": 2.029, "low": 2.002, "close": 2.016, "volume": 16863.57, "close_time": 1773421199999, "quote_volume": 34010.25952, "trades": 226, "taker_buy_base": 8613.68, "taker_buy_quote": 17365.98735 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 2.023, "high": 2.039, "low": 2.009, "close": 2.016, "volume": 16057.11, "close_time": 1773424799999, "quote_volume": 32552.66267, "trades": 284, "taker_buy_base": 4275.04, "taker_buy_quote": 8656.27919 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 2.022, "high": 2.03, "low": 2.006, "close": 2.02, "volume": 19895.29, "close_time": 1773428399999, "quote_volume": 40149.06475, "trades": 274, "taker_buy_base": 9733.21, "taker_buy_quote": 19668.39454 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 2.017, "high": 2.017, "low": 1.973, "close": 1.988, "volume": 29818.15, "close_time": 1773431999999, "quote_volume": 59327.84504, "trades": 515, "taker_buy_base": 12719.18, "taker_buy_quote": 25278.64942 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 1.988, "high": 1.993, "low": 1.952, "close": 1.969, "volume": 26335.44, "close_time": 1773435599999, "quote_volume": 51831.44043, "trades": 545, "taker_buy_base": 16570.36, "taker_buy_quote": 32604.15734 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 1.967, "high": 1.97, "low": 1.93, "close": 1.938, "volume": 18905.03, "close_time": 1773439199999, "quote_volume": 36830.67969, "trades": 377, "taker_buy_base": 12497.79, "taker_buy_quote": 24336.74151 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 1.935, "high": 1.938, "low": 1.923, "close": 1.931, "volume": 9817.82, "close_time": 1773442799999, "quote_volume": 18932.25855, "trades": 164, "taker_buy_base": 6754.02, "taker_buy_quote": 13027.19082 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 1.932, "high": 1.956, "low": 1.929, "close": 1.948, "volume": 20330.11, "close_time": 1773446399999, "quote_volume": 39610.25018, "trades": 127, "taker_buy_base": 5580.91, "taker_buy_quote": 10827.98136 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 1.946, "high": 1.972, "low": 1.939, "close": 1.967, "volume": 20313.95, "close_time": 1773449999999, "quote_volume": 39781.43833, "trades": 253, "taker_buy_base": 9075.39, "taker_buy_quote": 17777.63605 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 1.967, "high": 1.987, "low": 1.967, "close": 1.985, "volume": 10580.57, "close_time": 1773453599999, "quote_volume": 20930.69121, "trades": 200, "taker_buy_base": 5049.22, "taker_buy_quote": 9990.05101 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 1.986, "high": 1.99, "low": 1.966, "close": 1.989, "volume": 13907.74, "close_time": 1773457199999, "quote_volume": 27491.77743, "trades": 237, "taker_buy_base": 7104.49, "taker_buy_quote": 14047.4358 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 1.989, "high": 2.007, "low": 1.979, "close": 1.979, "volume": 17551.31, "close_time": 1773460799999, "quote_volume": 35065.83577, "trades": 275, "taker_buy_base": 5232.29, "taker_buy_quote": 10437.28484 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 1.98, "high": 2.006, "low": 1.978, "close": 2.0, "volume": 14868.06, "close_time": 1773464399999, "quote_volume": 29653.17351, "trades": 266, "taker_buy_base": 6274.85, "taker_buy_quote": 12483.53386 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 2.003, "high": 2.023, "low": 2.0, "close": 2.012, "volume": 7722.08, "close_time": 1773467999999, "quote_volume": 15533.46953, "trades": 186, "taker_buy_base": 3843.82, "taker_buy_quote": 7749.27467 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 2.01, "high": 2.017, "low": 1.989, "close": 1.999, "volume": 9088.57, "close_time": 1773471599999, "quote_volume": 18167.51033, "trades": 175, "taker_buy_base": 2614.62, "taker_buy_quote": 5222.14519 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 2.001, "high": 2.012, "low": 1.989, "close": 1.997, "volume": 6991.16, "close_time": 1773475199999, "quote_volume": 13970.71973, "trades": 130, "taker_buy_base": 3100.44, "taker_buy_quote": 6196.76639 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 1.999, "high": 2.008, "low": 1.983, "close": 1.984, "volume": 7498.81, "close_time": 1773478799999, "quote_volume": 15001.09263, "trades": 121, "taker_buy_base": 5045.73, "taker_buy_quote": 10103.90095 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 1.99, "high": 2.004, "low": 1.985, "close": 1.989, "volume": 10380.48, "close_time": 1773482399999, "quote_volume": 20685.88179, "trades": 153, "taker_buy_base": 3865.35, "taker_buy_quote": 7699.88563 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 1.989, "high": 2.002, "low": 1.953, "close": 1.983, "volume": 33331.63, "close_time": 1773485999999, "quote_volume": 65905.42119, "trades": 514, "taker_buy_base": 13193.64, "taker_buy_quote": 26067.93596 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 1.981, "high": 1.991, "low": 1.979, "close": 1.98, "volume": 4180.72, "close_time": 1773489599999, "quote_volume": 8289.22582, "trades": 83, "taker_buy_base": 1487.89, "taker_buy_quote": 2950.23624 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 1.981, "high": 1.983, "low": 1.961, "close": 1.973, "volume": 11035.81, "close_time": 1773493199999, "quote_volume": 21743.46596, "trades": 178, "taker_buy_base": 6346.72, "taker_buy_quote": 12507.83025 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 1.971, "high": 1.995, "low": 1.971, "close": 1.981, "volume": 11511.92, "close_time": 1773496799999, "quote_volume": 22813.68493, "trades": 169, "taker_buy_base": 5305.39, "taker_buy_quote": 10512.26088 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 1.991, "high": 1.994, "low": 1.967, "close": 1.972, "volume": 6942.71, "close_time": 1773500399999, "quote_volume": 13745.84181, "trades": 98, "taker_buy_base": 2551.49, "taker_buy_quote": 5055.82485 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 1.967, "high": 1.976, "low": 1.961, "close": 1.974, "volume": 13996.93, "close_time": 1773503999999, "quote_volume": 27562.45812, "trades": 149, "taker_buy_base": 8187.81, "taker_buy_quote": 16123.14789 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 1.975, "high": 1.979, "low": 1.967, "close": 1.978, "volume": 5066.41, "close_time": 1773507599999, "quote_volume": 9999.44313, "trades": 87, "taker_buy_base": 1388.86, "taker_buy_quote": 2740.70393 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 1.978, "high": 1.979, "low": 1.97, "close": 1.978, "volume": 3135.96, "close_time": 1773511199999, "quote_volume": 6194.5113, "trades": 50, "taker_buy_base": 755.68, "taker_buy_quote": 1493.81744 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 1.979, "high": 1.989, "low": 1.978, "close": 1.986, "volume": 7946.72, "close_time": 1773514799999, "quote_volume": 15758.28191, "trades": 85, "taker_buy_base": 3611.61, "taker_buy_quote": 7160.09495 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 1.981, "high": 1.985, "low": 1.974, "close": 1.984, "volume": 3501.07, "close_time": 1773518399999, "quote_volume": 6932.58051, "trades": 50, "taker_buy_base": 1944.14, "taker_buy_quote": 3850.64307 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 1.976, "high": 1.986, "low": 1.974, "close": 1.986, "volume": 4035.35, "close_time": 1773521999999, "quote_volume": 7983.3046, "trades": 43, "taker_buy_base": 2545.29, "taker_buy_quote": 5032.72353 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 1.986, "high": 1.989, "low": 1.95, "close": 1.964, "volume": 17235.97, "close_time": 1773525599999, "quote_volume": 33936.14028, "trades": 184, "taker_buy_base": 6834.38, "taker_buy_quote": 13449.80855 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 1.97, "high": 1.976, "low": 1.963, "close": 1.976, "volume": 9785.92, "close_time": 1773529199999, "quote_volume": 19250.11949, "trades": 104, "taker_buy_base": 4132.5, "taker_buy_quote": 8129.05464 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 1.976, "high": 1.986, "low": 1.965, "close": 1.982, "volume": 16123.55, "close_time": 1773532799999, "quote_volume": 31872.70943, "trades": 209, "taker_buy_base": 6696.12, "taker_buy_quote": 13220.09715 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 1.982, "high": 1.987, "low": 1.966, "close": 1.969, "volume": 9576.97, "close_time": 1773536399999, "quote_volume": 18892.15335, "trades": 113, "taker_buy_base": 3112.46, "taker_buy_quote": 6138.37695 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 1.968, "high": 1.968, "low": 1.959, "close": 1.965, "volume": 5091.59, "close_time": 1773539999999, "quote_volume": 10002.87897, "trades": 79, "taker_buy_base": 3086.04, "taker_buy_quote": 6065.63857 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 1.967, "high": 1.972, "low": 1.955, "close": 1.965, "volume": 8845.78, "close_time": 1773543599999, "quote_volume": 17378.94692, "trades": 99, "taker_buy_base": 4002.28, "taker_buy_quote": 7860.37257 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 1.965, "high": 1.968, "low": 1.958, "close": 1.968, "volume": 7008.28, "close_time": 1773547199999, "quote_volume": 13751.32745, "trades": 72, "taker_buy_base": 2236.36, "taker_buy_quote": 4389.0694 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 1.969, "high": 1.978, "low": 1.962, "close": 1.978, "volume": 11627.16, "close_time": 1773550799999, "quote_volume": 22916.20318, "trades": 147, "taker_buy_base": 4726.74, "taker_buy_quote": 9318.42898 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 1.979, "high": 1.99, "low": 1.976, "close": 1.987, "volume": 13652.13, "close_time": 1773554399999, "quote_volume": 27075.05861, "trades": 200, "taker_buy_base": 7329.23, "taker_buy_quote": 14535.29898 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 1.985, "high": 2.006, "low": 1.981, "close": 1.995, "volume": 25375.28, "close_time": 1773557999999, "quote_volume": 50642.05254, "trades": 368, "taker_buy_base": 10168.27, "taker_buy_quote": 20300.70331 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 1.995, "high": 2.046, "low": 1.994, "close": 2.038, "volume": 70360.53, "close_time": 1773561599999, "quote_volume": 142834.78136, "trades": 946, "taker_buy_base": 37884.52, "taker_buy_quote": 76838.98928 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 2.038, "high": 2.04, "low": 2.016, "close": 2.02, "volume": 14924.42, "close_time": 1773565199999, "quote_volume": 30228.90472, "trades": 173, "taker_buy_base": 7793.9, "taker_buy_quote": 15794.86391 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 2.023, "high": 2.025, "low": 1.998, "close": 1.998, "volume": 15104.64, "close_time": 1773568799999, "quote_volume": 30305.30967, "trades": 212, "taker_buy_base": 7851.06, "taker_buy_quote": 15739.91491 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 2.001, "high": 2.013, "low": 1.998, "close": 2.008, "volume": 4589.91, "close_time": 1773572399999, "quote_volume": 9196.3276, "trades": 73, "taker_buy_base": 2350.56, "taker_buy_quote": 4711.44506 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 2.009, "high": 2.032, "low": 2.007, "close": 2.031, "volume": 15708.63, "close_time": 1773575999999, "quote_volume": 31710.34219, "trades": 294, "taker_buy_base": 6741.96, "taker_buy_quote": 13595.28471 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 2.033, "high": 2.05, "low": 2.031, "close": 2.05, "volume": 12016.46, "close_time": 1773579599999, "quote_volume": 24499.08795, "trades": 210, "taker_buy_base": 5673.53, "taker_buy_quote": 11554.82327 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 2.053, "high": 2.053, "low": 2.024, "close": 2.037, "volume": 26520.18, "close_time": 1773583199999, "quote_volume": 54020.07122, "trades": 388, "taker_buy_base": 7783.55, "taker_buy_quote": 15851.90313 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 2.039, "high": 2.065, "low": 2.036, "close": 2.059, "volume": 22915.96, "close_time": 1773586799999, "quote_volume": 46925.17204, "trades": 432, "taker_buy_base": 12449.8, "taker_buy_quote": 25470.03554 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 2.061, "high": 2.085, "low": 2.06, "close": 2.08, "volume": 40965.01, "close_time": 1773590399999, "quote_volume": 84970.15895, "trades": 623, "taker_buy_base": 10761.09, "taker_buy_quote": 22305.86385 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 2.078, "high": 2.086, "low": 2.047, "close": 2.077, "volume": 30924.88, "close_time": 1773593999999, "quote_volume": 63915.25773, "trades": 450, "taker_buy_base": 14490.79, "taker_buy_quote": 29909.27631 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 2.077, "high": 2.139, "low": 2.076, "close": 2.132, "volume": 34141.39, "close_time": 1773597599999, "quote_volume": 71909.31225, "trades": 542, "taker_buy_base": 19746.12, "taker_buy_quote": 41601.41603 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 2.133, "high": 2.21, "low": 2.117, "close": 2.146, "volume": 125186.16, "close_time": 1773601199999, "quote_volume": 272071.23202, "trades": 1914, "taker_buy_base": 69937.71, "taker_buy_quote": 152033.03549 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 2.148, "high": 2.179, "low": 2.148, "close": 2.157, "volume": 32703.73, "close_time": 1773604799999, "quote_volume": 70684.29662, "trades": 569, "taker_buy_base": 13628.75, "taker_buy_quote": 29453.33421 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 2.164, "high": 2.165, "low": 2.127, "close": 2.146, "volume": 28371.11, "close_time": 1773608399999, "quote_volume": 60691.38179, "trades": 452, "taker_buy_base": 14860.06, "taker_buy_quote": 31762.20383 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 2.147, "high": 2.182, "low": 2.139, "close": 2.173, "volume": 20298.33, "close_time": 1773611999999, "quote_volume": 43774.60942, "trades": 249, "taker_buy_base": 10863.82, "taker_buy_quote": 23418.92756 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 2.176, "high": 2.201, "low": 2.151, "close": 2.183, "volume": 30416.27, "close_time": 1773615599999, "quote_volume": 66190.26758, "trades": 488, "taker_buy_base": 16861.9, "taker_buy_quote": 36701.20672 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 2.183, "high": 2.202, "low": 2.154, "close": 2.161, "volume": 29524.96, "close_time": 1773619199999, "quote_volume": 64354.92123, "trades": 425, "taker_buy_base": 16604.02, "taker_buy_quote": 36112.75128 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 2.158, "high": 2.173, "low": 2.126, "close": 2.164, "volume": 21297.03, "close_time": 1773622799999, "quote_volume": 45783.79572, "trades": 440, "taker_buy_base": 8904.29, "taker_buy_quote": 19147.71767 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 2.166, "high": 2.168, "low": 2.149, "close": 2.161, "volume": 17493.34, "close_time": 1773626399999, "quote_volume": 37792.57203, "trades": 237, "taker_buy_base": 7632.18, "taker_buy_quote": 16481.28692 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 2.164, "high": 2.198, "low": 2.131, "close": 2.186, "volume": 59348.43, "close_time": 1773629999999, "quote_volume": 128397.29847, "trades": 1071, "taker_buy_base": 27779.39, "taker_buy_quote": 60012.35741 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 2.184, "high": 2.201, "low": 2.154, "close": 2.184, "volume": 53407.53, "close_time": 1773633599999, "quote_volume": 116241.45943, "trades": 800, "taker_buy_base": 30191.6, "taker_buy_quote": 65707.96612 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 2.185, "high": 2.231, "low": 2.183, "close": 2.207, "volume": 35191.25, "close_time": 1773637199999, "quote_volume": 77891.72945, "trades": 683, "taker_buy_base": 15548.28, "taker_buy_quote": 34376.01842 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 2.201, "high": 2.23, "low": 2.186, "close": 2.204, "volume": 24813.23, "close_time": 1773640799999, "quote_volume": 54748.40243, "trades": 443, "taker_buy_base": 10733.1, "taker_buy_quote": 23692.63516 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 2.202, "high": 2.203, "low": 2.178, "close": 2.185, "volume": 20091.21, "close_time": 1773644399999, "quote_volume": 43929.57518, "trades": 315, "taker_buy_base": 11967.76, "taker_buy_quote": 26161.42035 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 2.183, "high": 2.186, "low": 2.161, "close": 2.169, "volume": 20682.04, "close_time": 1773647999999, "quote_volume": 44863.19026, "trades": 289, "taker_buy_base": 5241.21, "taker_buy_quote": 11372.38447 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 2.171, "high": 2.177, "low": 2.161, "close": 2.17, "volume": 4365.34, "close_time": 1773651599999, "quote_volume": 9473.79423, "trades": 94, "taker_buy_base": 2389.24, "taker_buy_quote": 5185.53387 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 2.171, "high": 2.189, "low": 2.17, "close": 2.181, "volume": 3554.21, "close_time": 1773655199999, "quote_volume": 7741.68205, "trades": 91, "taker_buy_base": 1827.81, "taker_buy_quote": 3982.09649 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 2.178, "high": 2.189, "low": 2.169, "close": 2.176, "volume": 3726.29, "close_time": 1773658799999, "quote_volume": 8104.21765, "trades": 96, "taker_buy_base": 1601.12, "taker_buy_quote": 3480.48027 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 2.173, "high": 2.174, "low": 2.156, "close": 2.163, "volume": 18014.34, "close_time": 1773662399999, "quote_volume": 38929.75139, "trades": 259, "taker_buy_base": 7784.4, "taker_buy_quote": 16822.87357 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 2.161, "high": 2.186, "low": 2.161, "close": 2.186, "volume": 10968.76, "close_time": 1773665999999, "quote_volume": 23865.71935, "trades": 164, "taker_buy_base": 1775.22, "taker_buy_quote": 3858.50961 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 2.185, "high": 2.208, "low": 2.178, "close": 2.208, "volume": 17164.23, "close_time": 1773669599999, "quote_volume": 37675.99151, "trades": 276, "taker_buy_base": 8995.54, "taker_buy_quote": 19775.46932 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 2.206, "high": 2.228, "low": 2.197, "close": 2.224, "volume": 59293.51, "close_time": 1773673199999, "quote_volume": 131022.98166, "trades": 683, "taker_buy_base": 23236.98, "taker_buy_quote": 51482.24441 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 2.223, "high": 2.27, "low": 2.212, "close": 2.243, "volume": 32727.86, "close_time": 1773676799999, "quote_volume": 73511.24222, "trades": 587, "taker_buy_base": 15309.39, "taker_buy_quote": 34399.26038 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 2.245, "high": 2.27, "low": 2.214, "close": 2.262, "volume": 32700.3, "close_time": 1773680399999, "quote_volume": 73354.26888, "trades": 581, "taker_buy_base": 13679.25, "taker_buy_quote": 30705.94936 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 2.263, "high": 2.31, "low": 2.26, "close": 2.293, "volume": 50083.34, "close_time": 1773683999999, "quote_volume": 114486.22179, "trades": 947, "taker_buy_base": 24511.59, "taker_buy_quote": 56006.53006 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 2.296, "high": 2.309, "low": 2.255, "close": 2.266, "volume": 34201.97, "close_time": 1773687599999, "quote_volume": 78145.6526, "trades": 679, "taker_buy_base": 17445.33, "taker_buy_quote": 39885.42584 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 2.265, "high": 2.289, "low": 2.258, "close": 2.283, "volume": 22193.65, "close_time": 1773691199999, "quote_volume": 50427.01721, "trades": 354, "taker_buy_base": 11408.2, "taker_buy_quote": 25892.79077 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 2.281, "high": 2.293, "low": 2.264, "close": 2.293, "volume": 17817.64, "close_time": 1773694799999, "quote_volume": 40603.09277, "trades": 359, "taker_buy_base": 6416.6, "taker_buy_quote": 14624.41678 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 2.29, "high": 2.306, "low": 2.286, "close": 2.287, "volume": 25904.58, "close_time": 1773698399999, "quote_volume": 59501.31474, "trades": 376, "taker_buy_base": 12189.09, "taker_buy_quote": 27990.84776 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 2.283, "high": 2.302, "low": 2.262, "close": 2.27, "volume": 16598.18, "close_time": 1773701999999, "quote_volume": 37794.36043, "trades": 361, "taker_buy_base": 10383.04, "taker_buy_quote": 23637.2951 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 2.269, "high": 2.269, "low": 2.24, "close": 2.244, "volume": 10133.74, "close_time": 1773705599999, "quote_volume": 22799.81312, "trades": 310, "taker_buy_base": 6388.31, "taker_buy_quote": 14367.9304 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 2.243, "high": 2.256, "low": 2.229, "close": 2.244, "volume": 18508.88, "close_time": 1773709199999, "quote_volume": 41454.81987, "trades": 397, "taker_buy_base": 10971.92, "taker_buy_quote": 24573.99834 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 2.245, "high": 2.259, "low": 2.229, "close": 2.252, "volume": 21492.62, "close_time": 1773712799999, "quote_volume": 48335.80147, "trades": 457, "taker_buy_base": 10510.18, "taker_buy_quote": 23630.29048 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 2.251, "high": 2.253, "low": 2.216, "close": 2.221, "volume": 16359.53, "close_time": 1773716399999, "quote_volume": 36422.49974, "trades": 425, "taker_buy_base": 9500.02, "taker_buy_quote": 21141.43181 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 2.22, "high": 2.22, "low": 2.188, "close": 2.206, "volume": 22521.93, "close_time": 1773719999999, "quote_volume": 49561.90043, "trades": 383, "taker_buy_base": 10443.29, "taker_buy_quote": 22977.54681 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 2.206, "high": 2.221, "low": 2.188, "close": 2.217, "volume": 19498.3, "close_time": 1773723599999, "quote_volume": 42910.47502, "trades": 381, "taker_buy_base": 8422.68, "taker_buy_quote": 18550.47254 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 2.217, "high": 2.22, "low": 2.197, "close": 2.2, "volume": 12199.47, "close_time": 1773727199999, "quote_volume": 26982.75276, "trades": 232, "taker_buy_base": 8698.68, "taker_buy_quote": 19250.9255 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 2.203, "high": 2.207, "low": 2.185, "close": 2.188, "volume": 31848.41, "close_time": 1773730799999, "quote_volume": 70038.13635, "trades": 374, "taker_buy_base": 22083.91, "taker_buy_quote": 48618.94062 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 2.189, "high": 2.21, "low": 2.189, "close": 2.201, "volume": 16417.35, "close_time": 1773734399999, "quote_volume": 36120.88117, "trades": 327, "taker_buy_base": 10594.57, "taker_buy_quote": 23298.66697 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 2.202, "high": 2.226, "low": 2.198, "close": 2.217, "volume": 17147.74, "close_time": 1773737999999, "quote_volume": 37942.69575, "trades": 301, "taker_buy_base": 7571.87, "taker_buy_quote": 16757.65564 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 2.214, "high": 2.252, "low": 2.208, "close": 2.235, "volume": 36106.48, "close_time": 1773741599999, "quote_volume": 80600.32509, "trades": 421, "taker_buy_base": 17491.74, "taker_buy_quote": 39021.44171 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 2.234, "high": 2.254, "low": 2.226, "close": 2.254, "volume": 16755.07, "close_time": 1773745199999, "quote_volume": 37616.66228, "trades": 276, "taker_buy_base": 8225.24, "taker_buy_quote": 18458.65005 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 2.249, "high": 2.285, "low": 2.249, "close": 2.285, "volume": 19898.38, "close_time": 1773748799999, "quote_volume": 45197.35424, "trades": 342, "taker_buy_base": 8866.6, "taker_buy_quote": 20136.47219 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 2.285, "high": 2.299, "low": 2.247, "close": 2.256, "volume": 19464.39, "close_time": 1773752399999, "quote_volume": 44295.98264, "trades": 381, "taker_buy_base": 7721.28, "taker_buy_quote": 17572.24117 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 2.262, "high": 2.275, "low": 2.228, "close": 2.251, "volume": 28705.56, "close_time": 1773755999999, "quote_volume": 64734.03398, "trades": 483, "taker_buy_base": 16288.64, "taker_buy_quote": 36746.65496 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 2.251, "high": 2.273, "low": 2.232, "close": 2.273, "volume": 13912.89, "close_time": 1773759599999, "quote_volume": 31324.1017, "trades": 256, "taker_buy_base": 6942.74, "taker_buy_quote": 15649.93134 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 2.269, "high": 2.3, "low": 2.269, "close": 2.293, "volume": 25690.43, "close_time": 1773763199999, "quote_volume": 58692.83779, "trades": 498, "taker_buy_base": 9423.7, "taker_buy_quote": 21560.90793 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 2.294, "high": 2.307, "low": 2.279, "close": 2.295, "volume": 19403.22, "close_time": 1773766799999, "quote_volume": 44521.8684, "trades": 312, "taker_buy_base": 8108.05, "taker_buy_quote": 18625.28143 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 2.3, "high": 2.337, "low": 2.3, "close": 2.315, "volume": 50400.75, "close_time": 1773770399999, "quote_volume": 116948.59247, "trades": 710, "taker_buy_base": 27151.77, "taker_buy_quote": 63023.93587 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 2.314, "high": 2.337, "low": 2.311, "close": 2.336, "volume": 24793.48, "close_time": 1773773999999, "quote_volume": 57652.64337, "trades": 316, "taker_buy_base": 11229.81, "taker_buy_quote": 26114.77985 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 2.337, "high": 2.375, "low": 2.319, "close": 2.322, "volume": 48551.05, "close_time": 1773777599999, "quote_volume": 114165.77449, "trades": 801, "taker_buy_base": 23320.38, "taker_buy_quote": 54834.35508 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 2.323, "high": 2.368, "low": 2.306, "close": 2.368, "volume": 35713.56, "close_time": 1773781199999, "quote_volume": 83569.47196, "trades": 515, "taker_buy_base": 18706.82, "taker_buy_quote": 43750.49462 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 2.364, "high": 2.387, "low": 2.338, "close": 2.342, "volume": 20632.91, "close_time": 1773784799999, "quote_volume": 48827.9614, "trades": 401, "taker_buy_base": 11117.32, "taker_buy_quote": 26308.74163 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 2.346, "high": 2.35, "low": 2.323, "close": 2.343, "volume": 20113.99, "close_time": 1773788399999, "quote_volume": 47023.44308, "trades": 272, "taker_buy_base": 10418.31, "taker_buy_quote": 24337.63881 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 2.343, "high": 2.355, "low": 2.314, "close": 2.314, "volume": 18387.8, "close_time": 1773791999999, "quote_volume": 42888.01057, "trades": 329, "taker_buy_base": 7066.05, "taker_buy_quote": 16472.52079 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 2.313, "high": 2.355, "low": 2.291, "close": 2.348, "volume": 25930.19, "close_time": 1773795599999, "quote_volume": 60188.10237, "trades": 494, "taker_buy_base": 10240.78, "taker_buy_quote": 23733.54909 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 2.352, "high": 2.379, "low": 2.336, "close": 2.354, "volume": 31168.04, "close_time": 1773799199999, "quote_volume": 73637.57912, "trades": 503, "taker_buy_base": 12627.22, "taker_buy_quote": 29802.56727 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 2.352, "high": 2.393, "low": 2.341, "close": 2.381, "volume": 26032.96, "close_time": 1773802799999, "quote_volume": 61640.93562, "trades": 491, "taker_buy_base": 10637.62, "taker_buy_quote": 25138.84841 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 2.379, "high": 2.392, "low": 2.346, "close": 2.353, "volume": 33151.01, "close_time": 1773806399999, "quote_volume": 78450.66474, "trades": 412, "taker_buy_base": 18713.61, "taker_buy_quote": 44234.8427 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 2.35, "high": 2.35, "low": 2.309, "close": 2.313, "volume": 15495.2, "close_time": 1773809999999, "quote_volume": 35992.17134, "trades": 334, "taker_buy_base": 8868.77, "taker_buy_quote": 20598.12816 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 2.323, "high": 2.346, "low": 2.316, "close": 2.329, "volume": 25762.09, "close_time": 1773813599999, "quote_volume": 60033.67947, "trades": 324, "taker_buy_base": 13549.96, "taker_buy_quote": 31588.61969 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 2.335, "high": 2.357, "low": 2.304, "close": 2.307, "volume": 27575.84, "close_time": 1773817199999, "quote_volume": 64313.79151, "trades": 443, "taker_buy_base": 16688.01, "taker_buy_quote": 38916.64022 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 2.309, "high": 2.33, "low": 2.292, "close": 2.318, "volume": 20944.43, "close_time": 1773820799999, "quote_volume": 48441.40631, "trades": 330, "taker_buy_base": 12465.39, "taker_buy_quote": 28812.0408 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 2.312, "high": 2.314, "low": 2.287, "close": 2.289, "volume": 15815.23, "close_time": 1773824399999, "quote_volume": 36383.14331, "trades": 260, "taker_buy_base": 7463.32, "taker_buy_quote": 17154.92674 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 2.29, "high": 2.315, "low": 2.287, "close": 2.289, "volume": 10594.92, "close_time": 1773827999999, "quote_volume": 24351.50069, "trades": 275, "taker_buy_base": 6996.63, "taker_buy_quote": 16081.51655 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 2.292, "high": 2.301, "low": 2.265, "close": 2.283, "volume": 15807.25, "close_time": 1773831599999, "quote_volume": 36044.80528, "trades": 292, "taker_buy_base": 7393.14, "taker_buy_quote": 16857.78084 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 2.279, "high": 2.301, "low": 2.26, "close": 2.271, "volume": 35599.82, "close_time": 1773835199999, "quote_volume": 81036.28043, "trades": 635, "taker_buy_base": 16379.89, "taker_buy_quote": 37272.38471 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 2.272, "high": 2.276, "low": 2.179, "close": 2.196, "volume": 66187.24, "close_time": 1773838799999, "quote_volume": 146909.95238, "trades": 903, "taker_buy_base": 31334.69, "taker_buy_quote": 69624.40292 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 2.194, "high": 2.203, "low": 2.166, "close": 2.196, "volume": 33039.79, "close_time": 1773842399999, "quote_volume": 72184.56357, "trades": 440, "taker_buy_base": 15753.08, "taker_buy_quote": 34446.00605 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 2.203, "high": 2.226, "low": 2.18, "close": 2.2, "volume": 25622.68, "close_time": 1773845999999, "quote_volume": 56568.75037, "trades": 511, "taker_buy_base": 9608.99, "taker_buy_quote": 21230.849 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 2.2, "high": 2.214, "low": 2.178, "close": 2.184, "volume": 21100.3, "close_time": 1773849599999, "quote_volume": 46372.9197, "trades": 378, "taker_buy_base": 9899.62, "taker_buy_quote": 21749.00824 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 2.183, "high": 2.191, "low": 2.167, "close": 2.185, "volume": 7752.37, "close_time": 1773853199999, "quote_volume": 16889.60607, "trades": 160, "taker_buy_base": 4092.29, "taker_buy_quote": 8914.47222 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 2.186, "high": 2.201, "low": 2.16, "close": 2.174, "volume": 18872.57, "close_time": 1773856799999, "quote_volume": 41179.28027, "trades": 305, "taker_buy_base": 7171.99, "taker_buy_quote": 15647.27253 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 2.18, "high": 2.211, "low": 2.154, "close": 2.16, "volume": 23374.33, "close_time": 1773860399999, "quote_volume": 51099.48324, "trades": 371, "taker_buy_base": 11578.63, "taker_buy_quote": 25345.35771 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 2.164, "high": 2.168, "low": 2.137, "close": 2.147, "volume": 37448.55, "close_time": 1773863999999, "quote_volume": 80489.6157, "trades": 494, "taker_buy_base": 14950.89, "taker_buy_quote": 32138.19106 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 2.145, "high": 2.152, "low": 2.128, "close": 2.144, "volume": 16160.44, "close_time": 1773867599999, "quote_volume": 34564.35262, "trades": 285, "taker_buy_base": 9091.73, "taker_buy_quote": 19431.56621 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 2.142, "high": 2.17, "low": 2.142, "close": 2.167, "volume": 10203.17, "close_time": 1773871199999, "quote_volume": 22029.0043, "trades": 132, "taker_buy_base": 6098.84, "taker_buy_quote": 13151.06104 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 2.161, "high": 2.161, "low": 2.116, "close": 2.132, "volume": 35048.16, "close_time": 1773874799999, "quote_volume": 74620.88488, "trades": 526, "taker_buy_base": 21978.53, "taker_buy_quote": 46757.125 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 2.133, "high": 2.143, "low": 2.116, "close": 2.123, "volume": 11164.19, "close_time": 1773878399999, "quote_volume": 23788.374, "trades": 289, "taker_buy_base": 5160.06, "taker_buy_quote": 10995.53445 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 2.127, "high": 2.127, "low": 2.092, "close": 2.105, "volume": 22427.85, "close_time": 1773881999999, "quote_volume": 47265.39543, "trades": 491, "taker_buy_base": 12053.45, "taker_buy_quote": 25406.20465 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 2.106, "high": 2.113, "low": 2.082, "close": 2.082, "volume": 17332.67, "close_time": 1773885599999, "quote_volume": 36357.37389, "trades": 293, "taker_buy_base": 8146.67, "taker_buy_quote": 17091.96329 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 2.085, "high": 2.096, "low": 2.064, "close": 2.066, "volume": 14580.74, "close_time": 1773889199999, "quote_volume": 30328.03995, "trades": 200, "taker_buy_base": 8359.79, "taker_buy_quote": 17365.96812 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 2.069, "high": 2.12, "low": 2.069, "close": 2.093, "volume": 13609.47, "close_time": 1773892799999, "quote_volume": 28542.48502, "trades": 253, "taker_buy_base": 7414.3, "taker_buy_quote": 15545.42202 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 2.092, "high": 2.119, "low": 2.092, "close": 2.116, "volume": 11129.25, "close_time": 1773896399999, "quote_volume": 23454.64599, "trades": 169, "taker_buy_base": 6356.93, "taker_buy_quote": 13398.53391 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 2.114, "high": 2.123, "low": 2.1, "close": 2.105, "volume": 19244.61, "close_time": 1773899999999, "quote_volume": 40631.73611, "trades": 254, "taker_buy_base": 9542.46, "taker_buy_quote": 20151.95779 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 2.107, "high": 2.115, "low": 2.083, "close": 2.102, "volume": 13879.32, "close_time": 1773903599999, "quote_volume": 29119.32348, "trades": 277, "taker_buy_base": 4930.24, "taker_buy_quote": 10336.56623 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 2.103, "high": 2.11, "low": 2.056, "close": 2.098, "volume": 30786.34, "close_time": 1773907199999, "quote_volume": 64135.10138, "trades": 561, "taker_buy_base": 12389.16, "taker_buy_quote": 25813.42887 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 2.1, "high": 2.106, "low": 2.064, "close": 2.069, "volume": 19988.21, "close_time": 1773910799999, "quote_volume": 41529.85412, "trades": 341, "taker_buy_base": 8888.13, "taker_buy_quote": 18443.09082 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 2.071, "high": 2.091, "low": 2.069, "close": 2.084, "volume": 10971.37, "close_time": 1773914399999, "quote_volume": 22830.04823, "trades": 146, "taker_buy_base": 6583.73, "taker_buy_quote": 13693.05154 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 2.082, "high": 2.111, "low": 2.072, "close": 2.1, "volume": 34747.24, "close_time": 1773917999999, "quote_volume": 72737.38421, "trades": 511, "taker_buy_base": 22227.38, "taker_buy_quote": 46516.30103 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 2.103, "high": 2.118, "low": 2.089, "close": 2.092, "volume": 19257.13, "close_time": 1773921599999, "quote_volume": 40506.40661, "trades": 327, "taker_buy_base": 6830.23, "taker_buy_quote": 14366.86044 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 2.092, "high": 2.097, "low": 2.038, "close": 2.039, "volume": 26707.32, "close_time": 1773925199999, "quote_volume": 55328.60845, "trades": 451, "taker_buy_base": 11381.5, "taker_buy_quote": 23592.73748 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 2.038, "high": 2.077, "low": 2.024, "close": 2.07, "volume": 25956.46, "close_time": 1773928799999, "quote_volume": 52906.62237, "trades": 362, "taker_buy_base": 13025.3, "taker_buy_quote": 26604.69911 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 2.07, "high": 2.074, "low": 2.041, "close": 2.063, "volume": 8768.45, "close_time": 1773932399999, "quote_volume": 18011.05121, "trades": 176, "taker_buy_base": 3675.66, "taker_buy_quote": 7541.86895 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 2.06, "high": 2.078, "low": 2.013, "close": 2.036, "volume": 25567.62, "close_time": 1773935999999, "quote_volume": 52073.65617, "trades": 418, "taker_buy_base": 13372.81, "taker_buy_quote": 27167.91422 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 2.039, "high": 2.045, "low": 2.028, "close": 2.036, "volume": 12198.13, "close_time": 1773939599999, "quote_volume": 24824.39975, "trades": 248, "taker_buy_base": 5833.22, "taker_buy_quote": 11871.78443 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 2.035, "high": 2.09, "low": 2.026, "close": 2.075, "volume": 33475.83, "close_time": 1773943199999, "quote_volume": 69051.00875, "trades": 613, "taker_buy_base": 18527.67, "taker_buy_quote": 38224.97464 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 2.082, "high": 2.086, "low": 2.069, "close": 2.079, "volume": 8619.98, "close_time": 1773946799999, "quote_volume": 17915.7817, "trades": 252, "taker_buy_base": 3909.36, "taker_buy_quote": 8119.1823 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 2.077, "high": 2.101, "low": 2.072, "close": 2.082, "volume": 11733.37, "close_time": 1773950399999, "quote_volume": 24531.96458, "trades": 205, "taker_buy_base": 7193.46, "taker_buy_quote": 15043.74566 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 2.084, "high": 2.091, "low": 2.068, "close": 2.071, "volume": 7664.56, "close_time": 1773953999999, "quote_volume": 15912.90046, "trades": 146, "taker_buy_base": 4973.72, "taker_buy_quote": 10321.79266 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 2.069, "high": 2.105, "low": 2.069, "close": 2.085, "volume": 7501.07, "close_time": 1773957599999, "quote_volume": 15671.01655, "trades": 136, "taker_buy_base": 3350.24, "taker_buy_quote": 6995.99535 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 2.084, "high": 2.094, "low": 2.062, "close": 2.07, "volume": 8805.44, "close_time": 1773961199999, "quote_volume": 18314.03802, "trades": 159, "taker_buy_base": 5264.16, "taker_buy_quote": 10945.05729 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 2.073, "high": 2.077, "low": 2.059, "close": 2.061, "volume": 8523.97, "close_time": 1773964799999, "quote_volume": 17606.89167, "trades": 131, "taker_buy_base": 5136.84, "taker_buy_quote": 10613.37767 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 2.063, "high": 2.078, "low": 2.049, "close": 2.05, "volume": 9360.4, "close_time": 1773968399999, "quote_volume": 19315.64854, "trades": 204, "taker_buy_base": 6291.58, "taker_buy_quote": 12975.6189 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 2.05, "high": 2.077, "low": 2.043, "close": 2.048, "volume": 21177.78, "close_time": 1773971999999, "quote_volume": 43592.87583, "trades": 379, "taker_buy_base": 10141.03, "taker_buy_quote": 20870.80811 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 2.05, "high": 2.063, "low": 2.045, "close": 2.053, "volume": 12070.06, "close_time": 1773975599999, "quote_volume": 24763.75294, "trades": 157, "taker_buy_base": 9416.86, "taker_buy_quote": 19314.24561 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 2.053, "high": 2.056, "low": 2.034, "close": 2.04, "volume": 18409.41, "close_time": 1773979199999, "quote_volume": 37593.92844, "trades": 252, "taker_buy_base": 9822.08, "taker_buy_quote": 20046.57038 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 2.039, "high": 2.066, "low": 2.035, "close": 2.05, "volume": 28234.01, "close_time": 1773982799999, "quote_volume": 57895.39635, "trades": 467, "taker_buy_base": 14955.57, "taker_buy_quote": 30663.68908 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 2.049, "high": 2.053, "low": 2.025, "close": 2.037, "volume": 11622.77, "close_time": 1773986399999, "quote_volume": 23669.21817, "trades": 201, "taker_buy_base": 7547.96, "taker_buy_quote": 15382.46559 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 2.04, "high": 2.064, "low": 2.029, "close": 2.033, "volume": 19995.85, "close_time": 1773989999999, "quote_volume": 40910.73146, "trades": 391, "taker_buy_base": 10681.49, "taker_buy_quote": 21851.5039 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 2.03, "high": 2.034, "low": 2.012, "close": 2.022, "volume": 8855.55, "close_time": 1773993599999, "quote_volume": 17886.6813, "trades": 183, "taker_buy_base": 6195.66, "taker_buy_quote": 12517.41296 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 2.018, "high": 2.048, "low": 2.013, "close": 2.048, "volume": 39433.82, "close_time": 1773997199999, "quote_volume": 80518.94924, "trades": 396, "taker_buy_base": 13348.71, "taker_buy_quote": 27193.80012 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 2.043, "high": 2.062, "low": 2.035, "close": 2.038, "volume": 15879.31, "close_time": 1774000799999, "quote_volume": 32492.56828, "trades": 260, "taker_buy_base": 9017.65, "taker_buy_quote": 18471.89664 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 2.042, "high": 2.063, "low": 2.042, "close": 2.06, "volume": 6591.83, "close_time": 1774004399999, "quote_volume": 13529.93788, "trades": 141, "taker_buy_base": 3524.41, "taker_buy_quote": 7230.56368 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 2.063, "high": 2.073, "low": 2.046, "close": 2.061, "volume": 17001.32, "close_time": 1774007999999, "quote_volume": 35007.88717, "trades": 237, "taker_buy_base": 8319.0, "taker_buy_quote": 17139.42199 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 2.062, "high": 2.083, "low": 2.058, "close": 2.073, "volume": 14462.25, "close_time": 1774011599999, "quote_volume": 29958.91881, "trades": 324, "taker_buy_base": 6846.71, "taker_buy_quote": 14182.8235 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 2.074, "high": 2.084, "low": 1.994, "close": 2.003, "volume": 145833.53, "close_time": 1774015199999, "quote_volume": 293739.48904, "trades": 996, "taker_buy_base": 25132.07, "taker_buy_quote": 50991.27878 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 2.004, "high": 2.024, "low": 1.965, "close": 1.972, "volume": 50931.51, "close_time": 1774018799999, "quote_volume": 101695.02351, "trades": 918, "taker_buy_base": 29126.49, "taker_buy_quote": 58115.22842 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 1.977, "high": 2.014, "low": 1.975, "close": 2.011, "volume": 21246.25, "close_time": 1774022399999, "quote_volume": 42414.54661, "trades": 389, "taker_buy_base": 13558.91, "taker_buy_quote": 27039.11556 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 2.013, "high": 2.029, "low": 1.976, "close": 2.016, "volume": 38979.45, "close_time": 1774025999999, "quote_volume": 78110.12268, "trades": 701, "taker_buy_base": 19799.28, "taker_buy_quote": 39657.34755 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 2.017, "high": 2.02, "low": 2.0, "close": 2.014, "volume": 18702.52, "close_time": 1774029599999, "quote_volume": 37578.5309, "trades": 296, "taker_buy_base": 7226.81, "taker_buy_quote": 14514.95277 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 2.016, "high": 2.017, "low": 1.997, "close": 1.999, "volume": 18877.87, "close_time": 1774033199999, "quote_volume": 37896.71167, "trades": 142, "taker_buy_base": 12132.23, "taker_buy_quote": 24350.70337 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 2.004, "high": 2.007, "low": 1.982, "close": 2.004, "volume": 3899.0, "close_time": 1774036799999, "quote_volume": 7785.73043, "trades": 117, "taker_buy_base": 1645.37, "taker_buy_quote": 3283.06547 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 2.005, "high": 2.017, "low": 1.99, "close": 2.014, "volume": 5185.28, "close_time": 1774040399999, "quote_volume": 10389.35301, "trades": 128, "taker_buy_base": 2265.38, "taker_buy_quote": 4539.30673 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 2.016, "high": 2.046, "low": 2.007, "close": 2.04, "volume": 7577.32, "close_time": 1774043999999, "quote_volume": 15382.62084, "trades": 143, "taker_buy_base": 2835.47, "taker_buy_quote": 5761.15547 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 2.044, "high": 2.058, "low": 2.039, "close": 2.041, "volume": 7180.04, "close_time": 1774047599999, "quote_volume": 14728.89581, "trades": 106, "taker_buy_base": 5020.1, "taker_buy_quote": 10301.13324 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 2.042, "high": 2.051, "low": 2.034, "close": 2.042, "volume": 10575.22, "close_time": 1774051199999, "quote_volume": 21620.02917, "trades": 242, "taker_buy_base": 2948.26, "taker_buy_quote": 6025.47616 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 2.041, "high": 2.057, "low": 2.029, "close": 2.039, "volume": 18973.19, "close_time": 1774054799999, "quote_volume": 38748.01863, "trades": 276, "taker_buy_base": 9268.77, "taker_buy_quote": 18947.45193 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 2.04, "high": 2.047, "low": 2.037, "close": 2.042, "volume": 3582.11, "close_time": 1774058399999, "quote_volume": 7315.12721, "trades": 64, "taker_buy_base": 1081.47, "taker_buy_quote": 2208.65618 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 2.043, "high": 2.063, "low": 2.042, "close": 2.056, "volume": 8480.74, "close_time": 1774061999999, "quote_volume": 17405.76625, "trades": 159, "taker_buy_base": 3069.39, "taker_buy_quote": 6293.58096 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 2.052, "high": 2.078, "low": 2.052, "close": 2.076, "volume": 17924.25, "close_time": 1774065599999, "quote_volume": 37066.72272, "trades": 284, "taker_buy_base": 8068.81, "taker_buy_quote": 16669.32831 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 2.076, "high": 2.095, "low": 2.066, "close": 2.068, "volume": 21074.15, "close_time": 1774069199999, "quote_volume": 43858.72864, "trades": 349, "taker_buy_base": 8552.14, "taker_buy_quote": 17780.01783 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 2.067, "high": 2.078, "low": 2.05, "close": 2.059, "volume": 12160.35, "close_time": 1774072799999, "quote_volume": 25060.706, "trades": 186, "taker_buy_base": 7526.1, "taker_buy_quote": 15511.65696 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 2.061, "high": 2.079, "low": 2.056, "close": 2.07, "volume": 12829.86, "close_time": 1774076399999, "quote_volume": 26476.66628, "trades": 169, "taker_buy_base": 4069.47, "taker_buy_quote": 8396.845 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 2.067, "high": 2.08, "low": 2.053, "close": 2.059, "volume": 4056.61, "close_time": 1774079999999, "quote_volume": 8404.78587, "trades": 70, "taker_buy_base": 1294.41, "taker_buy_quote": 2680.76106 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 2.059, "high": 2.062, "low": 2.045, "close": 2.05, "volume": 4602.43, "close_time": 1774083599999, "quote_volume": 9448.31868, "trades": 90, "taker_buy_base": 2102.17, "taker_buy_quote": 4317.55536 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 2.049, "high": 2.05, "low": 2.034, "close": 2.036, "volume": 8275.83, "close_time": 1774087199999, "quote_volume": 16891.20438, "trades": 155, "taker_buy_base": 5106.68, "taker_buy_quote": 10418.34174 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 2.039, "high": 2.04, "low": 2.032, "close": 2.034, "volume": 2774.24, "close_time": 1774090799999, "quote_volume": 5644.40369, "trades": 57, "taker_buy_base": 1951.36, "taker_buy_quote": 3969.99049 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 2.033, "high": 2.036, "low": 2.016, "close": 2.018, "volume": 7376.65, "close_time": 1774094399999, "quote_volume": 14928.36688, "trades": 153, "taker_buy_base": 4652.86, "taker_buy_quote": 9412.71495 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 2.021, "high": 2.027, "low": 2.008, "close": 2.025, "volume": 10744.11, "close_time": 1774097999999, "quote_volume": 21654.27204, "trades": 147, "taker_buy_base": 8800.19, "taker_buy_quote": 17734.3526 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 2.028, "high": 2.029, "low": 2.021, "close": 2.021, "volume": 3280.45, "close_time": 1774101599999, "quote_volume": 6643.75783, "trades": 54, "taker_buy_base": 648.17, "taker_buy_quote": 1312.3283 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 2.024, "high": 2.026, "low": 2.0, "close": 2.006, "volume": 9694.0, "close_time": 1774105199999, "quote_volume": 19532.58694, "trades": 177, "taker_buy_base": 5985.75, "taker_buy_quote": 12058.44831 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 2.006, "high": 2.028, "low": 2.006, "close": 2.022, "volume": 6777.73, "close_time": 1774108799999, "quote_volume": 13664.49532, "trades": 101, "taker_buy_base": 3607.93, "taker_buy_quote": 7274.65157 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 2.024, "high": 2.024, "low": 2.007, "close": 2.016, "volume": 4620.01, "close_time": 1774112399999, "quote_volume": 9314.49411, "trades": 94, "taker_buy_base": 2155.34, "taker_buy_quote": 4343.06836 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 2.016, "high": 2.025, "low": 2.009, "close": 2.013, "volume": 5409.65, "close_time": 1774115999999, "quote_volume": 10903.42613, "trades": 88, "taker_buy_base": 3729.02, "taker_buy_quote": 7514.57576 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 2.013, "high": 2.024, "low": 2.012, "close": 2.02, "volume": 7660.48, "close_time": 1774119599999, "quote_volume": 15461.98141, "trades": 102, "taker_buy_base": 5700.31, "taker_buy_quote": 11506.86761 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 2.016, "high": 2.032, "low": 2.013, "close": 2.032, "volume": 4697.0, "close_time": 1774123199999, "quote_volume": 9491.46869, "trades": 88, "taker_buy_base": 2417.94, "taker_buy_quote": 4882.00996 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 2.032, "high": 2.038, "low": 2.023, "close": 2.023, "volume": 6106.5, "close_time": 1774126799999, "quote_volume": 12384.50644, "trades": 100, "taker_buy_base": 1735.22, "taker_buy_quote": 3522.46402 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 2.022, "high": 2.022, "low": 2.007, "close": 2.008, "volume": 4279.61, "close_time": 1774130399999, "quote_volume": 8612.28167, "trades": 78, "taker_buy_base": 2682.77, "taker_buy_quote": 5400.78083 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 2.005, "high": 2.017, "low": 1.994, "close": 1.997, "volume": 14550.2, "close_time": 1774133999999, "quote_volume": 29168.62877, "trades": 241, "taker_buy_base": 8002.62, "taker_buy_quote": 16042.84758 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 1.995, "high": 2.005, "low": 1.951, "close": 1.959, "volume": 14216.35, "close_time": 1774137599999, "quote_volume": 28135.63148, "trades": 289, "taker_buy_base": 5845.72, "taker_buy_quote": 11605.53276 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 1.964, "high": 1.98, "low": 1.945, "close": 1.956, "volume": 18733.45, "close_time": 1774141199999, "quote_volume": 36763.74586, "trades": 265, "taker_buy_base": 8530.14, "taker_buy_quote": 16762.00421 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 1.961, "high": 1.975, "low": 1.953, "close": 1.96, "volume": 7963.03, "close_time": 1774144799999, "quote_volume": 15643.27412, "trades": 164, "taker_buy_base": 3349.73, "taker_buy_quote": 6580.46876 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 1.963, "high": 1.978, "low": 1.961, "close": 1.977, "volume": 2532.53, "close_time": 1774148399999, "quote_volume": 4982.34233, "trades": 60, "taker_buy_base": 1609.24, "taker_buy_quote": 3165.32844 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 1.976, "high": 1.992, "low": 1.974, "close": 1.979, "volume": 4076.78, "close_time": 1774151999999, "quote_volume": 8074.28063, "trades": 70, "taker_buy_base": 1249.09, "taker_buy_quote": 2472.44019 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 1.983, "high": 2.002, "low": 1.981, "close": 2.002, "volume": 4728.57, "close_time": 1774155599999, "quote_volume": 9423.19054, "trades": 128, "taker_buy_base": 1619.13, "taker_buy_quote": 3224.03204 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 2.003, "high": 2.003, "low": 1.949, "close": 1.959, "volume": 41071.91, "close_time": 1774159199999, "quote_volume": 81143.8131, "trades": 530, "taker_buy_base": 7787.35, "taker_buy_quote": 15387.85837 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 1.955, "high": 1.961, "low": 1.95, "close": 1.958, "volume": 16647.62, "close_time": 1774162799999, "quote_volume": 32555.32166, "trades": 245, "taker_buy_base": 7558.73, "taker_buy_quote": 14773.33681 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 1.96, "high": 1.97, "low": 1.953, "close": 1.957, "volume": 19321.08, "close_time": 1774166399999, "quote_volume": 37927.13846, "trades": 253, "taker_buy_base": 9607.34, "taker_buy_quote": 18858.22245 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 1.954, "high": 1.957, "low": 1.941, "close": 1.949, "volume": 7529.64, "close_time": 1774169999999, "quote_volume": 14665.34471, "trades": 177, "taker_buy_base": 3410.94, "taker_buy_quote": 6647.60558 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 1.948, "high": 1.955, "low": 1.94, "close": 1.944, "volume": 5285.7, "close_time": 1774173599999, "quote_volume": 10294.0381, "trades": 109, "taker_buy_base": 2166.22, "taker_buy_quote": 4220.29879 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 1.943, "high": 1.947, "low": 1.93, "close": 1.932, "volume": 2806.42, "close_time": 1774177199999, "quote_volume": 5434.0178, "trades": 88, "taker_buy_base": 1429.2, "taker_buy_quote": 2768.55719 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 1.933, "high": 1.937, "low": 1.922, "close": 1.928, "volume": 4335.18, "close_time": 1774180799999, "quote_volume": 8358.95503, "trades": 83, "taker_buy_base": 1926.73, "taker_buy_quote": 3717.0592 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 1.928, "high": 1.972, "low": 1.915, "close": 1.965, "volume": 16798.4, "close_time": 1774184399999, "quote_volume": 32696.56371, "trades": 306, "taker_buy_base": 7731.22, "taker_buy_quote": 15054.84065 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 1.969, "high": 1.981, "low": 1.956, "close": 1.966, "volume": 15147.19, "close_time": 1774187999999, "quote_volume": 29816.45858, "trades": 186, "taker_buy_base": 4438.87, "taker_buy_quote": 8740.92896 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 1.965, "high": 1.978, "low": 1.958, "close": 1.968, "volume": 11913.21, "close_time": 1774191599999, "quote_volume": 23444.72558, "trades": 159, "taker_buy_base": 4730.84, "taker_buy_quote": 9326.04527 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 1.972, "high": 1.977, "low": 1.962, "close": 1.976, "volume": 4463.22, "close_time": 1774195199999, "quote_volume": 8789.4086, "trades": 74, "taker_buy_base": 1869.41, "taker_buy_quote": 3677.61648 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 1.977, "high": 1.988, "low": 1.97, "close": 1.974, "volume": 3727.18, "close_time": 1774198799999, "quote_volume": 7379.06602, "trades": 105, "taker_buy_base": 1416.26, "taker_buy_quote": 2800.45333 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 1.971, "high": 1.98, "low": 1.962, "close": 1.967, "volume": 5922.05, "close_time": 1774202399999, "quote_volume": 11676.31697, "trades": 108, "taker_buy_base": 3157.13, "taker_buy_quote": 6221.22189 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 1.962, "high": 1.968, "low": 1.948, "close": 1.951, "volume": 6088.49, "close_time": 1774205999999, "quote_volume": 11912.55997, "trades": 91, "taker_buy_base": 3415.09, "taker_buy_quote": 6677.74123 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 1.952, "high": 1.961, "low": 1.943, "close": 1.955, "volume": 8385.87, "close_time": 1774209599999, "quote_volume": 16366.86589, "trades": 122, "taker_buy_base": 3393.07, "taker_buy_quote": 6621.42137 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 1.956, "high": 1.962, "low": 1.931, "close": 1.932, "volume": 15430.98, "close_time": 1774213199999, "quote_volume": 29939.62064, "trades": 176, "taker_buy_base": 7026.88, "taker_buy_quote": 13625.06479 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 1.934, "high": 1.938, "low": 1.888, "close": 1.912, "volume": 28987.37, "close_time": 1774216799999, "quote_volume": 55328.72081, "trades": 354, "taker_buy_base": 12573.93, "taker_buy_quote": 23997.11441 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 1.914, "high": 1.937, "low": 1.905, "close": 1.932, "volume": 18739.66, "close_time": 1774220399999, "quote_volume": 35931.53355, "trades": 240, "taker_buy_base": 10398.67, "taker_buy_quote": 19930.92958 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 1.93, "high": 1.937, "low": 1.924, "close": 1.931, "volume": 7410.76, "close_time": 1774223999999, "quote_volume": 14316.50802, "trades": 123, "taker_buy_base": 2662.48, "taker_buy_quote": 5146.61764 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 1.933, "high": 1.938, "low": 1.919, "close": 1.932, "volume": 5219.18, "close_time": 1774227599999, "quote_volume": 10080.1825, "trades": 111, "taker_buy_base": 2253.54, "taker_buy_quote": 4352.24534 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 1.934, "high": 1.954, "low": 1.929, "close": 1.944, "volume": 18882.37, "close_time": 1774231199999, "quote_volume": 36638.56528, "trades": 278, "taker_buy_base": 6486.64, "taker_buy_quote": 12580.70023 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 1.944, "high": 1.979, "low": 1.943, "close": 1.974, "volume": 11359.05, "close_time": 1774234799999, "quote_volume": 22339.69945, "trades": 324, "taker_buy_base": 2855.82, "taker_buy_quote": 5613.05162 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 1.979, "high": 1.99, "low": 1.973, "close": 1.976, "volume": 10169.01, "close_time": 1774238399999, "quote_volume": 20144.88242, "trades": 169, "taker_buy_base": 3047.33, "taker_buy_quote": 6036.59819 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 1.976, "high": 1.984, "low": 1.966, "close": 1.984, "volume": 9265.37, "close_time": 1774241999999, "quote_volume": 18320.22884, "trades": 131, "taker_buy_base": 4007.43, "taker_buy_quote": 7917.09643 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 1.986, "high": 2.016, "low": 1.984, "close": 2.011, "volume": 16327.44, "close_time": 1774245599999, "quote_volume": 32676.87275, "trades": 257, "taker_buy_base": 9082.71, "taker_buy_quote": 18184.17551 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 2.01, "high": 2.013, "low": 1.978, "close": 1.991, "volume": 35790.67, "close_time": 1774249199999, "quote_volume": 71470.72164, "trades": 535, "taker_buy_base": 9719.96, "taker_buy_quote": 19395.66406 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 1.991, "high": 2.024, "low": 1.978, "close": 2.002, "volume": 19823.22, "close_time": 1774252799999, "quote_volume": 39626.57797, "trades": 369, "taker_buy_base": 8435.4, "taker_buy_quote": 16865.9593 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 2.001, "high": 2.006, "low": 1.967, "close": 1.982, "volume": 11331.44, "close_time": 1774256399999, "quote_volume": 22514.45205, "trades": 185, "taker_buy_base": 7837.74, "taker_buy_quote": 15579.51616 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 1.984, "high": 1.984, "low": 1.943, "close": 1.946, "volume": 23383.55, "close_time": 1774259999999, "quote_volume": 45957.79595, "trades": 362, "taker_buy_base": 8018.07, "taker_buy_quote": 15729.17192 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 1.95, "high": 1.954, "low": 1.934, "close": 1.941, "volume": 11891.5, "close_time": 1774263599999, "quote_volume": 23127.87941, "trades": 213, "taker_buy_base": 5563.91, "taker_buy_quote": 10816.87779 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 1.944, "high": 2.058, "low": 1.941, "close": 2.016, "volume": 91236.87, "close_time": 1774267199999, "quote_volume": 184049.51117, "trades": 1244, "taker_buy_base": 49613.61, "taker_buy_quote": 100037.29244 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 2.014, "high": 2.031, "low": 1.996, "close": 2.007, "volume": 35099.27, "close_time": 1774270799999, "quote_volume": 70660.80358, "trades": 399, "taker_buy_base": 16329.72, "taker_buy_quote": 32943.09388 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 2.011, "high": 2.045, "low": 1.998, "close": 2.043, "volume": 12691.14, "close_time": 1774274399999, "quote_volume": 25616.14685, "trades": 201, "taker_buy_base": 7862.43, "taker_buy_quote": 15846.93674 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 2.046, "high": 2.059, "low": 2.023, "close": 2.041, "volume": 30724.54, "close_time": 1774277999999, "quote_volume": 62817.3475, "trades": 381, "taker_buy_base": 19175.36, "taker_buy_quote": 39188.03888 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 2.038, "high": 2.04, "low": 2.001, "close": 2.005, "volume": 21857.4, "close_time": 1774281599999, "quote_volume": 44083.35442, "trades": 302, "taker_buy_base": 10007.22, "taker_buy_quote": 20196.96039 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 2.009, "high": 2.035, "low": 1.998, "close": 2.033, "volume": 17251.38, "close_time": 1774285199999, "quote_volume": 34893.4921, "trades": 261, "taker_buy_base": 7490.04, "taker_buy_quote": 15146.22925 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 2.036, "high": 2.078, "low": 2.027, "close": 2.077, "volume": 29839.08, "close_time": 1774288799999, "quote_volume": 61373.05695, "trades": 536, "taker_buy_base": 12934.31, "taker_buy_quote": 26650.82353 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 2.076, "high": 2.096, "low": 2.06, "close": 2.091, "volume": 28365.38, "close_time": 1774292399999, "quote_volume": 58829.24934, "trades": 429, "taker_buy_base": 13291.76, "taker_buy_quote": 27600.64379 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 2.094, "high": 2.187, "low": 2.089, "close": 2.157, "volume": 99475.61, "close_time": 1774295999999, "quote_volume": 214281.80912, "trades": 1666, "taker_buy_base": 46911.42, "taker_buy_quote": 100927.97906 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 2.157, "high": 2.191, "low": 2.127, "close": 2.187, "volume": 52801.07, "close_time": 1774299599999, "quote_volume": 114403.53232, "trades": 707, "taker_buy_base": 29843.19, "taker_buy_quote": 64682.56558 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 2.188, "high": 2.229, "low": 2.183, "close": 2.192, "volume": 54012.08, "close_time": 1774303199999, "quote_volume": 118875.785, "trades": 650, "taker_buy_base": 28559.75, "taker_buy_quote": 62876.73609 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 2.178, "high": 2.21, "low": 2.15, "close": 2.171, "volume": 36700.87, "close_time": 1774306799999, "quote_volume": 80171.3247, "trades": 561, "taker_buy_base": 14676.85, "taker_buy_quote": 32050.15737 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 2.171, "high": 2.223, "low": 2.17, "close": 2.21, "volume": 45789.55, "close_time": 1774310399999, "quote_volume": 100834.05613, "trades": 703, "taker_buy_base": 21925.66, "taker_buy_quote": 48260.73221 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 2.21, "high": 2.226, "low": 2.181, "close": 2.216, "volume": 33966.81, "close_time": 1774313999999, "quote_volume": 74778.93887, "trades": 550, "taker_buy_base": 13463.17, "taker_buy_quote": 29657.83833 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 2.217, "high": 2.22, "low": 2.152, "close": 2.159, "volume": 25232.93, "close_time": 1774317599999, "quote_volume": 55192.11899, "trades": 475, "taker_buy_base": 12407.94, "taker_buy_quote": 27101.89881 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 2.16, "high": 2.198, "low": 2.16, "close": 2.178, "volume": 10592.51, "close_time": 1774321199999, "quote_volume": 23128.21707, "trades": 228, "taker_buy_base": 5173.85, "taker_buy_quote": 11298.20165 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 2.184, "high": 2.204, "low": 2.136, "close": 2.143, "volume": 30886.9, "close_time": 1774324799999, "quote_volume": 67095.14998, "trades": 549, "taker_buy_base": 16140.28, "taker_buy_quote": 34995.66678 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 2.145, "high": 2.152, "low": 2.128, "close": 2.134, "volume": 19624.12, "close_time": 1774328399999, "quote_volume": 42006.61107, "trades": 344, "taker_buy_base": 10221.48, "taker_buy_quote": 21886.11627 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 2.135, "high": 2.172, "low": 2.129, "close": 2.169, "volume": 36965.01, "close_time": 1774331999999, "quote_volume": 79318.12954, "trades": 668, "taker_buy_base": 14750.63, "taker_buy_quote": 31637.53766 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 2.167, "high": 2.183, "low": 2.104, "close": 2.118, "volume": 29495.08, "close_time": 1774335599999, "quote_volume": 63124.12411, "trades": 524, "taker_buy_base": 16283.15, "taker_buy_quote": 34802.2227 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 2.119, "high": 2.209, "low": 2.108, "close": 2.205, "volume": 85155.65, "close_time": 1774339199999, "quote_volume": 184827.08981, "trades": 813, "taker_buy_base": 20161.57, "taker_buy_quote": 43588.88159 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 2.208, "high": 2.211, "low": 2.191, "close": 2.197, "volume": 13875.09, "close_time": 1774342799999, "quote_volume": 30528.45063, "trades": 209, "taker_buy_base": 6165.55, "taker_buy_quote": 13567.41717 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 2.202, "high": 2.207, "low": 2.186, "close": 2.198, "volume": 21555.33, "close_time": 1774346399999, "quote_volume": 47377.98952, "trades": 318, "taker_buy_base": 12156.23, "taker_buy_quote": 26724.67167 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 2.196, "high": 2.202, "low": 2.175, "close": 2.202, "volume": 14700.33, "close_time": 1774349999999, "quote_volume": 32127.16262, "trades": 258, "taker_buy_base": 7720.55, "taker_buy_quote": 16867.66296 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 2.195, "high": 2.205, "low": 2.164, "close": 2.167, "volume": 16603.52, "close_time": 1774353599999, "quote_volume": 36285.30587, "trades": 284, "taker_buy_base": 7706.55, "taker_buy_quote": 16831.88389 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 2.165, "high": 2.175, "low": 2.15, "close": 2.161, "volume": 13445.3, "close_time": 1774357199999, "quote_volume": 29061.46268, "trades": 212, "taker_buy_base": 6482.42, "taker_buy_quote": 14023.46076 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 2.157, "high": 2.169, "low": 2.15, "close": 2.154, "volume": 31014.88, "close_time": 1774360799999, "quote_volume": 66969.00351, "trades": 506, "taker_buy_base": 14467.34, "taker_buy_quote": 31237.34535 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 2.159, "high": 2.244, "low": 2.159, "close": 2.237, "volume": 29629.54, "close_time": 1774364399999, "quote_volume": 65240.41244, "trades": 560, "taker_buy_base": 12144.63, "taker_buy_quote": 26737.38322 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 2.231, "high": 2.254, "low": 2.213, "close": 2.244, "volume": 40303.66, "close_time": 1774367999999, "quote_volume": 90019.89037, "trades": 641, "taker_buy_base": 21518.91, "taker_buy_quote": 48085.8128 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 2.244, "high": 2.25, "low": 2.202, "close": 2.213, "volume": 24429.14, "close_time": 1774371599999, "quote_volume": 54338.0845, "trades": 416, "taker_buy_base": 9212.67, "taker_buy_quote": 20523.8623 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 2.212, "high": 2.212, "low": 2.179, "close": 2.192, "volume": 33685.36, "close_time": 1774375199999, "quote_volume": 73720.81361, "trades": 499, "taker_buy_base": 26062.29, "taker_buy_quote": 57013.31493 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 2.195, "high": 2.208, "low": 2.183, "close": 2.196, "volume": 13497.27, "close_time": 1774378799999, "quote_volume": 29611.51038, "trades": 330, "taker_buy_base": 6891.48, "taker_buy_quote": 15112.36811 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 2.197, "high": 2.257, "low": 2.197, "close": 2.256, "volume": 43685.69, "close_time": 1774382399999, "quote_volume": 97429.80293, "trades": 655, "taker_buy_base": 20548.1, "taker_buy_quote": 45801.1341 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 2.256, "high": 2.286, "low": 2.239, "close": 2.261, "volume": 38519.69, "close_time": 1774385999999, "quote_volume": 87008.78751, "trades": 674, "taker_buy_base": 16435.03, "taker_buy_quote": 37142.46876 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 2.26, "high": 2.269, "low": 2.246, "close": 2.262, "volume": 12515.66, "close_time": 1774389599999, "quote_volume": 28266.50409, "trades": 227, "taker_buy_base": 5549.32, "taker_buy_quote": 12536.45799 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 2.253, "high": 2.276, "low": 2.249, "close": 2.255, "volume": 15059.32, "close_time": 1774393199999, "quote_volume": 34052.833, "trades": 299, "taker_buy_base": 7527.44, "taker_buy_quote": 17017.00941 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 2.255, "high": 2.284, "low": 2.236, "close": 2.271, "volume": 27840.06, "close_time": 1774396799999, "quote_volume": 63128.07811, "trades": 538, "taker_buy_base": 19346.65, "taker_buy_quote": 43877.98615 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 2.27, "high": 2.28, "low": 2.252, "close": 2.262, "volume": 14915.08, "close_time": 1774400399999, "quote_volume": 33758.4716, "trades": 334, "taker_buy_base": 7252.93, "taker_buy_quote": 16417.63256 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 2.262, "high": 2.27, "low": 2.234, "close": 2.234, "volume": 11993.96, "close_time": 1774403999999, "quote_volume": 27035.16901, "trades": 326, "taker_buy_base": 5689.12, "taker_buy_quote": 12836.75746 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 2.234, "high": 2.242, "low": 2.222, "close": 2.223, "volume": 9937.66, "close_time": 1774407599999, "quote_volume": 22152.90458, "trades": 261, "taker_buy_base": 5560.56, "taker_buy_quote": 12397.76579 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 2.226, "high": 2.226, "low": 2.202, "close": 2.203, "volume": 20487.5, "close_time": 1774411199999, "quote_volume": 45284.36365, "trades": 445, "taker_buy_base": 12710.11, "taker_buy_quote": 28080.46207 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 2.202, "high": 2.215, "low": 2.2, "close": 2.208, "volume": 11233.62, "close_time": 1774414799999, "quote_volume": 24795.16667, "trades": 236, "taker_buy_base": 6412.99, "taker_buy_quote": 14151.82471 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 2.207, "high": 2.217, "low": 2.197, "close": 2.205, "volume": 12584.22, "close_time": 1774418399999, "quote_volume": 27752.95508, "trades": 195, "taker_buy_base": 6684.77, "taker_buy_quote": 14757.42216 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 2.207, "high": 2.233, "low": 2.204, "close": 2.223, "volume": 22515.51, "close_time": 1774421999999, "quote_volume": 50057.5909, "trades": 329, "taker_buy_base": 8527.19, "taker_buy_quote": 18961.34981 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 2.222, "high": 2.236, "low": 2.215, "close": 2.215, "volume": 6630.19, "close_time": 1774425599999, "quote_volume": 14767.23008, "trades": 154, "taker_buy_base": 2712.13, "taker_buy_quote": 6044.24224 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 2.217, "high": 2.237, "low": 2.212, "close": 2.23, "volume": 7022.19, "close_time": 1774429199999, "quote_volume": 15621.7629, "trades": 133, "taker_buy_base": 4788.72, "taker_buy_quote": 10653.17624 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 2.223, "high": 2.241, "low": 2.217, "close": 2.233, "volume": 14583.31, "close_time": 1774432799999, "quote_volume": 32491.71078, "trades": 211, "taker_buy_base": 6365.3, "taker_buy_quote": 14173.77945 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 2.237, "high": 2.27, "low": 2.229, "close": 2.257, "volume": 33740.3, "close_time": 1774436399999, "quote_volume": 75850.892, "trades": 469, "taker_buy_base": 17406.22, "taker_buy_quote": 39078.01153 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 2.258, "high": 2.282, "low": 2.255, "close": 2.268, "volume": 18232.76, "close_time": 1774439999999, "quote_volume": 41340.22594, "trades": 292, "taker_buy_base": 9714.31, "taker_buy_quote": 22031.34443 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 2.265, "high": 2.286, "low": 2.206, "close": 2.224, "volume": 41341.21, "close_time": 1774443599999, "quote_volume": 92520.00899, "trades": 650, "taker_buy_base": 22984.45, "taker_buy_quote": 51330.02151 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 2.219, "high": 2.225, "low": 2.19, "close": 2.2, "volume": 19089.03, "close_time": 1774447199999, "quote_volume": 42217.53791, "trades": 320, "taker_buy_base": 8501.73, "taker_buy_quote": 18800.05769 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 2.198, "high": 2.217, "low": 2.192, "close": 2.209, "volume": 5679.6, "close_time": 1774450799999, "quote_volume": 12544.83595, "trades": 133, "taker_buy_base": 2940.04, "taker_buy_quote": 6498.63899 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 2.211, "high": 2.214, "low": 2.179, "close": 2.187, "volume": 13465.33, "close_time": 1774454399999, "quote_volume": 29533.02796, "trades": 191, "taker_buy_base": 5024.4, "taker_buy_quote": 11014.00977 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 2.188, "high": 2.202, "low": 2.174, "close": 2.179, "volume": 17918.03, "close_time": 1774457999999, "quote_volume": 39231.06109, "trades": 245, "taker_buy_base": 10694.31, "taker_buy_quote": 23429.13409 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 2.18, "high": 2.18, "low": 2.156, "close": 2.17, "volume": 22165.25, "close_time": 1774461599999, "quote_volume": 47979.84605, "trades": 339, "taker_buy_base": 9745.77, "taker_buy_quote": 21089.55437 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 2.17, "high": 2.183, "low": 2.169, "close": 2.174, "volume": 12453.93, "close_time": 1774465199999, "quote_volume": 27081.59511, "trades": 166, "taker_buy_base": 2804.06, "taker_buy_quote": 6102.55059 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 2.171, "high": 2.185, "low": 2.156, "close": 2.159, "volume": 14453.22, "close_time": 1774468799999, "quote_volume": 31407.97254, "trades": 177, "taker_buy_base": 7180.6, "taker_buy_quote": 15592.91202 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 2.161, "high": 2.161, "low": 2.138, "close": 2.146, "volume": 22055.62, "close_time": 1774472399999, "quote_volume": 47373.42608, "trades": 147, "taker_buy_base": 6637.24, "taker_buy_quote": 14236.12586 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 2.144, "high": 2.159, "low": 2.144, "close": 2.155, "volume": 768.43, "close_time": 1774475999999, "quote_volume": 1654.13932, "trades": 31, "taker_buy_base": 278.18, "taker_buy_quote": 598.65742 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 2.153, "high": 2.173, "low": 2.153, "close": 2.171, "volume": 2562.6, "close_time": 1774479599999, "quote_volume": 5541.87373, "trades": 86, "taker_buy_base": 1318.37, "taker_buy_quote": 2851.01762 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 2.164, "high": 2.173, "low": 2.142, "close": 2.147, "volume": 5001.13, "close_time": 1774483199999, "quote_volume": 10779.94454, "trades": 95, "taker_buy_base": 2421.57, "taker_buy_quote": 5225.17839 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 2.151, "high": 2.151, "low": 2.133, "close": 2.142, "volume": 4419.19, "close_time": 1774486799999, "quote_volume": 9462.81764, "trades": 96, "taker_buy_base": 2750.31, "taker_buy_quote": 5888.75161 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 2.146, "high": 2.148, "low": 2.133, "close": 2.133, "volume": 409.27, "close_time": 1774490399999, "quote_volume": 876.50037, "trades": 15, "taker_buy_base": 207.87, "taker_buy_quote": 445.15831 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 2.141, "high": 2.143, "low": 2.115, "close": 2.143, "volume": 9173.94, "close_time": 1774493999999, "quote_volume": 19468.57106, "trades": 165, "taker_buy_base": 4334.04, "taker_buy_quote": 9193.7096 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 2.144, "high": 2.152, "low": 2.133, "close": 2.141, "volume": 4511.19, "close_time": 1774497599999, "quote_volume": 9663.05491, "trades": 110, "taker_buy_base": 917.58, "taker_buy_quote": 1964.71528 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 2.14, "high": 2.14, "low": 2.125, "close": 2.13, "volume": 7326.62, "close_time": 1774501199999, "quote_volume": 15625.33765, "trades": 118, "taker_buy_base": 3354.06, "taker_buy_quote": 7146.97687 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 2.131, "high": 2.131, "low": 2.084, "close": 2.09, "volume": 10713.26, "close_time": 1774504799999, "quote_volume": 22529.18801, "trades": 264, "taker_buy_base": 5648.27, "taker_buy_quote": 11871.93317 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 2.088, "high": 2.09, "low": 2.075, "close": 2.075, "volume": 64573.14, "close_time": 1774508399999, "quote_volume": 134371.81447, "trades": 407, "taker_buy_base": 7107.28, "taker_buy_quote": 14807.06431 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 2.076, "high": 2.076, "low": 2.048, "close": 2.064, "volume": 14656.2, "close_time": 1774511999999, "quote_volume": 30197.94922, "trades": 259, "taker_buy_base": 8889.06, "taker_buy_quote": 18316.53282 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 2.065, "high": 2.075, "low": 2.034, "close": 2.042, "volume": 18546.7, "close_time": 1774515599999, "quote_volume": 37976.65029, "trades": 301, "taker_buy_base": 7380.94, "taker_buy_quote": 15092.89899 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 2.043, "high": 2.048, "low": 2.02, "close": 2.037, "volume": 15515.62, "close_time": 1774519199999, "quote_volume": 31479.91426, "trades": 216, "taker_buy_base": 4431.11, "taker_buy_quote": 8990.74839 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 2.037, "high": 2.037, "low": 2.023, "close": 2.027, "volume": 5151.09, "close_time": 1774522799999, "quote_volume": 10436.61856, "trades": 85, "taker_buy_base": 1686.55, "taker_buy_quote": 3414.8077 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 2.027, "high": 2.057, "low": 2.02, "close": 2.053, "volume": 27145.84, "close_time": 1774526399999, "quote_volume": 55041.09746, "trades": 409, "taker_buy_base": 5668.45, "taker_buy_quote": 11510.28899 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 2.053, "high": 2.075, "low": 2.049, "close": 2.068, "volume": 17646.51, "close_time": 1774529999999, "quote_volume": 36377.22388, "trades": 337, "taker_buy_base": 10008.33, "taker_buy_quote": 20619.93211 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 2.07, "high": 2.098, "low": 2.069, "close": 2.077, "volume": 23146.53, "close_time": 1774533599999, "quote_volume": 48220.20242, "trades": 343, "taker_buy_base": 13631.86, "taker_buy_quote": 28400.75815 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 2.08, "high": 2.11, "low": 2.076, "close": 2.096, "volume": 12815.7, "close_time": 1774537199999, "quote_volume": 26791.51821, "trades": 206, "taker_buy_base": 4241.67, "taker_buy_quote": 8869.80436 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 2.09, "high": 2.103, "low": 2.09, "close": 2.103, "volume": 11878.09, "close_time": 1774540799999, "quote_volume": 24903.8661, "trades": 220, "taker_buy_base": 5390.7, "taker_buy_quote": 11309.4845 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 2.104, "high": 2.152, "low": 2.097, "close": 2.148, "volume": 26942.5, "close_time": 1774544399999, "quote_volume": 57207.66499, "trades": 509, "taker_buy_base": 16978.14, "taker_buy_quote": 36069.65182 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 2.149, "high": 2.198, "low": 2.144, "close": 2.146, "volume": 56740.91, "close_time": 1774547999999, "quote_volume": 123378.77552, "trades": 1037, "taker_buy_base": 25239.05, "taker_buy_quote": 54892.70475 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 2.146, "high": 2.159, "low": 2.103, "close": 2.132, "volume": 41004.74, "close_time": 1774551599999, "quote_volume": 87191.40212, "trades": 691, "taker_buy_base": 22751.34, "taker_buy_quote": 48398.46653 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 2.132, "high": 2.133, "low": 2.096, "close": 2.113, "volume": 14829.09, "close_time": 1774555199999, "quote_volume": 31249.23729, "trades": 271, "taker_buy_base": 7595.02, "taker_buy_quote": 15993.15946 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 2.108, "high": 2.144, "low": 2.103, "close": 2.131, "volume": 14424.67, "close_time": 1774558799999, "quote_volume": 30658.19845, "trades": 239, "taker_buy_base": 9219.55, "taker_buy_quote": 19602.69316 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 2.125, "high": 2.155, "low": 2.124, "close": 2.146, "volume": 4888.42, "close_time": 1774562399999, "quote_volume": 10465.25676, "trades": 85, "taker_buy_base": 2467.72, "taker_buy_quote": 5290.93083 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 2.145, "high": 2.155, "low": 2.126, "close": 2.153, "volume": 5813.78, "close_time": 1774565999999, "quote_volume": 12452.86557, "trades": 118, "taker_buy_base": 2583.93, "taker_buy_quote": 5534.73192 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 2.155, "high": 2.16, "low": 2.134, "close": 2.149, "volume": 21702.56, "close_time": 1774569599999, "quote_volume": 46626.06833, "trades": 356, "taker_buy_base": 7780.84, "taker_buy_quote": 16722.66521 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 2.148, "high": 2.148, "low": 2.103, "close": 2.128, "volume": 89408.65, "close_time": 1774573199999, "quote_volume": 189854.82117, "trades": 1361, "taker_buy_base": 46769.8, "taker_buy_quote": 99375.66478 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 2.132, "high": 2.164, "low": 2.124, "close": 2.161, "volume": 20213.1, "close_time": 1774576799999, "quote_volume": 43273.04751, "trades": 349, "taker_buy_base": 10072.14, "taker_buy_quote": 21553.12643 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 2.159, "high": 2.181, "low": 2.154, "close": 2.178, "volume": 31737.86, "close_time": 1774580399999, "quote_volume": 68868.31583, "trades": 551, "taker_buy_base": 16661.34, "taker_buy_quote": 36151.41315 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 2.174, "high": 2.174, "low": 2.113, "close": 2.121, "volume": 50319.73, "close_time": 1774583999999, "quote_volume": 107708.76828, "trades": 881, "taker_buy_base": 30803.0, "taker_buy_quote": 65947.47288 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 2.121, "high": 2.147, "low": 2.096, "close": 2.133, "volume": 38333.43, "close_time": 1774587599999, "quote_volume": 81386.8273, "trades": 582, "taker_buy_base": 18873.51, "taker_buy_quote": 40095.89013 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 2.133, "high": 2.157, "low": 2.116, "close": 2.125, "volume": 17205.18, "close_time": 1774591199999, "quote_volume": 36735.18712, "trades": 340, "taker_buy_base": 7562.65, "taker_buy_quote": 16130.21825 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 2.125, "high": 2.132, "low": 2.104, "close": 2.123, "volume": 17935.32, "close_time": 1774594799999, "quote_volume": 37988.93136, "trades": 307, "taker_buy_base": 10997.81, "taker_buy_quote": 23279.4913 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 2.125, "high": 2.148, "low": 2.125, "close": 2.133, "volume": 8934.68, "close_time": 1774598399999, "quote_volume": 19108.58166, "trades": 173, "taker_buy_base": 4556.81, "taker_buy_quote": 9748.16205 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 2.135, "high": 2.138, "low": 2.072, "close": 2.085, "volume": 20880.02, "close_time": 1774601999999, "quote_volume": 43810.62652, "trades": 415, "taker_buy_base": 8436.78, "taker_buy_quote": 17656.35005 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 2.082, "high": 2.107, "low": 2.073, "close": 2.092, "volume": 27868.48, "close_time": 1774605599999, "quote_volume": 58355.32897, "trades": 290, "taker_buy_base": 12410.47, "taker_buy_quote": 25966.32036 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 2.091, "high": 2.113, "low": 2.057, "close": 2.065, "volume": 27519.15, "close_time": 1774609199999, "quote_volume": 57614.51443, "trades": 463, "taker_buy_base": 11352.83, "taker_buy_quote": 23762.74614 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 2.066, "high": 2.066, "low": 2.037, "close": 2.055, "volume": 27167.87, "close_time": 1774612799999, "quote_volume": 55637.58437, "trades": 418, "taker_buy_base": 14497.6, "taker_buy_quote": 29698.6655 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 2.052, "high": 2.061, "low": 2.04, "close": 2.049, "volume": 18550.59, "close_time": 1774616399999, "quote_volume": 38028.24678, "trades": 285, "taker_buy_base": 7927.76, "taker_buy_quote": 16254.70365 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 2.048, "high": 2.058, "low": 2.035, "close": 2.039, "volume": 12107.51, "close_time": 1774619999999, "quote_volume": 24773.16636, "trades": 217, "taker_buy_base": 7107.23, "taker_buy_quote": 14547.15871 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 2.039, "high": 2.056, "low": 2.005, "close": 2.017, "volume": 29153.98, "close_time": 1774623599999, "quote_volume": 58960.58251, "trades": 485, "taker_buy_base": 15805.72, "taker_buy_quote": 31909.57034 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 2.018, "high": 2.045, "low": 2.018, "close": 2.02, "volume": 10848.81, "close_time": 1774627199999, "quote_volume": 22015.42458, "trades": 197, "taker_buy_base": 6244.13, "taker_buy_quote": 12678.35989 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 2.017, "high": 2.028, "low": 1.997, "close": 2.019, "volume": 16245.34, "close_time": 1774630799999, "quote_volume": 32583.73263, "trades": 263, "taker_buy_base": 8117.33, "taker_buy_quote": 16299.14787 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 2.012, "high": 2.028, "low": 1.996, "close": 1.999, "volume": 7379.49, "close_time": 1774634399999, "quote_volume": 14861.36235, "trades": 155, "taker_buy_base": 4576.79, "taker_buy_quote": 9216.86111 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 1.998, "high": 2.009, "low": 1.983, "close": 2.009, "volume": 18781.1, "close_time": 1774637999999, "quote_volume": 37470.01378, "trades": 306, "taker_buy_base": 12090.47, "taker_buy_quote": 24130.20174 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 2.009, "high": 2.021, "low": 1.997, "close": 2.01, "volume": 24106.44, "close_time": 1774641599999, "quote_volume": 48498.20352, "trades": 304, "taker_buy_base": 10089.23, "taker_buy_quote": 20310.68862 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 2.009, "high": 2.014, "low": 2.003, "close": 2.012, "volume": 11282.73, "close_time": 1774645199999, "quote_volume": 22686.98409, "trades": 160, "taker_buy_base": 5234.1, "taker_buy_quote": 10528.89158 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 2.008, "high": 2.015, "low": 2.0, "close": 2.001, "volume": 30787.32, "close_time": 1774648799999, "quote_volume": 62017.34423, "trades": 171, "taker_buy_base": 27323.01, "taker_buy_quote": 55047.77215 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 1.999, "high": 2.014, "low": 1.999, "close": 2.013, "volume": 6749.26, "close_time": 1774652399999, "quote_volume": 13547.25645, "trades": 72, "taker_buy_base": 5304.27, "taker_buy_quote": 10644.52272 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 2.012, "high": 2.012, "low": 2.004, "close": 2.006, "volume": 3750.17, "close_time": 1774655999999, "quote_volume": 7528.4064, "trades": 21, "taker_buy_base": 709.49, "taker_buy_quote": 1423.60779 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 2.01, "high": 2.015, "low": 1.997, "close": 1.998, "volume": 37649.84, "close_time": 1774659599999, "quote_volume": 75776.56227, "trades": 328, "taker_buy_base": 34704.91, "taker_buy_quote": 69871.43813 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 1.999, "high": 2.006, "low": 1.976, "close": 1.993, "volume": 20547.31, "close_time": 1774663199999, "quote_volume": 40783.58472, "trades": 279, "taker_buy_base": 12284.41, "taker_buy_quote": 24380.99312 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 1.994, "high": 2.011, "low": 1.99, "close": 1.998, "volume": 5463.48, "close_time": 1774666799999, "quote_volume": 10926.38119, "trades": 113, "taker_buy_base": 3179.98, "taker_buy_quote": 6358.1605 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 1.997, "high": 2.015, "low": 1.993, "close": 2.014, "volume": 42372.19, "close_time": 1774670399999, "quote_volume": 85301.02242, "trades": 467, "taker_buy_base": 36686.1, "taker_buy_quote": 73868.50697 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 2.015, "high": 2.037, "low": 2.015, "close": 2.02, "volume": 39851.55, "close_time": 1774673999999, "quote_volume": 80382.66753, "trades": 376, "taker_buy_base": 33829.87, "taker_buy_quote": 68193.89424 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 2.023, "high": 2.053, "low": 2.023, "close": 2.053, "volume": 8028.26, "close_time": 1774677599999, "quote_volume": 16402.57221, "trades": 195, "taker_buy_base": 2627.4, "taker_buy_quote": 5358.82095 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 2.054, "high": 2.056, "low": 2.03, "close": 2.048, "volume": 17341.28, "close_time": 1774681199999, "quote_volume": 35408.95595, "trades": 269, "taker_buy_base": 7395.33, "taker_buy_quote": 15084.05006 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 2.049, "high": 2.072, "low": 2.046, "close": 2.062, "volume": 8016.91, "close_time": 1774684799999, "quote_volume": 16510.99986, "trades": 181, "taker_buy_base": 3784.93, "taker_buy_quote": 7792.45583 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 2.06, "high": 2.082, "low": 2.059, "close": 2.076, "volume": 12991.71, "close_time": 1774688399999, "quote_volume": 26947.70349, "trades": 231, "taker_buy_base": 7056.04, "taker_buy_quote": 14641.32749 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 2.076, "high": 2.08, "low": 2.049, "close": 2.051, "volume": 7323.68, "close_time": 1774691999999, "quote_volume": 15127.95391, "trades": 113, "taker_buy_base": 2375.57, "taker_buy_quote": 4919.85903 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 2.049, "high": 2.058, "low": 2.038, "close": 2.054, "volume": 6137.46, "close_time": 1774695599999, "quote_volume": 12556.65087, "trades": 119, "taker_buy_base": 2637.76, "taker_buy_quote": 5394.78806 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 2.055, "high": 2.06, "low": 2.034, "close": 2.04, "volume": 7133.4, "close_time": 1774699199999, "quote_volume": 14547.44208, "trades": 125, "taker_buy_base": 1785.23, "taker_buy_quote": 3644.63909 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 2.04, "high": 2.045, "low": 2.034, "close": 2.034, "volume": 4813.5, "close_time": 1774702799999, "quote_volume": 9812.71244, "trades": 108, "taker_buy_base": 2954.25, "taker_buy_quote": 6018.81717 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 2.034, "high": 2.068, "low": 2.033, "close": 2.055, "volume": 6185.4, "close_time": 1774706399999, "quote_volume": 12692.98211, "trades": 119, "taker_buy_base": 4080.66, "taker_buy_quote": 8369.09648 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 2.058, "high": 2.059, "low": 2.033, "close": 2.034, "volume": 8677.55, "close_time": 1774709999999, "quote_volume": 17732.51809, "trades": 161, "taker_buy_base": 3931.85, "taker_buy_quote": 8035.95486 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 2.033, "high": 2.056, "low": 2.033, "close": 2.051, "volume": 7396.86, "close_time": 1774713599999, "quote_volume": 15127.68518, "trades": 127, "taker_buy_base": 3256.4, "taker_buy_quote": 6654.01482 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 2.054, "high": 2.055, "low": 2.024, "close": 2.027, "volume": 4666.59, "close_time": 1774717199999, "quote_volume": 9492.64422, "trades": 116, "taker_buy_base": 2022.3, "taker_buy_quote": 4119.07765 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 2.025, "high": 2.026, "low": 2.009, "close": 2.017, "volume": 7421.67, "close_time": 1774720799999, "quote_volume": 14975.8961, "trades": 152, "taker_buy_base": 4376.28, "taker_buy_quote": 8831.19853 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 2.014, "high": 2.029, "low": 2.014, "close": 2.029, "volume": 2521.94, "close_time": 1774724399999, "quote_volume": 5100.54897, "trades": 50, "taker_buy_base": 1786.65, "taker_buy_quote": 3613.99439 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 2.028, "high": 2.033, "low": 2.022, "close": 2.03, "volume": 1707.49, "close_time": 1774727999999, "quote_volume": 3463.80148, "trades": 46, "taker_buy_base": 850.51, "taker_buy_quote": 1725.38527 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 2.03, "high": 2.042, "low": 2.019, "close": 2.036, "volume": 5989.85, "close_time": 1774731599999, "quote_volume": 12164.20503, "trades": 96, "taker_buy_base": 2065.14, "taker_buy_quote": 4196.3327 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 2.04, "high": 2.045, "low": 2.03, "close": 2.032, "volume": 2565.78, "close_time": 1774735199999, "quote_volume": 5233.36634, "trades": 68, "taker_buy_base": 1105.99, "taker_buy_quote": 2256.56201 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 2.029, "high": 2.034, "low": 2.025, "close": 2.025, "volume": 1917.94, "close_time": 1774738799999, "quote_volume": 3891.40546, "trades": 31, "taker_buy_base": 844.33, "taker_buy_quote": 1713.67218 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 2.034, "high": 2.034, "low": 1.998, "close": 1.998, "volume": 3930.23, "close_time": 1774742399999, "quote_volume": 7890.36915, "trades": 66, "taker_buy_base": 1651.68, "taker_buy_quote": 3319.63257 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 1.998, "high": 1.999, "low": 1.99, "close": 1.994, "volume": 2846.72, "close_time": 1774745999999, "quote_volume": 5680.05357, "trades": 56, "taker_buy_base": 1160.75, "taker_buy_quote": 2315.2971 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 1.995, "high": 2.009, "low": 1.993, "close": 2.001, "volume": 4966.3, "close_time": 1774749599999, "quote_volume": 9947.2585, "trades": 67, "taker_buy_base": 2161.0, "taker_buy_quote": 4323.00982 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 2.001, "high": 2.015, "low": 1.997, "close": 2.012, "volume": 2932.23, "close_time": 1774753199999, "quote_volume": 5882.03798, "trades": 59, "taker_buy_base": 1470.03, "taker_buy_quote": 2942.44824 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 2.015, "high": 2.023, "low": 2.005, "close": 2.008, "volume": 859.23, "close_time": 1774756799999, "quote_volume": 1729.49107, "trades": 21, "taker_buy_base": 500.4, "taker_buy_quote": 1006.5272 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 2.009, "high": 2.01, "low": 2.001, "close": 2.01, "volume": 2486.84, "close_time": 1774760399999, "quote_volume": 4992.00951, "trades": 43, "taker_buy_base": 1797.65, "taker_buy_quote": 3609.66875 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 2.01, "high": 2.015, "low": 2.002, "close": 2.009, "volume": 4903.37, "close_time": 1774763999999, "quote_volume": 9851.51313, "trades": 85, "taker_buy_base": 1911.78, "taker_buy_quote": 3839.92476 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 2.007, "high": 2.02, "low": 2.006, "close": 2.008, "volume": 5673.85, "close_time": 1774767599999, "quote_volume": 11419.28826, "trades": 85, "taker_buy_base": 2312.21, "taker_buy_quote": 4651.50327 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 2.005, "high": 2.005, "low": 1.995, "close": 2.0, "volume": 3989.48, "close_time": 1774771199999, "quote_volume": 7982.58454, "trades": 82, "taker_buy_base": 2039.07, "taker_buy_quote": 4081.50068 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 2.0, "high": 2.008, "low": 1.998, "close": 2.003, "volume": 1296.74, "close_time": 1774774799999, "quote_volume": 2598.84866, "trades": 30, "taker_buy_base": 666.87, "taker_buy_quote": 1337.39093 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 2.002, "high": 2.004, "low": 1.994, "close": 1.997, "volume": 2484.16, "close_time": 1774778399999, "quote_volume": 4967.89884, "trades": 34, "taker_buy_base": 898.07, "taker_buy_quote": 1794.8737 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 1.997, "high": 2.007, "low": 1.995, "close": 2.001, "volume": 3510.58, "close_time": 1774781999999, "quote_volume": 7027.02418, "trades": 70, "taker_buy_base": 1281.5, "taker_buy_quote": 2563.99072 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 2.003, "high": 2.01, "low": 1.997, "close": 2.008, "volume": 4671.15, "close_time": 1774785599999, "quote_volume": 9366.3878, "trades": 66, "taker_buy_base": 996.22, "taker_buy_quote": 1998.56054 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 2.005, "high": 2.009, "low": 1.994, "close": 1.995, "volume": 603.17, "close_time": 1774789199999, "quote_volume": 1207.7356, "trades": 26, "taker_buy_base": 478.17, "taker_buy_quote": 956.98768 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 1.994, "high": 1.995, "low": 1.983, "close": 1.984, "volume": 4855.67, "close_time": 1774792799999, "quote_volume": 9647.0503, "trades": 79, "taker_buy_base": 2603.02, "taker_buy_quote": 5170.47421 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 1.982, "high": 1.996, "low": 1.979, "close": 1.986, "volume": 16143.54, "close_time": 1774796399999, "quote_volume": 32108.13561, "trades": 150, "taker_buy_base": 11668.25, "taker_buy_quote": 23206.56861 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 1.991, "high": 1.996, "low": 1.969, "close": 1.979, "volume": 5534.21, "close_time": 1774799999999, "quote_volume": 10961.4881, "trades": 131, "taker_buy_base": 1973.85, "taker_buy_quote": 3905.45795 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 1.978, "high": 1.998, "low": 1.978, "close": 1.988, "volume": 5657.64, "close_time": 1774803599999, "quote_volume": 11242.85144, "trades": 124, "taker_buy_base": 1174.84, "taker_buy_quote": 2328.09173 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 1.989, "high": 1.989, "low": 1.976, "close": 1.982, "volume": 3622.95, "close_time": 1774807199999, "quote_volume": 7183.78045, "trades": 65, "taker_buy_base": 2175.67, "taker_buy_quote": 4314.8832 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 1.976, "high": 1.976, "low": 1.958, "close": 1.965, "volume": 8791.5, "close_time": 1774810799999, "quote_volume": 17255.77123, "trades": 185, "taker_buy_base": 4547.97, "taker_buy_quote": 8922.65953 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 1.965, "high": 1.974, "low": 1.963, "close": 1.97, "volume": 2514.91, "close_time": 1774814399999, "quote_volume": 4950.66338, "trades": 52, "taker_buy_base": 936.68, "taker_buy_quote": 1841.87036 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 1.97, "high": 1.985, "low": 1.97, "close": 1.976, "volume": 2740.54, "close_time": 1774817999999, "quote_volume": 5420.31938, "trades": 63, "taker_buy_base": 1935.3, "taker_buy_quote": 3826.62101 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 1.982, "high": 1.997, "low": 1.977, "close": 1.989, "volume": 1572.52, "close_time": 1774821599999, "quote_volume": 3125.38366, "trades": 61, "taker_buy_base": 451.29, "taker_buy_quote": 898.12428 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 1.991, "high": 1.991, "low": 1.949, "close": 1.986, "volume": 36017.57, "close_time": 1774825199999, "quote_volume": 70537.33298, "trades": 212, "taker_buy_base": 12477.71, "taker_buy_quote": 24377.70194 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 1.981, "high": 1.986, "low": 1.968, "close": 1.968, "volume": 6511.97, "close_time": 1774828799999, "quote_volume": 12865.17065, "trades": 105, "taker_buy_base": 3867.77, "taker_buy_quote": 7640.68776 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 1.973, "high": 1.995, "low": 1.964, "close": 1.985, "volume": 1270.03, "close_time": 1774832399999, "quote_volume": 2515.72631, "trades": 42, "taker_buy_base": 1002.73, "taker_buy_quote": 1985.71495 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 1.991, "high": 2.013, "low": 1.991, "close": 2.009, "volume": 4833.11, "close_time": 1774835999999, "quote_volume": 9682.03274, "trades": 99, "taker_buy_base": 2364.99, "taker_buy_quote": 4736.21082 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 2.011, "high": 2.034, "low": 2.003, "close": 2.028, "volume": 6769.05, "close_time": 1774839599999, "quote_volume": 13676.90226, "trades": 110, "taker_buy_base": 2744.7, "taker_buy_quote": 5553.27708 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 2.021, "high": 2.033, "low": 2.018, "close": 2.021, "volume": 3779.7, "close_time": 1774843199999, "quote_volume": 7665.07008, "trades": 60, "taker_buy_base": 3096.3, "taker_buy_quote": 6280.05082 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 2.019, "high": 2.046, "low": 2.019, "close": 2.032, "volume": 10141.66, "close_time": 1774846799999, "quote_volume": 20662.57159, "trades": 131, "taker_buy_base": 2207.09, "taker_buy_quote": 4490.62848 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 2.034, "high": 2.037, "low": 2.006, "close": 2.01, "volume": 7622.88, "close_time": 1774850399999, "quote_volume": 15431.71377, "trades": 142, "taker_buy_base": 5021.17, "taker_buy_quote": 10167.37102 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 2.011, "high": 2.014, "low": 1.998, "close": 1.998, "volume": 2318.8, "close_time": 1774853999999, "quote_volume": 4655.32171, "trades": 54, "taker_buy_base": 924.73, "taker_buy_quote": 1857.17172 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 1.996, "high": 2.017, "low": 1.992, "close": 2.01, "volume": 5229.55, "close_time": 1774857599999, "quote_volume": 10491.7945, "trades": 106, "taker_buy_base": 3412.12, "taker_buy_quote": 6848.28875 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 2.009, "high": 2.024, "low": 2.009, "close": 2.011, "volume": 6477.43, "close_time": 1774861199999, "quote_volume": 13058.25479, "trades": 118, "taker_buy_base": 3498.0, "taker_buy_quote": 7056.14656 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 2.01, "high": 2.017, "low": 2.006, "close": 2.017, "volume": 2690.63, "close_time": 1774864799999, "quote_volume": 5407.7893, "trades": 43, "taker_buy_base": 2223.67, "taker_buy_quote": 4468.01142 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 2.014, "high": 2.024, "low": 2.014, "close": 2.02, "volume": 3224.25, "close_time": 1774868399999, "quote_volume": 6513.65809, "trades": 77, "taker_buy_base": 1506.57, "taker_buy_quote": 3045.64202 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 2.02, "high": 2.037, "low": 2.015, "close": 2.022, "volume": 7026.62, "close_time": 1774871999999, "quote_volume": 14218.625, "trades": 95, "taker_buy_base": 4352.05, "taker_buy_quote": 8809.28507 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 2.023, "high": 2.051, "low": 2.02, "close": 2.042, "volume": 49663.13, "close_time": 1774875599999, "quote_volume": 101675.79036, "trades": 257, "taker_buy_base": 9585.34, "taker_buy_quote": 19578.14131 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 2.04, "high": 2.045, "low": 2.007, "close": 2.007, "volume": 13033.05, "close_time": 1774879199999, "quote_volume": 26429.81971, "trades": 188, "taker_buy_base": 7247.72, "taker_buy_quote": 14686.31466 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 2.008, "high": 2.021, "low": 1.999, "close": 2.002, "volume": 9357.9, "close_time": 1774882799999, "quote_volume": 18754.96474, "trades": 147, "taker_buy_base": 7079.91, "taker_buy_quote": 14189.12564 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 2.002, "high": 2.009, "low": 1.978, "close": 1.984, "volume": 10638.47, "close_time": 1774886399999, "quote_volume": 21175.81306, "trades": 160, "taker_buy_base": 7382.19, "taker_buy_quote": 14691.7021 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 1.985, "high": 1.996, "low": 1.976, "close": 1.982, "volume": 4568.09, "close_time": 1774889999999, "quote_volume": 9064.97889, "trades": 87, "taker_buy_base": 2304.76, "taker_buy_quote": 4572.0851 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 1.988, "high": 1.99, "low": 1.916, "close": 1.927, "volume": 24504.45, "close_time": 1774893599999, "quote_volume": 47574.6201, "trades": 380, "taker_buy_base": 12335.56, "taker_buy_quote": 23911.90225 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 1.928, "high": 1.937, "low": 1.916, "close": 1.929, "volume": 13390.97, "close_time": 1774897199999, "quote_volume": 25822.26128, "trades": 198, "taker_buy_base": 6549.9, "taker_buy_quote": 12631.7402 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 1.929, "high": 1.929, "low": 1.908, "close": 1.927, "volume": 7625.53, "close_time": 1774900799999, "quote_volume": 14609.32089, "trades": 137, "taker_buy_base": 3596.55, "taker_buy_quote": 6883.52816 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 1.923, "high": 1.932, "low": 1.919, "close": 1.924, "volume": 9860.55, "close_time": 1774904399999, "quote_volume": 18983.18868, "trades": 119, "taker_buy_base": 2279.43, "taker_buy_quote": 4385.30775 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 1.924, "high": 1.93, "low": 1.924, "close": 1.924, "volume": 173711.78, "close_time": 1774907999999, "quote_volume": 334736.31272, "trades": 2520, "taker_buy_base": 171606.93, "taker_buy_quote": 330683.29325 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 1.923, "high": 1.923, "low": 1.898, "close": 1.902, "volume": 11347.56, "close_time": 1774911599999, "quote_volume": 21612.01939, "trades": 165, "taker_buy_base": 6987.48, "taker_buy_quote": 13302.79626 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 1.9, "high": 1.901, "low": 1.874, "close": 1.882, "volume": 11237.08, "close_time": 1774915199999, "quote_volume": 21177.63989, "trades": 196, "taker_buy_base": 5396.08, "taker_buy_quote": 10178.57446 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 1.882, "high": 1.889, "low": 1.858, "close": 1.88, "volume": 10611.61, "close_time": 1774918799999, "quote_volume": 19816.98478, "trades": 295, "taker_buy_base": 6167.45, "taker_buy_quote": 11525.54525 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 1.885, "high": 1.913, "low": 1.88, "close": 1.903, "volume": 16956.98, "close_time": 1774922399999, "quote_volume": 32092.96564, "trades": 205, "taker_buy_base": 13082.66, "taker_buy_quote": 24752.57697 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 1.898, "high": 1.911, "low": 1.881, "close": 1.881, "volume": 14650.45, "close_time": 1774925999999, "quote_volume": 27781.50076, "trades": 268, "taker_buy_base": 9643.51, "taker_buy_quote": 18277.56093 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 1.881, "high": 1.887, "low": 1.88, "close": 1.884, "volume": 3498.64, "close_time": 1774929599999, "quote_volume": 6592.61581, "trades": 49, "taker_buy_base": 1985.76, "taker_buy_quote": 3741.89593 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 1.882, "high": 1.884, "low": 1.873, "close": 1.873, "volume": 3989.81, "close_time": 1774933199999, "quote_volume": 7496.54925, "trades": 59, "taker_buy_base": 834.92, "taker_buy_quote": 1568.54383 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 1.869, "high": 1.875, "low": 1.859, "close": 1.874, "volume": 8138.13, "close_time": 1774936799999, "quote_volume": 15197.90319, "trades": 128, "taker_buy_base": 4893.76, "taker_buy_quote": 9146.48469 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 1.873, "high": 1.873, "low": 1.845, "close": 1.862, "volume": 23584.93, "close_time": 1774940399999, "quote_volume": 43721.02622, "trades": 284, "taker_buy_base": 13884.54, "taker_buy_quote": 25711.77116 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 1.863, "high": 1.866, "low": 1.849, "close": 1.852, "volume": 9700.34, "close_time": 1774943999999, "quote_volume": 18017.21858, "trades": 156, "taker_buy_base": 5664.94, "taker_buy_quote": 10516.13438 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 1.85, "high": 1.855, "low": 1.832, "close": 1.839, "volume": 14722.6, "close_time": 1774947599999, "quote_volume": 27177.71217, "trades": 222, "taker_buy_base": 7387.47, "taker_buy_quote": 13659.42354 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 1.84, "high": 1.852, "low": 1.822, "close": 1.84, "volume": 17728.72, "close_time": 1774951199999, "quote_volume": 32545.01477, "trades": 271, "taker_buy_base": 7455.55, "taker_buy_quote": 13685.73334 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 1.843, "high": 1.854, "low": 1.839, "close": 1.84, "volume": 3903.06, "close_time": 1774954799999, "quote_volume": 7203.95615, "trades": 95, "taker_buy_base": 2005.32, "taker_buy_quote": 3699.22469 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 1.841, "high": 1.858, "low": 1.841, "close": 1.858, "volume": 7356.21, "close_time": 1774958399999, "quote_volume": 13602.41382, "trades": 113, "taker_buy_base": 1608.28, "taker_buy_quote": 2970.25735 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 1.859, "high": 1.859, "low": 1.844, "close": 1.848, "volume": 5207.71, "close_time": 1774961999999, "quote_volume": 9633.33533, "trades": 100, "taker_buy_base": 2976.18, "taker_buy_quote": 5502.17718 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 1.848, "high": 1.855, "low": 1.844, "close": 1.846, "volume": 9823.08, "close_time": 1774965599999, "quote_volume": 18156.81537, "trades": 175, "taker_buy_base": 4620.21, "taker_buy_quote": 8541.99798 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 1.845, "high": 1.853, "low": 1.819, "close": 1.82, "volume": 10510.93, "close_time": 1774969199999, "quote_volume": 19308.56244, "trades": 205, "taker_buy_base": 5452.42, "taker_buy_quote": 10010.55277 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 1.83, "high": 1.838, "low": 1.81, "close": 1.811, "volume": 8865.66, "close_time": 1774972799999, "quote_volume": 16125.53834, "trades": 175, "taker_buy_base": 4561.17, "taker_buy_quote": 8302.24077 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 1.81, "high": 1.843, "low": 1.808, "close": 1.829, "volume": 9400.35, "close_time": 1774976399999, "quote_volume": 17144.12454, "trades": 215, "taker_buy_base": 5209.25, "taker_buy_quote": 9508.41639 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 1.834, "high": 1.884, "low": 1.828, "close": 1.834, "volume": 33645.52, "close_time": 1774979999999, "quote_volume": 62596.17926, "trades": 579, "taker_buy_base": 15865.55, "taker_buy_quote": 29510.69849 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 1.841, "high": 1.843, "low": 1.827, "close": 1.838, "volume": 11150.9, "close_time": 1774983599999, "quote_volume": 20472.19093, "trades": 191, "taker_buy_base": 4035.04, "taker_buy_quote": 7403.55776 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 1.843, "high": 1.849, "low": 1.832, "close": 1.843, "volume": 5327.48, "close_time": 1774987199999, "quote_volume": 9810.81763, "trades": 109, "taker_buy_base": 2867.34, "taker_buy_quote": 5277.34823 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 1.849, "high": 1.874, "low": 1.849, "close": 1.867, "volume": 8422.52, "close_time": 1774990799999, "quote_volume": 15666.54932, "trades": 122, "taker_buy_base": 3967.99, "taker_buy_quote": 7371.01307 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 1.869, "high": 1.882, "low": 1.86, "close": 1.879, "volume": 10490.59, "close_time": 1774994399999, "quote_volume": 19635.89028, "trades": 168, "taker_buy_base": 7309.25, "taker_buy_quote": 13683.63708 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 1.877, "high": 1.879, "low": 1.861, "close": 1.867, "volume": 3805.91, "close_time": 1774997999999, "quote_volume": 7114.3488, "trades": 48, "taker_buy_base": 1167.66, "taker_buy_quote": 2186.03147 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 1.871, "high": 1.884, "low": 1.871, "close": 1.884, "volume": 5485.07, "close_time": 1775001599999, "quote_volume": 10274.56933, "trades": 41, "taker_buy_base": 1549.96, "taker_buy_quote": 2909.83831 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 1.885, "high": 1.923, "low": 1.884, "close": 1.919, "volume": 6487.4, "close_time": 1775005199999, "quote_volume": 12354.12741, "trades": 169, "taker_buy_base": 2965.13, "taker_buy_quote": 5643.87699 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 1.917, "high": 1.917, "low": 1.881, "close": 1.893, "volume": 8950.67, "close_time": 1775008799999, "quote_volume": 16972.55203, "trades": 102, "taker_buy_base": 3343.72, "taker_buy_quote": 6352.30036 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 1.898, "high": 1.905, "low": 1.887, "close": 1.891, "volume": 2081.96, "close_time": 1775012399999, "quote_volume": 3941.50155, "trades": 47, "taker_buy_base": 1425.33, "taker_buy_quote": 2698.44963 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 1.892, "high": 1.899, "low": 1.887, "close": 1.893, "volume": 8254.41, "close_time": 1775015999999, "quote_volume": 15625.72251, "trades": 91, "taker_buy_base": 3452.45, "taker_buy_quote": 6543.84628 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 1.893, "high": 1.914, "low": 1.891, "close": 1.902, "volume": 7986.46, "close_time": 1775019599999, "quote_volume": 15183.78294, "trades": 106, "taker_buy_base": 5584.74, "taker_buy_quote": 10614.01338 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 1.898, "high": 1.91, "low": 1.894, "close": 1.905, "volume": 7666.69, "close_time": 1775023199999, "quote_volume": 14577.99436, "trades": 109, "taker_buy_base": 1706.6, "taker_buy_quote": 3243.91427 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 1.903, "high": 1.953, "low": 1.903, "close": 1.923, "volume": 57650.99, "close_time": 1775026799999, "quote_volume": 111395.81718, "trades": 584, "taker_buy_base": 42071.58, "taker_buy_quote": 81254.66579 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 1.922, "high": 1.939, "low": 1.915, "close": 1.917, "volume": 14795.85, "close_time": 1775030399999, "quote_volume": 28472.01011, "trades": 230, "taker_buy_base": 5618.03, "taker_buy_quote": 10821.56825 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 1.915, "high": 1.916, "low": 1.895, "close": 1.897, "volume": 9040.85, "close_time": 1775033999999, "quote_volume": 17235.46547, "trades": 178, "taker_buy_base": 5937.48, "taker_buy_quote": 11325.43096 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 1.896, "high": 1.897, "low": 1.877, "close": 1.882, "volume": 13427.9, "close_time": 1775037599999, "quote_volume": 25303.8107, "trades": 227, "taker_buy_base": 4718.83, "taker_buy_quote": 8890.39799 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 1.881, "high": 1.886, "low": 1.866, "close": 1.871, "volume": 7427.8, "close_time": 1775041199999, "quote_volume": 13928.54825, "trades": 132, "taker_buy_base": 4960.2, "taker_buy_quote": 9295.60631 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 1.869, "high": 1.878, "low": 1.862, "close": 1.878, "volume": 3799.32, "close_time": 1775044799999, "quote_volume": 7102.97167, "trades": 85, "taker_buy_base": 1544.58, "taker_buy_quote": 2887.92476 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 1.877, "high": 1.901, "low": 1.875, "close": 1.887, "volume": 9781.38, "close_time": 1775048399999, "quote_volume": 18443.77887, "trades": 150, "taker_buy_base": 5615.83, "taker_buy_quote": 10593.27339 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 1.882, "high": 1.921, "low": 1.876, "close": 1.909, "volume": 21440.96, "close_time": 1775051999999, "quote_volume": 40784.82813, "trades": 360, "taker_buy_base": 12275.85, "taker_buy_quote": 23291.91443 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 1.904, "high": 1.938, "low": 1.904, "close": 1.938, "volume": 35120.13, "close_time": 1775055599999, "quote_volume": 67469.60695, "trades": 295, "taker_buy_base": 6187.34, "taker_buy_quote": 11900.97332 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 1.933, "high": 1.989, "low": 1.933, "close": 1.988, "volume": 23150.95, "close_time": 1775059199999, "quote_volume": 45307.34408, "trades": 371, "taker_buy_base": 15106.76, "taker_buy_quote": 29559.18231 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 1.99, "high": 2.008, "low": 1.978, "close": 1.991, "volume": 58211.86, "close_time": 1775062799999, "quote_volume": 115913.56696, "trades": 556, "taker_buy_base": 17229.55, "taker_buy_quote": 34320.82028 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 1.988, "high": 2.003, "low": 1.977, "close": 1.998, "volume": 10310.29, "close_time": 1775066399999, "quote_volume": 20545.87355, "trades": 234, "taker_buy_base": 5453.44, "taker_buy_quote": 10864.03125 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 1.999, "high": 2.0, "low": 1.954, "close": 1.958, "volume": 26038.49, "close_time": 1775069999999, "quote_volume": 51507.1787, "trades": 365, "taker_buy_base": 11990.8, "taker_buy_quote": 23662.31894 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 1.959, "high": 1.972, "low": 1.954, "close": 1.964, "volume": 17805.1, "close_time": 1775073599999, "quote_volume": 34962.74696, "trades": 179, "taker_buy_base": 4066.87, "taker_buy_quote": 7994.05358 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 1.965, "high": 1.971, "low": 1.958, "close": 1.96, "volume": 22881.56, "close_time": 1775077199999, "quote_volume": 44915.21692, "trades": 228, "taker_buy_base": 8634.98, "taker_buy_quote": 16956.34898 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 1.96, "high": 1.973, "low": 1.958, "close": 1.969, "volume": 7740.23, "close_time": 1775080799999, "quote_volume": 15207.06627, "trades": 100, "taker_buy_base": 7134.31, "taker_buy_quote": 14018.22268 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 1.97, "high": 1.97, "low": 1.952, "close": 1.965, "volume": 8576.83, "close_time": 1775084399999, "quote_volume": 16827.8721, "trades": 121, "taker_buy_base": 4286.96, "taker_buy_quote": 8411.08445 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 1.959, "high": 1.972, "low": 1.957, "close": 1.963, "volume": 4123.54, "close_time": 1775087999999, "quote_volume": 8095.95348, "trades": 41, "taker_buy_base": 568.58, "taker_buy_quote": 1116.7163 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 1.963, "high": 2.002, "low": 1.957, "close": 2.001, "volume": 5308.51, "close_time": 1775091599999, "quote_volume": 10522.55125, "trades": 149, "taker_buy_base": 2831.23, "taker_buy_quote": 5621.61155 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 2.0, "high": 2.006, "low": 1.927, "close": 1.938, "volume": 16729.09, "close_time": 1775095199999, "quote_volume": 32800.71757, "trades": 380, "taker_buy_base": 8514.14, "taker_buy_quote": 16671.68167 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 1.937, "high": 1.943, "low": 1.902, "close": 1.92, "volume": 13536.85, "close_time": 1775098799999, "quote_volume": 25894.80316, "trades": 235, "taker_buy_base": 5053.24, "taker_buy_quote": 9665.41656 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 1.919, "high": 1.921, "low": 1.87, "close": 1.886, "volume": 23707.87, "close_time": 1775102399999, "quote_volume": 44728.1423, "trades": 357, "taker_buy_base": 10499.53, "taker_buy_quote": 19813.92062 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 1.884, "high": 1.897, "low": 1.884, "close": 1.892, "volume": 8878.29, "close_time": 1775105999999, "quote_volume": 16793.32869, "trades": 119, "taker_buy_base": 4053.35, "taker_buy_quote": 7666.69283 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 1.895, "high": 1.895, "low": 1.873, "close": 1.891, "volume": 75134.05, "close_time": 1775109599999, "quote_volume": 141100.64692, "trades": 291, "taker_buy_base": 64200.51, "taker_buy_quote": 120526.58666 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 1.891, "high": 1.905, "low": 1.891, "close": 1.898, "volume": 35899.86, "close_time": 1775113199999, "quote_volume": 68176.85334, "trades": 257, "taker_buy_base": 28061.15, "taker_buy_quote": 53307.33109 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 1.897, "high": 1.909, "low": 1.897, "close": 1.9, "volume": 13428.59, "close_time": 1775116799999, "quote_volume": 25567.03213, "trades": 239, "taker_buy_base": 7201.44, "taker_buy_quote": 13713.14261 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 1.901, "high": 1.907, "low": 1.879, "close": 1.883, "volume": 28760.19, "close_time": 1775120399999, "quote_volume": 54390.44544, "trades": 334, "taker_buy_base": 11310.16, "taker_buy_quote": 21361.94958 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 1.884, "high": 1.884, "low": 1.859, "close": 1.865, "volume": 85338.72, "close_time": 1775123999999, "quote_volume": 160258.49403, "trades": 367, "taker_buy_base": 13762.05, "taker_buy_quote": 25796.24467 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 1.862, "high": 1.863, "low": 1.847, "close": 1.851, "volume": 145250.15, "close_time": 1775127599999, "quote_volume": 269400.19701, "trades": 337, "taker_buy_base": 72513.18, "taker_buy_quote": 134489.71561 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 1.856, "high": 1.856, "low": 1.841, "close": 1.847, "volume": 18927.01, "close_time": 1775131199999, "quote_volume": 35008.20589, "trades": 220, "taker_buy_base": 5082.85, "taker_buy_quote": 9402.21011 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 1.85, "high": 1.862, "low": 1.848, "close": 1.856, "volume": 10310.62, "close_time": 1775134799999, "quote_volume": 19116.17774, "trades": 134, "taker_buy_base": 4549.14, "taker_buy_quote": 8439.23211 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 1.857, "high": 1.857, "low": 1.838, "close": 1.854, "volume": 6469.91, "close_time": 1775138399999, "quote_volume": 11944.22885, "trades": 146, "taker_buy_base": 1569.97, "taker_buy_quote": 2897.26631 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 1.852, "high": 1.894, "low": 1.849, "close": 1.893, "volume": 12178.79, "close_time": 1775141999999, "quote_volume": 22828.28183, "trades": 262, "taker_buy_base": 7633.62, "taker_buy_quote": 14284.01207 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 1.894, "high": 1.894, "low": 1.871, "close": 1.88, "volume": 6531.65, "close_time": 1775145599999, "quote_volume": 12279.38848, "trades": 153, "taker_buy_base": 3606.82, "taker_buy_quote": 6775.50163 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 1.88, "high": 1.88, "low": 1.864, "close": 1.874, "volume": 6714.95, "close_time": 1775149199999, "quote_volume": 12577.35354, "trades": 99, "taker_buy_base": 4877.39, "taker_buy_quote": 9134.58044 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 1.862, "high": 1.878, "low": 1.84, "close": 1.846, "volume": 14460.14, "close_time": 1775152799999, "quote_volume": 26871.79069, "trades": 218, "taker_buy_base": 8526.64, "taker_buy_quote": 15879.26323 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 1.847, "high": 1.856, "low": 1.837, "close": 1.852, "volume": 7086.57, "close_time": 1775156399999, "quote_volume": 13077.28182, "trades": 121, "taker_buy_base": 4945.64, "taker_buy_quote": 9122.36095 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 1.85, "high": 1.863, "low": 1.848, "close": 1.859, "volume": 7485.56, "close_time": 1775159999999, "quote_volume": 13907.63218, "trades": 100, "taker_buy_base": 4291.51, "taker_buy_quote": 7974.23278 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 1.86, "high": 1.881, "low": 1.855, "close": 1.862, "volume": 27096.71, "close_time": 1775163599999, "quote_volume": 50644.70693, "trades": 204, "taker_buy_base": 7959.79, "taker_buy_quote": 14832.29176 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 1.861, "high": 1.863, "low": 1.855, "close": 1.855, "volume": 2984.18, "close_time": 1775167199999, "quote_volume": 5552.14162, "trades": 47, "taker_buy_base": 2183.82, "taker_buy_quote": 4063.52731 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 1.856, "high": 1.859, "low": 1.854, "close": 1.856, "volume": 2393.49, "close_time": 1775170799999, "quote_volume": 4443.68168, "trades": 33, "taker_buy_base": 1345.98, "taker_buy_quote": 2499.21177 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 1.854, "high": 1.868, "low": 1.853, "close": 1.864, "volume": 2290.12, "close_time": 1775174399999, "quote_volume": 4263.67973, "trades": 46, "taker_buy_base": 997.74, "taker_buy_quote": 1856.84326 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 1.863, "high": 1.881, "low": 1.861, "close": 1.879, "volume": 5619.4, "close_time": 1775177999999, "quote_volume": 10520.41391, "trades": 138, "taker_buy_base": 2239.66, "taker_buy_quote": 4187.72115 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 1.879, "high": 1.879, "low": 1.868, "close": 1.869, "volume": 4740.43, "close_time": 1775181599999, "quote_volume": 8876.80892, "trades": 89, "taker_buy_base": 1907.07, "taker_buy_quote": 3570.60072 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 1.866, "high": 1.894, "low": 1.861, "close": 1.893, "volume": 5775.71, "close_time": 1775185199999, "quote_volume": 10876.51836, "trades": 143, "taker_buy_base": 1783.55, "taker_buy_quote": 3356.46542 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 1.893, "high": 1.915, "low": 1.89, "close": 1.915, "volume": 7525.06, "close_time": 1775188799999, "quote_volume": 14325.40124, "trades": 176, "taker_buy_base": 1954.9, "taker_buy_quote": 3720.51636 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 1.915, "high": 1.915, "low": 1.893, "close": 1.905, "volume": 14778.44, "close_time": 1775192399999, "quote_volume": 28141.68848, "trades": 187, "taker_buy_base": 4969.63, "taker_buy_quote": 9459.60191 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 1.902, "high": 1.919, "low": 1.897, "close": 1.901, "volume": 9589.12, "close_time": 1775195999999, "quote_volume": 18269.3622, "trades": 164, "taker_buy_base": 4373.73, "taker_buy_quote": 8336.26092 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 1.904, "high": 1.909, "low": 1.896, "close": 1.906, "volume": 5651.84, "close_time": 1775199599999, "quote_volume": 10756.80829, "trades": 101, "taker_buy_base": 1963.71, "taker_buy_quote": 3739.24625 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 1.904, "high": 1.955, "low": 1.904, "close": 1.936, "volume": 22788.99, "close_time": 1775203199999, "quote_volume": 43968.89758, "trades": 370, "taker_buy_base": 13607.25, "taker_buy_quote": 26250.07106 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 1.936, "high": 1.961, "low": 1.936, "close": 1.946, "volume": 10054.67, "close_time": 1775206799999, "quote_volume": 19575.29782, "trades": 220, "taker_buy_base": 4686.65, "taker_buy_quote": 9127.7196 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 1.944, "high": 1.946, "low": 1.925, "close": 1.941, "volume": 7905.44, "close_time": 1775210399999, "quote_volume": 15320.85666, "trades": 125, "taker_buy_base": 2374.7, "taker_buy_quote": 4595.99255 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 1.941, "high": 1.946, "low": 1.92, "close": 1.927, "volume": 10388.85, "close_time": 1775213999999, "quote_volume": 20091.89073, "trades": 136, "taker_buy_base": 4732.53, "taker_buy_quote": 9150.86233 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 1.931, "high": 1.934, "low": 1.924, "close": 1.928, "volume": 1502.48, "close_time": 1775217599999, "quote_volume": 2897.57975, "trades": 28, "taker_buy_base": 1155.81, "taker_buy_quote": 2228.83386 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 1.927, "high": 1.936, "low": 1.905, "close": 1.909, "volume": 15728.18, "close_time": 1775221199999, "quote_volume": 30184.73573, "trades": 200, "taker_buy_base": 7474.88, "taker_buy_quote": 14352.1263 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 1.91, "high": 1.91, "low": 1.89, "close": 1.896, "volume": 2921.71, "close_time": 1775224799999, "quote_volume": 5549.19066, "trades": 63, "taker_buy_base": 1197.05, "taker_buy_quote": 2272.02334 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 1.893, "high": 1.899, "low": 1.886, "close": 1.899, "volume": 6178.21, "close_time": 1775228399999, "quote_volume": 11696.56233, "trades": 120, "taker_buy_base": 3465.13, "taker_buy_quote": 6559.30306 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 1.895, "high": 1.898, "low": 1.883, "close": 1.884, "volume": 7354.52, "close_time": 1775231999999, "quote_volume": 13887.30232, "trades": 87, "taker_buy_base": 2777.43, "taker_buy_quote": 5235.0614 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 1.883, "high": 1.89, "low": 1.878, "close": 1.888, "volume": 16491.26, "close_time": 1775235599999, "quote_volume": 31038.05029, "trades": 169, "taker_buy_base": 8564.93, "taker_buy_quote": 16122.57845 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 1.884, "high": 1.893, "low": 1.884, "close": 1.891, "volume": 19455.72, "close_time": 1775239199999, "quote_volume": 36730.54125, "trades": 200, "taker_buy_base": 6861.36, "taker_buy_quote": 12954.04153 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 1.89, "high": 1.893, "low": 1.865, "close": 1.866, "volume": 9300.58, "close_time": 1775242799999, "quote_volume": 17468.14629, "trades": 136, "taker_buy_base": 4599.22, "taker_buy_quote": 8628.42323 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 1.868, "high": 1.875, "low": 1.862, "close": 1.871, "volume": 4842.89, "close_time": 1775246399999, "quote_volume": 9043.91091, "trades": 76, "taker_buy_base": 2791.7, "taker_buy_quote": 5213.79231 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 1.87, "high": 1.878, "low": 1.867, "close": 1.878, "volume": 4603.82, "close_time": 1775249999999, "quote_volume": 8628.06692, "trades": 80, "taker_buy_base": 2926.05, "taker_buy_quote": 5488.98144 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 1.879, "high": 1.89, "low": 1.876, "close": 1.887, "volume": 5994.97, "close_time": 1775253599999, "quote_volume": 11296.90883, "trades": 87, "taker_buy_base": 3970.33, "taker_buy_quote": 7478.18041 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 1.881, "high": 1.882, "low": 1.875, "close": 1.876, "volume": 1715.25, "close_time": 1775257199999, "quote_volume": 3224.06441, "trades": 26, "taker_buy_base": 1293.27, "taker_buy_quote": 2432.29067 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 1.876, "high": 1.882, "low": 1.874, "close": 1.881, "volume": 4986.42, "close_time": 1775260799999, "quote_volume": 9359.36845, "trades": 78, "taker_buy_base": 179.3, "taker_buy_quote": 336.46691 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 1.883, "high": 1.886, "low": 1.876, "close": 1.88, "volume": 6069.29, "close_time": 1775264399999, "quote_volume": 11411.79323, "trades": 122, "taker_buy_base": 3011.63, "taker_buy_quote": 5655.73398 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 1.879, "high": 1.88, "low": 1.872, "close": 1.876, "volume": 5434.16, "close_time": 1775267999999, "quote_volume": 10194.34548, "trades": 64, "taker_buy_base": 2623.62, "taker_buy_quote": 4920.73239 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 1.874, "high": 1.885, "low": 1.874, "close": 1.883, "volume": 3609.79, "close_time": 1775271599999, "quote_volume": 6788.69409, "trades": 68, "taker_buy_base": 1900.93, "taker_buy_quote": 3571.19226 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 1.885, "high": 1.905, "low": 1.884, "close": 1.901, "volume": 10524.35, "close_time": 1775275199999, "quote_volume": 19969.44196, "trades": 198, "taker_buy_base": 4358.41, "taker_buy_quote": 8283.65403 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 1.902, "high": 1.911, "low": 1.898, "close": 1.908, "volume": 7988.18, "close_time": 1775278799999, "quote_volume": 15236.02738, "trades": 136, "taker_buy_base": 2243.02, "taker_buy_quote": 4281.84589 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 1.909, "high": 1.925, "low": 1.894, "close": 1.924, "volume": 11526.33, "close_time": 1775282399999, "quote_volume": 21981.60708, "trades": 201, "taker_buy_base": 3887.3, "taker_buy_quote": 7407.6544 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 1.923, "high": 1.935, "low": 1.916, "close": 1.933, "volume": 4452.82, "close_time": 1775285999999, "quote_volume": 8577.80012, "trades": 128, "taker_buy_base": 1019.2, "taker_buy_quote": 1966.09363 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 1.935, "high": 1.948, "low": 1.919, "close": 1.919, "volume": 16696.42, "close_time": 1775289599999, "quote_volume": 32362.77691, "trades": 252, "taker_buy_base": 8877.79, "taker_buy_quote": 17201.16127 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 1.925, "high": 1.929, "low": 1.915, "close": 1.926, "volume": 6617.7, "close_time": 1775293199999, "quote_volume": 12721.37785, "trades": 95, "taker_buy_base": 1868.38, "taker_buy_quote": 3594.61326 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 1.928, "high": 1.934, "low": 1.911, "close": 1.912, "volume": 6133.15, "close_time": 1775296799999, "quote_volume": 11766.19179, "trades": 88, "taker_buy_base": 3408.04, "taker_buy_quote": 6527.44018 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 1.91, "high": 1.914, "low": 1.898, "close": 1.908, "volume": 8023.16, "close_time": 1775300399999, "quote_volume": 15280.9723, "trades": 119, "taker_buy_base": 4064.01, "taker_buy_quote": 7740.32557 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 1.91, "high": 1.915, "low": 1.909, "close": 1.911, "volume": 4266.81, "close_time": 1775303999999, "quote_volume": 8157.79466, "trades": 84, "taker_buy_base": 3278.12, "taker_buy_quote": 6267.02161 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 1.914, "high": 1.921, "low": 1.908, "close": 1.915, "volume": 9538.76, "close_time": 1775307599999, "quote_volume": 18260.34058, "trades": 164, "taker_buy_base": 2967.5, "taker_buy_quote": 5674.37537 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 1.916, "high": 1.917, "low": 1.906, "close": 1.908, "volume": 6863.29, "close_time": 1775311199999, "quote_volume": 13125.45542, "trades": 118, "taker_buy_base": 3758.71, "taker_buy_quote": 7186.95486 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 1.905, "high": 1.915, "low": 1.89, "close": 1.904, "volume": 14413.18, "close_time": 1775314799999, "quote_volume": 27318.87699, "trades": 148, "taker_buy_base": 3774.64, "taker_buy_quote": 7153.65835 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 1.903, "high": 1.909, "low": 1.889, "close": 1.898, "volume": 12922.56, "close_time": 1775318399999, "quote_volume": 24525.38428, "trades": 211, "taker_buy_base": 6197.12, "taker_buy_quote": 11744.40171 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 1.9, "high": 1.905, "low": 1.889, "close": 1.89, "volume": 2326.78, "close_time": 1775321999999, "quote_volume": 4414.59993, "trades": 52, "taker_buy_base": 1448.64, "taker_buy_quote": 2746.46278 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 1.891, "high": 1.901, "low": 1.891, "close": 1.896, "volume": 1215.84, "close_time": 1775325599999, "quote_volume": 2303.92369, "trades": 19, "taker_buy_base": 906.72, "taker_buy_quote": 1717.5895 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 1.897, "high": 1.9, "low": 1.887, "close": 1.887, "volume": 946.18, "close_time": 1775329199999, "quote_volume": 1792.87282, "trades": 31, "taker_buy_base": 520.57, "taker_buy_quote": 986.55864 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 1.888, "high": 1.904, "low": 1.888, "close": 1.893, "volume": 5700.09, "close_time": 1775332799999, "quote_volume": 10794.49248, "trades": 116, "taker_buy_base": 1801.27, "taker_buy_quote": 3410.40063 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 1.891, "high": 1.893, "low": 1.89, "close": 1.893, "volume": 413.04, "close_time": 1775336399999, "quote_volume": 781.16718, "trades": 14, "taker_buy_base": 174.48, "taker_buy_quote": 329.8851 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 1.893, "high": 1.896, "low": 1.888, "close": 1.896, "volume": 589.9, "close_time": 1775339999999, "quote_volume": 1117.05689, "trades": 16, "taker_buy_base": 342.02, "taker_buy_quote": 647.80537 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 1.896, "high": 1.908, "low": 1.895, "close": 1.906, "volume": 3328.48, "close_time": 1775343599999, "quote_volume": 6325.46516, "trades": 74, "taker_buy_base": 260.68, "taker_buy_quote": 496.50125 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 1.908, "high": 1.915, "low": 1.906, "close": 1.915, "volume": 6561.64, "close_time": 1775347199999, "quote_volume": 12528.18516, "trades": 149, "taker_buy_base": 895.57, "taker_buy_quote": 1709.26461 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 1.913, "high": 1.913, "low": 1.896, "close": 1.898, "volume": 6479.95, "close_time": 1775350799999, "quote_volume": 12355.68682, "trades": 89, "taker_buy_base": 1222.99, "taker_buy_quote": 2327.87548 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 1.895, "high": 1.895, "low": 1.882, "close": 1.886, "volume": 4630.57, "close_time": 1775354399999, "quote_volume": 8732.97446, "trades": 71, "taker_buy_base": 1908.49, "taker_buy_quote": 3598.86484 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 1.885, "high": 1.886, "low": 1.881, "close": 1.884, "volume": 2146.72, "close_time": 1775357999999, "quote_volume": 4044.43577, "trades": 41, "taker_buy_base": 738.4, "taker_buy_quote": 1392.08082 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 1.887, "high": 1.889, "low": 1.887, "close": 1.889, "volume": 133.27, "close_time": 1775361599999, "quote_volume": 251.577, "trades": 7, "taker_buy_base": 66.97, "taker_buy_quote": 126.37239 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 1.888, "high": 1.888, "low": 1.883, "close": 1.883, "volume": 328.16, "close_time": 1775365199999, "quote_volume": 618.40801, "trades": 15, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 1.88, "high": 1.88, "low": 1.853, "close": 1.853, "volume": 10032.0, "close_time": 1775368799999, "quote_volume": 18689.36038, "trades": 185, "taker_buy_base": 5053.39, "taker_buy_quote": 9412.78982 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 1.853, "high": 1.858, "low": 1.843, "close": 1.854, "volume": 7072.97, "close_time": 1775372399999, "quote_volume": 13082.26635, "trades": 78, "taker_buy_base": 3648.75, "taker_buy_quote": 6749.70314 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 1.854, "high": 1.854, "low": 1.843, "close": 1.846, "volume": 9015.45, "close_time": 1775375999999, "quote_volume": 16646.26516, "trades": 71, "taker_buy_base": 795.82, "taker_buy_quote": 1471.04791 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 1.846, "high": 1.853, "low": 1.845, "close": 1.849, "volume": 2555.54, "close_time": 1775379599999, "quote_volume": 4723.48088, "trades": 57, "taker_buy_base": 2355.82, "taker_buy_quote": 4354.3335 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 1.849, "high": 1.857, "low": 1.848, "close": 1.856, "volume": 7185.82, "close_time": 1775383199999, "quote_volume": 13307.57288, "trades": 117, "taker_buy_base": 5308.07, "taker_buy_quote": 9828.0077 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 1.854, "high": 1.86, "low": 1.848, "close": 1.848, "volume": 2624.34, "close_time": 1775386799999, "quote_volume": 4873.31419, "trades": 34, "taker_buy_base": 1999.54, "taker_buy_quote": 3716.78088 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 1.846, "high": 1.848, "low": 1.84, "close": 1.846, "volume": 6061.61, "close_time": 1775390399999, "quote_volume": 11181.28584, "trades": 88, "taker_buy_base": 3514.99, "taker_buy_quote": 6487.44935 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 1.845, "high": 1.847, "low": 1.82, "close": 1.83, "volume": 5945.11, "close_time": 1775393999999, "quote_volume": 10884.75531, "trades": 134, "taker_buy_base": 3264.47, "taker_buy_quote": 5977.13187 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 1.829, "high": 1.835, "low": 1.816, "close": 1.822, "volume": 5470.8, "close_time": 1775397599999, "quote_volume": 9986.63735, "trades": 106, "taker_buy_base": 2425.92, "taker_buy_quote": 4424.94881 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 1.821, "high": 1.827, "low": 1.811, "close": 1.819, "volume": 5576.11, "close_time": 1775401199999, "quote_volume": 10147.34138, "trades": 111, "taker_buy_base": 3627.88, "taker_buy_quote": 6604.5021 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 1.818, "high": 1.846, "low": 1.813, "close": 1.825, "volume": 14106.57, "close_time": 1775404799999, "quote_volume": 25801.68704, "trades": 184, "taker_buy_base": 6103.03, "taker_buy_quote": 11162.92588 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 1.825, "high": 1.826, "low": 1.784, "close": 1.792, "volume": 23981.78, "close_time": 1775408399999, "quote_volume": 43169.7302, "trades": 350, "taker_buy_base": 8690.31, "taker_buy_quote": 15647.43855 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 1.791, "high": 1.804, "low": 1.784, "close": 1.803, "volume": 5157.01, "close_time": 1775411999999, "quote_volume": 9237.9068, "trades": 74, "taker_buy_base": 3119.41, "taker_buy_quote": 5589.91203 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 1.8, "high": 1.813, "low": 1.8, "close": 1.811, "volume": 3150.89, "close_time": 1775415599999, "quote_volume": 5701.03741, "trades": 66, "taker_buy_base": 946.27, "taker_buy_quote": 1712.61414 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 1.814, "high": 1.817, "low": 1.8, "close": 1.808, "volume": 9131.09, "close_time": 1775419199999, "quote_volume": 16446.61455, "trades": 53, "taker_buy_base": 8620.06, "taker_buy_quote": 15522.55642 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 1.808, "high": 1.82, "low": 1.806, "close": 1.82, "volume": 1621.44, "close_time": 1775422799999, "quote_volume": 2941.7438, "trades": 39, "taker_buy_base": 779.46, "taker_buy_quote": 1412.25784 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 1.819, "high": 1.821, "low": 1.812, "close": 1.817, "volume": 1658.7, "close_time": 1775426399999, "quote_volume": 3015.33509, "trades": 32, "taker_buy_base": 243.07, "taker_buy_quote": 441.10485 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 1.815, "high": 1.844, "low": 1.811, "close": 1.844, "volume": 3007.35, "close_time": 1775429999999, "quote_volume": 5476.18887, "trades": 60, "taker_buy_base": 1490.91, "taker_buy_quote": 2714.82351 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 1.842, "high": 1.875, "low": 1.835, "close": 1.859, "volume": 15993.15, "close_time": 1775433599999, "quote_volume": 29750.63578, "trades": 256, "taker_buy_base": 8195.87, "taker_buy_quote": 15237.93373 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 1.864, "high": 1.875, "low": 1.859, "close": 1.872, "volume": 6412.41, "close_time": 1775437199999, "quote_volume": 11973.80709, "trades": 114, "taker_buy_base": 3249.92, "taker_buy_quote": 6068.8922 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 1.87, "high": 1.87, "low": 1.855, "close": 1.855, "volume": 3220.21, "close_time": 1775440799999, "quote_volume": 5993.15928, "trades": 64, "taker_buy_base": 1209.46, "taker_buy_quote": 2250.30478 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 1.855, "high": 1.873, "low": 1.852, "close": 1.862, "volume": 4395.13, "close_time": 1775444399999, "quote_volume": 8196.09723, "trades": 79, "taker_buy_base": 2769.37, "taker_buy_quote": 5166.3992 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 1.864, "high": 1.871, "low": 1.858, "close": 1.861, "volume": 8292.6, "close_time": 1775447999999, "quote_volume": 15459.21105, "trades": 98, "taker_buy_base": 5017.7, "taker_buy_quote": 9357.06322 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 1.863, "high": 1.873, "low": 1.856, "close": 1.87, "volume": 2281.18, "close_time": 1775451599999, "quote_volume": 4251.51796, "trades": 44, "taker_buy_base": 1704.04, "taker_buy_quote": 3175.93003 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 1.869, "high": 1.883, "low": 1.869, "close": 1.883, "volume": 4282.85, "close_time": 1775455199999, "quote_volume": 8041.23418, "trades": 79, "taker_buy_base": 2597.81, "taker_buy_quote": 4878.69636 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 1.878, "high": 1.886, "low": 1.854, "close": 1.864, "volume": 13099.39, "close_time": 1775458799999, "quote_volume": 24442.79576, "trades": 177, "taker_buy_base": 7515.32, "taker_buy_quote": 14010.41863 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 1.86, "high": 1.862, "low": 1.853, "close": 1.859, "volume": 1762.91, "close_time": 1775462399999, "quote_volume": 3271.91628, "trades": 39, "taker_buy_base": 500.7, "taker_buy_quote": 930.09361 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 1.86, "high": 1.871, "low": 1.86, "close": 1.867, "volume": 2754.78, "close_time": 1775465999999, "quote_volume": 5141.97015, "trades": 50, "taker_buy_base": 943.63, "taker_buy_quote": 1760.52848 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 1.865, "high": 1.897, "low": 1.865, "close": 1.896, "volume": 27981.65, "close_time": 1775469599999, "quote_volume": 52794.24135, "trades": 285, "taker_buy_base": 14635.92, "taker_buy_quote": 27597.71055 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 1.898, "high": 1.931, "low": 1.897, "close": 1.922, "volume": 21660.49, "close_time": 1775473199999, "quote_volume": 41487.89483, "trades": 351, "taker_buy_base": 11568.77, "taker_buy_quote": 22132.37675 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 1.922, "high": 1.926, "low": 1.904, "close": 1.911, "volume": 10279.83, "close_time": 1775476799999, "quote_volume": 19661.01219, "trades": 146, "taker_buy_base": 6074.57, "taker_buy_quote": 11612.43006 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 1.915, "high": 1.926, "low": 1.915, "close": 1.919, "volume": 5648.04, "close_time": 1775480399999, "quote_volume": 10843.79102, "trades": 123, "taker_buy_base": 1019.33, "taker_buy_quote": 1956.88602 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 1.917, "high": 1.924, "low": 1.906, "close": 1.918, "volume": 19593.17, "close_time": 1775483999999, "quote_volume": 37538.1284, "trades": 266, "taker_buy_base": 9599.65, "taker_buy_quote": 18406.43723 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 1.916, "high": 1.936, "low": 1.898, "close": 1.91, "volume": 28306.0, "close_time": 1775487599999, "quote_volume": 54384.97938, "trades": 431, "taker_buy_base": 13435.52, "taker_buy_quote": 25843.05919 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 1.91, "high": 1.915, "low": 1.903, "close": 1.906, "volume": 10481.05, "close_time": 1775491199999, "quote_volume": 19984.18682, "trades": 118, "taker_buy_base": 8406.08, "taker_buy_quote": 16025.60774 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 1.903, "high": 1.905, "low": 1.881, "close": 1.882, "volume": 11272.76, "close_time": 1775494799999, "quote_volume": 21346.40356, "trades": 226, "taker_buy_base": 7991.71, "taker_buy_quote": 15130.70145 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 1.882, "high": 1.882, "low": 1.861, "close": 1.865, "volume": 9736.21, "close_time": 1775498399999, "quote_volume": 18199.73533, "trades": 164, "taker_buy_base": 3884.83, "taker_buy_quote": 7256.97657 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 1.868, "high": 1.868, "low": 1.854, "close": 1.858, "volume": 11443.48, "close_time": 1775501999999, "quote_volume": 21261.9614, "trades": 227, "taker_buy_base": 8437.42, "taker_buy_quote": 15673.36564 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 1.856, "high": 1.856, "low": 1.845, "close": 1.846, "volume": 36156.68, "close_time": 1775505599999, "quote_volume": 66894.31898, "trades": 200, "taker_buy_base": 9235.13, "taker_buy_quote": 17088.20448 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 1.846, "high": 1.846, "low": 1.822, "close": 1.824, "volume": 25130.45, "close_time": 1775509199999, "quote_volume": 45993.52378, "trades": 355, "taker_buy_base": 18105.72, "taker_buy_quote": 33134.06221 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 1.822, "high": 1.823, "low": 1.803, "close": 1.805, "volume": 12248.13, "close_time": 1775512799999, "quote_volume": 22173.34033, "trades": 171, "taker_buy_base": 8894.73, "taker_buy_quote": 16101.53973 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 1.802, "high": 1.806, "low": 1.781, "close": 1.781, "volume": 49559.25, "close_time": 1775516399999, "quote_volume": 89120.46911, "trades": 268, "taker_buy_base": 10420.42, "taker_buy_quote": 18702.18897 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 1.78, "high": 1.793, "low": 1.769, "close": 1.774, "volume": 21707.03, "close_time": 1775519999999, "quote_volume": 38646.88978, "trades": 288, "taker_buy_base": 14133.56, "taker_buy_quote": 25180.98371 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 1.772, "high": 1.781, "low": 1.752, "close": 1.757, "volume": 13942.47, "close_time": 1775523599999, "quote_volume": 24567.85076, "trades": 245, "taker_buy_base": 9242.52, "taker_buy_quote": 16284.48534 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 1.755, "high": 1.776, "low": 1.746, "close": 1.753, "volume": 45672.38, "close_time": 1775527199999, "quote_volume": 80150.72112, "trades": 394, "taker_buy_base": 12966.11, "taker_buy_quote": 22847.81894 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 1.75, "high": 1.768, "low": 1.747, "close": 1.751, "volume": 8655.12, "close_time": 1775530799999, "quote_volume": 15214.08415, "trades": 125, "taker_buy_base": 6466.13, "taker_buy_quote": 11365.26105 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 1.752, "high": 1.752, "low": 1.744, "close": 1.745, "volume": 5034.24, "close_time": 1775534399999, "quote_volume": 8792.67315, "trades": 62, "taker_buy_base": 3809.12, "taker_buy_quote": 6654.29878 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 1.746, "high": 1.759, "low": 1.741, "close": 1.757, "volume": 7071.2, "close_time": 1775537999999, "quote_volume": 12381.83374, "trades": 89, "taker_buy_base": 4023.3, "taker_buy_quote": 7038.36745 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 1.756, "high": 1.765, "low": 1.745, "close": 1.764, "volume": 5576.7, "close_time": 1775541599999, "quote_volume": 9787.89367, "trades": 85, "taker_buy_base": 2105.99, "taker_buy_quote": 3701.15395 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 1.764, "high": 1.764, "low": 1.749, "close": 1.758, "volume": 3021.85, "close_time": 1775545199999, "quote_volume": 5304.74349, "trades": 69, "taker_buy_base": 1630.52, "taker_buy_quote": 2861.83233 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 1.757, "high": 1.782, "low": 1.757, "close": 1.777, "volume": 5343.35, "close_time": 1775548799999, "quote_volume": 9474.13884, "trades": 116, "taker_buy_base": 3265.12, "taker_buy_quote": 5782.84646 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 1.781, "high": 1.791, "low": 1.766, "close": 1.766, "volume": 7579.7, "close_time": 1775552399999, "quote_volume": 13483.98935, "trades": 121, "taker_buy_base": 5848.44, "taker_buy_quote": 10404.70046 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 1.767, "high": 1.787, "low": 1.767, "close": 1.779, "volume": 4091.63, "close_time": 1775555999999, "quote_volume": 7276.05656, "trades": 72, "taker_buy_base": 2395.73, "taker_buy_quote": 4260.81494 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 1.778, "high": 1.784, "low": 1.751, "close": 1.766, "volume": 21199.67, "close_time": 1775559599999, "quote_volume": 37379.47801, "trades": 326, "taker_buy_base": 10527.06, "taker_buy_quote": 18557.73004 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 1.769, "high": 1.784, "low": 1.761, "close": 1.78, "volume": 30029.41, "close_time": 1775563199999, "quote_volume": 53163.1723, "trades": 267, "taker_buy_base": 8478.28, "taker_buy_quote": 15012.50061 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 1.78, "high": 1.795, "low": 1.772, "close": 1.791, "volume": 24027.82, "close_time": 1775566799999, "quote_volume": 42868.97865, "trades": 401, "taker_buy_base": 8543.04, "taker_buy_quote": 15244.11995 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 1.787, "high": 1.807, "low": 1.787, "close": 1.798, "volume": 13364.69, "close_time": 1775570399999, "quote_volume": 24028.06254, "trades": 227, "taker_buy_base": 5508.09, "taker_buy_quote": 9905.00715 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 1.799, "high": 1.804, "low": 1.773, "close": 1.797, "volume": 13482.95, "close_time": 1775573999999, "quote_volume": 24100.21954, "trades": 226, "taker_buy_base": 6163.93, "taker_buy_quote": 11011.55658 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 1.797, "high": 1.83, "low": 1.797, "close": 1.828, "volume": 22651.14, "close_time": 1775577599999, "quote_volume": 41160.45737, "trades": 355, "taker_buy_base": 8092.02, "taker_buy_quote": 14691.36445 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 1.826, "high": 1.848, "low": 1.823, "close": 1.848, "volume": 31144.46, "close_time": 1775581199999, "quote_volume": 57245.63829, "trades": 458, "taker_buy_base": 11771.4, "taker_buy_quote": 21653.86153 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 1.847, "high": 1.908, "low": 1.834, "close": 1.905, "volume": 65304.86, "close_time": 1775584799999, "quote_volume": 122500.80548, "trades": 685, "taker_buy_base": 33288.06, "taker_buy_quote": 62362.92462 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 1.907, "high": 1.928, "low": 1.889, "close": 1.906, "volume": 90009.85, "close_time": 1775588399999, "quote_volume": 172268.6658, "trades": 1076, "taker_buy_base": 46618.38, "taker_buy_quote": 89290.1108 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 1.903, "high": 1.914, "low": 1.898, "close": 1.913, "volume": 13999.52, "close_time": 1775591999999, "quote_volume": 26675.19276, "trades": 192, "taker_buy_base": 8032.94, "taker_buy_quote": 15302.03556 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 1.917, "high": 2.048, "low": 1.908, "close": 2.042, "volume": 184143.89, "close_time": 1775595599999, "quote_volume": 364228.62996, "trades": 3082, "taker_buy_base": 83093.93, "taker_buy_quote": 164817.62768 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 2.042, "high": 2.072, "low": 2.003, "close": 2.008, "volume": 127369.52, "close_time": 1775599199999, "quote_volume": 259562.25494, "trades": 1547, "taker_buy_base": 76653.48, "taker_buy_quote": 155933.11275 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 2.01, "high": 2.074, "low": 1.998, "close": 2.057, "volume": 60710.15, "close_time": 1775602799999, "quote_volume": 123392.81256, "trades": 845, "taker_buy_base": 25752.88, "taker_buy_quote": 52246.0096 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 2.057, "high": 2.097, "low": 2.044, "close": 2.086, "volume": 53327.65, "close_time": 1775606399999, "quote_volume": 110583.40684, "trades": 890, "taker_buy_base": 23346.53, "taker_buy_quote": 48416.18639 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 2.087, "high": 2.103, "low": 2.066, "close": 2.07, "volume": 25419.32, "close_time": 1775609999999, "quote_volume": 53054.00912, "trades": 493, "taker_buy_base": 10836.37, "taker_buy_quote": 22642.63598 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 2.07, "high": 2.082, "low": 2.061, "close": 2.071, "volume": 44892.15, "close_time": 1775613599999, "quote_volume": 93125.86552, "trades": 379, "taker_buy_base": 34385.62, "taker_buy_quote": 71361.96528 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 2.074, "high": 2.094, "low": 2.072, "close": 2.09, "volume": 5400.56, "close_time": 1775617199999, "quote_volume": 11258.41281, "trades": 124, "taker_buy_base": 1423.21, "taker_buy_quote": 2966.48632 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 2.092, "high": 2.096, "low": 2.063, "close": 2.082, "volume": 26655.23, "close_time": 1775620799999, "quote_volume": 55238.33483, "trades": 300, "taker_buy_base": 15203.57, "taker_buy_quote": 31509.22087 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 2.079, "high": 2.081, "low": 2.059, "close": 2.063, "volume": 13233.96, "close_time": 1775624399999, "quote_volume": 27419.44195, "trades": 256, "taker_buy_base": 3486.15, "taker_buy_quote": 7216.08668 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 2.064, "high": 2.082, "low": 2.051, "close": 2.059, "volume": 8822.03, "close_time": 1775627999999, "quote_volume": 18241.71072, "trades": 225, "taker_buy_base": 4025.24, "taker_buy_quote": 8299.70455 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 2.058, "high": 2.07, "low": 2.055, "close": 2.058, "volume": 15396.95, "close_time": 1775631599999, "quote_volume": 31819.70414, "trades": 155, "taker_buy_base": 4688.41, "taker_buy_quote": 9684.60941 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 2.056, "high": 2.063, "low": 2.05, "close": 2.06, "volume": 5654.52, "close_time": 1775635199999, "quote_volume": 11616.03641, "trades": 110, "taker_buy_base": 2609.88, "taker_buy_quote": 5364.67026 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 2.064, "high": 2.079, "low": 2.051, "close": 2.071, "volume": 11430.67, "close_time": 1775638799999, "quote_volume": 23637.66725, "trades": 248, "taker_buy_base": 5800.69, "taker_buy_quote": 11991.96954 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 2.071, "high": 2.073, "low": 2.035, "close": 2.043, "volume": 78572.96, "close_time": 1775642399999, "quote_volume": 161222.93274, "trades": 487, "taker_buy_base": 20804.21, "taker_buy_quote": 42719.27941 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 2.042, "high": 2.12, "low": 2.028, "close": 2.105, "volume": 61909.87, "close_time": 1775645999999, "quote_volume": 129265.94523, "trades": 1047, "taker_buy_base": 27185.37, "taker_buy_quote": 56703.15238 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 2.103, "high": 2.131, "low": 2.073, "close": 2.093, "volume": 39949.18, "close_time": 1775649599999, "quote_volume": 84179.86665, "trades": 711, "taker_buy_base": 25991.6, "taker_buy_quote": 54810.78505 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 2.093, "high": 2.102, "low": 2.06, "close": 2.07, "volume": 31481.18, "close_time": 1775653199999, "quote_volume": 65273.93838, "trades": 384, "taker_buy_base": 19460.59, "taker_buy_quote": 40335.75661 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 2.071, "high": 2.081, "low": 2.04, "close": 2.04, "volume": 22279.64, "close_time": 1775656799999, "quote_volume": 45901.00254, "trades": 437, "taker_buy_base": 10359.35, "taker_buy_quote": 21340.4234 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 2.041, "high": 2.049, "low": 2.012, "close": 2.02, "volume": 66842.1, "close_time": 1775660399999, "quote_volume": 135759.57547, "trades": 685, "taker_buy_base": 49386.09, "taker_buy_quote": 100300.00493 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 2.02, "high": 2.038, "low": 2.013, "close": 2.026, "volume": 36237.07, "close_time": 1775663999999, "quote_volume": 73360.6772, "trades": 572, "taker_buy_base": 14503.94, "taker_buy_quote": 29362.93007 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 2.033, "high": 2.048, "low": 2.018, "close": 2.035, "volume": 13116.31, "close_time": 1775667599999, "quote_volume": 26647.72662, "trades": 221, "taker_buy_base": 6965.49, "taker_buy_quote": 14155.24032 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 2.034, "high": 2.038, "low": 2.019, "close": 2.019, "volume": 11999.15, "close_time": 1775671199999, "quote_volume": 24319.17517, "trades": 212, "taker_buy_base": 7153.27, "taker_buy_quote": 14506.26765 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 2.019, "high": 2.019, "low": 1.942, "close": 1.95, "volume": 41011.47, "close_time": 1775674799999, "quote_volume": 81027.68399, "trades": 750, "taker_buy_base": 20513.84, "taker_buy_quote": 40519.68779 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 1.949, "high": 1.985, "low": 1.941, "close": 1.977, "volume": 14335.76, "close_time": 1775678399999, "quote_volume": 28142.95388, "trades": 194, "taker_buy_base": 8305.3, "taker_buy_quote": 16271.30756 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 1.985, "high": 1.998, "low": 1.938, "close": 1.952, "volume": 37222.71, "close_time": 1775681999999, "quote_volume": 73016.18452, "trades": 547, "taker_buy_base": 20427.81, "taker_buy_quote": 40046.25856 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 1.954, "high": 2.003, "low": 1.953, "close": 1.99, "volume": 21899.0, "close_time": 1775685599999, "quote_volume": 43414.08387, "trades": 238, "taker_buy_base": 6900.56, "taker_buy_quote": 13695.59745 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 1.994, "high": 1.998, "low": 1.969, "close": 1.974, "volume": 6918.86, "close_time": 1775689199999, "quote_volume": 13718.16989, "trades": 143, "taker_buy_base": 4712.36, "taker_buy_quote": 9350.03628 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 1.976, "high": 1.997, "low": 1.967, "close": 1.982, "volume": 10045.77, "close_time": 1775692799999, "quote_volume": 19934.24842, "trades": 205, "taker_buy_base": 4267.22, "taker_buy_quote": 8472.2444 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 1.979, "high": 1.987, "low": 1.962, "close": 1.964, "volume": 18938.01, "close_time": 1775696399999, "quote_volume": 37355.28337, "trades": 238, "taker_buy_base": 9292.82, "taker_buy_quote": 18337.79078 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 1.966, "high": 1.966, "low": 1.947, "close": 1.96, "volume": 5309.79, "close_time": 1775699999999, "quote_volume": 10380.048, "trades": 117, "taker_buy_base": 2306.39, "taker_buy_quote": 4505.85664 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 1.96, "high": 1.964, "low": 1.953, "close": 1.96, "volume": 2977.08, "close_time": 1775703599999, "quote_volume": 5829.93013, "trades": 40, "taker_buy_base": 1614.98, "taker_buy_quote": 3163.36552 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 1.961, "high": 1.962, "low": 1.941, "close": 1.946, "volume": 4248.91, "close_time": 1775707199999, "quote_volume": 8276.79292, "trades": 87, "taker_buy_base": 2783.74, "taker_buy_quote": 5423.469 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 1.946, "high": 1.956, "low": 1.917, "close": 1.922, "volume": 34650.35, "close_time": 1775710799999, "quote_volume": 67069.98338, "trades": 533, "taker_buy_base": 18710.94, "taker_buy_quote": 36204.23219 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 1.921, "high": 1.929, "low": 1.9, "close": 1.904, "volume": 31956.75, "close_time": 1775714399999, "quote_volume": 61047.94785, "trades": 543, "taker_buy_base": 18622.99, "taker_buy_quote": 35572.53631 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 1.901, "high": 1.919, "low": 1.9, "close": 1.918, "volume": 7251.67, "close_time": 1775717999999, "quote_volume": 13865.91931, "trades": 104, "taker_buy_base": 2444.27, "taker_buy_quote": 4670.29547 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 1.919, "high": 1.925, "low": 1.89, "close": 1.89, "volume": 44457.55, "close_time": 1775721599999, "quote_volume": 84481.30964, "trades": 702, "taker_buy_base": 29234.4, "taker_buy_quote": 55541.51118 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 1.892, "high": 1.894, "low": 1.874, "close": 1.89, "volume": 28877.67, "close_time": 1775725199999, "quote_volume": 54343.61794, "trades": 499, "taker_buy_base": 17154.08, "taker_buy_quote": 32285.77621 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 1.892, "high": 1.908, "low": 1.888, "close": 1.907, "volume": 9018.21, "close_time": 1775728799999, "quote_volume": 17067.96576, "trades": 134, "taker_buy_base": 6171.63, "taker_buy_quote": 11681.68017 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 1.904, "high": 1.917, "low": 1.9, "close": 1.909, "volume": 6636.59, "close_time": 1775732399999, "quote_volume": 12668.01871, "trades": 136, "taker_buy_base": 4537.19, "taker_buy_quote": 8659.90956 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 1.908, "high": 1.923, "low": 1.904, "close": 1.912, "volume": 5589.24, "close_time": 1775735999999, "quote_volume": 10698.56051, "trades": 86, "taker_buy_base": 3179.88, "taker_buy_quote": 6085.39211 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 1.916, "high": 1.927, "low": 1.916, "close": 1.926, "volume": 10345.26, "close_time": 1775739599999, "quote_volume": 19879.54854, "trades": 180, "taker_buy_base": 6325.93, "taker_buy_quote": 12152.94953 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 1.926, "high": 1.93, "low": 1.909, "close": 1.925, "volume": 22225.42, "close_time": 1775743199999, "quote_volume": 42675.3113, "trades": 348, "taker_buy_base": 13844.77, "taker_buy_quote": 26580.28798 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 1.926, "high": 1.927, "low": 1.892, "close": 1.903, "volume": 24752.95, "close_time": 1775746799999, "quote_volume": 47098.18389, "trades": 449, "taker_buy_base": 12147.49, "taker_buy_quote": 23091.78429 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 1.904, "high": 1.973, "low": 1.903, "close": 1.959, "volume": 26086.8, "close_time": 1775750399999, "quote_volume": 50662.29477, "trades": 515, "taker_buy_base": 15087.65, "taker_buy_quote": 29262.82437 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 1.961, "high": 1.971, "low": 1.947, "close": 1.957, "volume": 23161.45, "close_time": 1775753999999, "quote_volume": 45334.79877, "trades": 329, "taker_buy_base": 8679.43, "taker_buy_quote": 16987.10942 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 1.957, "high": 1.986, "low": 1.957, "close": 1.977, "volume": 27162.56, "close_time": 1775757599999, "quote_volume": 53562.95494, "trades": 392, "taker_buy_base": 12295.16, "taker_buy_quote": 24252.20854 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 1.975, "high": 1.977, "low": 1.968, "close": 1.973, "volume": 8502.54, "close_time": 1775761199999, "quote_volume": 16764.13595, "trades": 181, "taker_buy_base": 4812.81, "taker_buy_quote": 9487.16698 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 1.973, "high": 2.009, "low": 1.97, "close": 2.002, "volume": 43582.78, "close_time": 1775764799999, "quote_volume": 87218.78943, "trades": 535, "taker_buy_base": 14304.77, "taker_buy_quote": 28588.30301 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 2.0, "high": 2.007, "low": 1.995, "close": 1.999, "volume": 37379.99, "close_time": 1775768399999, "quote_volume": 74873.73516, "trades": 387, "taker_buy_base": 8840.27, "taker_buy_quote": 17693.11221 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 2.0, "high": 2.006, "low": 1.995, "close": 2.002, "volume": 6664.68, "close_time": 1775771999999, "quote_volume": 13342.7318, "trades": 127, "taker_buy_base": 4047.59, "taker_buy_quote": 8104.73532 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 2.003, "high": 2.03, "low": 1.998, "close": 2.0, "volume": 38088.56, "close_time": 1775775599999, "quote_volume": 76845.9352, "trades": 537, "taker_buy_base": 19636.5, "taker_buy_quote": 39596.90573 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 1.998, "high": 2.011, "low": 1.986, "close": 1.996, "volume": 11920.07, "close_time": 1775779199999, "quote_volume": 23815.20428, "trades": 257, "taker_buy_base": 5544.36, "taker_buy_quote": 11071.63725 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 1.994, "high": 1.994, "low": 1.973, "close": 1.988, "volume": 19340.56, "close_time": 1775782799999, "quote_volume": 38362.72416, "trades": 243, "taker_buy_base": 6653.19, "taker_buy_quote": 13183.9053 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 1.989, "high": 2.012, "low": 1.981, "close": 1.995, "volume": 22710.87, "close_time": 1775786399999, "quote_volume": 45155.78456, "trades": 266, "taker_buy_base": 4712.33, "taker_buy_quote": 9407.07487 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 1.996, "high": 2.014, "low": 1.99, "close": 1.994, "volume": 10744.14, "close_time": 1775789999999, "quote_volume": 21516.44592, "trades": 190, "taker_buy_base": 8431.99, "taker_buy_quote": 16880.52913 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 1.995, "high": 2.009, "low": 1.994, "close": 1.995, "volume": 9765.3, "close_time": 1775793599999, "quote_volume": 19541.31969, "trades": 153, "taker_buy_base": 4077.59, "taker_buy_quote": 8155.66233 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 1.995, "high": 2.005, "low": 1.979, "close": 1.998, "volume": 10525.29, "close_time": 1775797199999, "quote_volume": 20938.79813, "trades": 211, "taker_buy_base": 3904.12, "taker_buy_quote": 7762.15587 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 1.996, "high": 2.006, "low": 1.992, "close": 2.005, "volume": 5124.82, "close_time": 1775800799999, "quote_volume": 10253.261, "trades": 88, "taker_buy_base": 1860.72, "taker_buy_quote": 3721.36028 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 2.003, "high": 2.003, "low": 1.987, "close": 1.987, "volume": 5420.36, "close_time": 1775804399999, "quote_volume": 10801.86782, "trades": 99, "taker_buy_base": 2056.09, "taker_buy_quote": 4095.78514 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 1.992, "high": 1.996, "low": 1.975, "close": 1.977, "volume": 4838.45, "close_time": 1775807999999, "quote_volume": 9598.61096, "trades": 100, "taker_buy_base": 1101.65, "taker_buy_quote": 2186.27081 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 1.976, "high": 1.98, "low": 1.966, "close": 1.972, "volume": 4261.75, "close_time": 1775811599999, "quote_volume": 8408.16738, "trades": 99, "taker_buy_base": 1279.07, "taker_buy_quote": 2523.04573 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 1.976, "high": 2.04, "low": 1.976, "close": 2.039, "volume": 40926.7, "close_time": 1775815199999, "quote_volume": 82645.56804, "trades": 647, "taker_buy_base": 26665.42, "taker_buy_quote": 53899.33478 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 2.039, "high": 2.04, "low": 2.007, "close": 2.022, "volume": 19234.18, "close_time": 1775818799999, "quote_volume": 38959.34433, "trades": 339, "taker_buy_base": 9917.4, "taker_buy_quote": 20053.67139 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 2.023, "high": 2.025, "low": 2.0, "close": 2.003, "volume": 93321.81, "close_time": 1775822399999, "quote_volume": 187553.44757, "trades": 486, "taker_buy_base": 71762.06, "taker_buy_quote": 144167.54565 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 2.003, "high": 2.013, "low": 1.995, "close": 1.998, "volume": 33290.94, "close_time": 1775825999999, "quote_volume": 66775.91866, "trades": 420, "taker_buy_base": 21157.73, "taker_buy_quote": 42412.67625 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 1.997, "high": 2.022, "low": 1.99, "close": 2.004, "volume": 52155.03, "close_time": 1775829599999, "quote_volume": 104728.36278, "trades": 479, "taker_buy_base": 19594.37, "taker_buy_quote": 39277.64355 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 2.004, "high": 2.026, "low": 2.003, "close": 2.003, "volume": 7480.16, "close_time": 1775833199999, "quote_volume": 15076.94923, "trades": 177, "taker_buy_base": 3897.3, "taker_buy_quote": 7854.76738 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 2.009, "high": 2.019, "low": 1.998, "close": 2.006, "volume": 12418.41, "close_time": 1775836799999, "quote_volume": 24972.84035, "trades": 299, "taker_buy_base": 5667.38, "taker_buy_quote": 11399.5217 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 2.008, "high": 2.011, "low": 1.997, "close": 2.01, "volume": 11806.78, "close_time": 1775840399999, "quote_volume": 23634.25274, "trades": 212, "taker_buy_base": 8879.37, "taker_buy_quote": 17773.42001 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 2.009, "high": 2.012, "low": 1.993, "close": 1.998, "volume": 13113.02, "close_time": 1775843999999, "quote_volume": 26271.7785, "trades": 207, "taker_buy_base": 6200.46, "taker_buy_quote": 12407.23158 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 2.001, "high": 2.026, "low": 2.001, "close": 2.012, "volume": 19666.18, "close_time": 1775847599999, "quote_volume": 39591.21318, "trades": 293, "taker_buy_base": 11264.46, "taker_buy_quote": 22683.52237 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 2.015, "high": 2.017, "low": 1.971, "close": 1.985, "volume": 17946.83, "close_time": 1775851199999, "quote_volume": 35670.22758, "trades": 342, "taker_buy_base": 8839.6, "taker_buy_quote": 17552.87144 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 1.989, "high": 2.003, "low": 1.989, "close": 2.003, "volume": 6610.26, "close_time": 1775854799999, "quote_volume": 13189.10291, "trades": 134, "taker_buy_base": 3853.26, "taker_buy_quote": 7685.18601 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 2.002, "high": 2.007, "low": 1.985, "close": 1.995, "volume": 6197.93, "close_time": 1775858399999, "quote_volume": 12354.62918, "trades": 158, "taker_buy_base": 2858.76, "taker_buy_quote": 5698.09001 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 1.997, "high": 1.999, "low": 1.981, "close": 1.988, "volume": 11593.96, "close_time": 1775861999999, "quote_volume": 23044.5153, "trades": 126, "taker_buy_base": 6151.28, "taker_buy_quote": 12220.03873 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 1.987, "high": 1.99, "low": 1.978, "close": 1.987, "volume": 20491.47, "close_time": 1775865599999, "quote_volume": 40602.55579, "trades": 120, "taker_buy_base": 17560.92, "taker_buy_quote": 34794.46713 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 1.988, "high": 1.989, "low": 1.947, "close": 1.951, "volume": 23514.57, "close_time": 1775869199999, "quote_volume": 46093.14195, "trades": 377, "taker_buy_base": 17371.14, "taker_buy_quote": 34037.62479 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 1.95, "high": 1.955, "low": 1.941, "close": 1.946, "volume": 10072.86, "close_time": 1775872799999, "quote_volume": 19614.38505, "trades": 162, "taker_buy_base": 5447.19, "taker_buy_quote": 10605.14088 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 1.947, "high": 1.947, "low": 1.932, "close": 1.932, "volume": 9771.52, "close_time": 1775876399999, "quote_volume": 18929.5729, "trades": 188, "taker_buy_base": 6376.4, "taker_buy_quote": 12350.35771 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 1.934, "high": 1.951, "low": 1.933, "close": 1.941, "volume": 4498.19, "close_time": 1775879999999, "quote_volume": 8751.94515, "trades": 71, "taker_buy_base": 1269.88, "taker_buy_quote": 2467.67314 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 1.942, "high": 1.945, "low": 1.935, "close": 1.936, "volume": 4195.85, "close_time": 1775883599999, "quote_volume": 8137.57648, "trades": 66, "taker_buy_base": 1423.57, "taker_buy_quote": 2760.84106 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 1.94, "high": 1.949, "low": 1.935, "close": 1.943, "volume": 7470.04, "close_time": 1775887199999, "quote_volume": 14527.91079, "trades": 98, "taker_buy_base": 1455.49, "taker_buy_quote": 2830.971 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 1.939, "high": 1.955, "low": 1.939, "close": 1.952, "volume": 5736.87, "close_time": 1775890799999, "quote_volume": 11151.49363, "trades": 78, "taker_buy_base": 1492.91, "taker_buy_quote": 2906.17402 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 1.953, "high": 1.966, "low": 1.951, "close": 1.958, "volume": 11426.73, "close_time": 1775894399999, "quote_volume": 22346.03658, "trades": 165, "taker_buy_base": 3421.3, "taker_buy_quote": 6691.76511 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 1.96, "high": 1.979, "low": 1.96, "close": 1.979, "volume": 25190.78, "close_time": 1775897999999, "quote_volume": 49680.23635, "trades": 209, "taker_buy_base": 4033.14, "taker_buy_quote": 7949.45588 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 1.977, "high": 1.991, "low": 1.976, "close": 1.99, "volume": 12280.64, "close_time": 1775901599999, "quote_volume": 24362.21448, "trades": 168, "taker_buy_base": 4885.0, "taker_buy_quote": 9684.04654 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 1.987, "high": 1.997, "low": 1.972, "close": 1.976, "volume": 10331.06, "close_time": 1775905199999, "quote_volume": 20463.20344, "trades": 180, "taker_buy_base": 5421.26, "taker_buy_quote": 10742.91544 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 1.977, "high": 1.988, "low": 1.973, "close": 1.987, "volume": 6257.56, "close_time": 1775908799999, "quote_volume": 12379.17355, "trades": 109, "taker_buy_base": 3041.93, "taker_buy_quote": 6014.72748 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 1.985, "high": 1.987, "low": 1.959, "close": 1.965, "volume": 35801.29, "close_time": 1775912399999, "quote_volume": 70508.1419, "trades": 336, "taker_buy_base": 7610.31, "taker_buy_quote": 14959.99713 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 1.963, "high": 1.972, "low": 1.948, "close": 1.969, "volume": 83012.71, "close_time": 1775915999999, "quote_volume": 163215.95739, "trades": 437, "taker_buy_base": 16920.49, "taker_buy_quote": 33200.13234 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 1.969, "high": 1.976, "low": 1.963, "close": 1.971, "volume": 2672.58, "close_time": 1775919599999, "quote_volume": 5263.14712, "trades": 60, "taker_buy_base": 1456.76, "taker_buy_quote": 2865.87363 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 1.969, "high": 1.974, "low": 1.963, "close": 1.974, "volume": 3661.26, "close_time": 1775923199999, "quote_volume": 7210.58985, "trades": 48, "taker_buy_base": 2851.72, "taker_buy_quote": 5615.42865 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 1.976, "high": 1.993, "low": 1.965, "close": 1.992, "volume": 9521.42, "close_time": 1775926799999, "quote_volume": 18860.05403, "trades": 165, "taker_buy_base": 5579.83, "taker_buy_quote": 11030.75822 }, { "timestamp": 1775926800000, "datetime": "2026-04-11T17:00:00", "open": 1.991, "high": 1.998, "low": 1.986, "close": 1.99, "volume": 8353.5, "close_time": 1775930399999, "quote_volume": 16652.58909, "trades": 81, "taker_buy_base": 6090.0, "taker_buy_quote": 12145.10553 }, { "timestamp": 1775930400000, "datetime": "2026-04-11T18:00:00", "open": 1.991, "high": 2.019, "low": 1.99, "close": 1.997, "volume": 13980.63, "close_time": 1775933999999, "quote_volume": 27990.6668, "trades": 249, "taker_buy_base": 9231.29, "taker_buy_quote": 18466.4919 }, { "timestamp": 1775934000000, "datetime": "2026-04-11T19:00:00", "open": 2.0, "high": 2.019, "low": 1.998, "close": 2.014, "volume": 9889.88, "close_time": 1775937599999, "quote_volume": 19904.26602, "trades": 154, "taker_buy_base": 3693.25, "taker_buy_quote": 7435.96466 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 2.013, "high": 2.013, "low": 1.986, "close": 1.999, "volume": 3702.62, "close_time": 1775941199999, "quote_volume": 7407.57748, "trades": 74, "taker_buy_base": 943.04, "taker_buy_quote": 1885.31979 }, { "timestamp": 1775941200000, "datetime": "2026-04-11T21:00:00", "open": 1.999, "high": 2.0, "low": 1.983, "close": 1.984, "volume": 6614.56, "close_time": 1775944799999, "quote_volume": 13176.86748, "trades": 107, "taker_buy_base": 3268.81, "taker_buy_quote": 6503.18815 }, { "timestamp": 1775944800000, "datetime": "2026-04-11T22:00:00", "open": 1.983, "high": 2.002, "low": 1.977, "close": 1.983, "volume": 7892.3, "close_time": 1775948399999, "quote_volume": 15666.79878, "trades": 122, "taker_buy_base": 3551.04, "taker_buy_quote": 7047.95139 }, { "timestamp": 1775948400000, "datetime": "2026-04-11T23:00:00", "open": 1.982, "high": 1.989, "low": 1.973, "close": 1.985, "volume": 23028.96, "close_time": 1775951999999, "quote_volume": 45526.69354, "trades": 161, "taker_buy_base": 18908.41, "taker_buy_quote": 37355.08816 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 1.983, "high": 2.001, "low": 1.968, "close": 1.998, "volume": 9485.13, "close_time": 1775955599999, "quote_volume": 18828.63011, "trades": 161, "taker_buy_base": 1190.28, "taker_buy_quote": 2354.36347 }, { "timestamp": 1775955600000, "datetime": "2026-04-12T01:00:00", "open": 1.998, "high": 2.002, "low": 1.93, "close": 1.939, "volume": 20406.13, "close_time": 1775959199999, "quote_volume": 39963.56574, "trades": 412, "taker_buy_base": 9950.23, "taker_buy_quote": 19484.25381 }, { "timestamp": 1775959200000, "datetime": "2026-04-12T02:00:00", "open": 1.934, "high": 1.938, "low": 1.908, "close": 1.918, "volume": 18626.56, "close_time": 1775962799999, "quote_volume": 35705.57674, "trades": 373, "taker_buy_base": 9810.24, "taker_buy_quote": 18791.65515 }, { "timestamp": 1775962800000, "datetime": "2026-04-12T03:00:00", "open": 1.919, "high": 1.927, "low": 1.912, "close": 1.916, "volume": 6937.57, "close_time": 1775966399999, "quote_volume": 13332.05465, "trades": 142, "taker_buy_base": 2550.03, "taker_buy_quote": 4901.25716 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 1.913, "high": 1.923, "low": 1.907, "close": 1.922, "volume": 14872.74, "close_time": 1775969999999, "quote_volume": 28521.42383, "trades": 188, "taker_buy_base": 4871.84, "taker_buy_quote": 9341.78495 }, { "timestamp": 1775970000000, "datetime": "2026-04-12T05:00:00", "open": 1.923, "high": 1.938, "low": 1.92, "close": 1.934, "volume": 3964.66, "close_time": 1775973599999, "quote_volume": 7656.69931, "trades": 108, "taker_buy_base": 1049.14, "taker_buy_quote": 2023.42337 }, { "timestamp": 1775973600000, "datetime": "2026-04-12T06:00:00", "open": 1.931, "high": 1.941, "low": 1.919, "close": 1.922, "volume": 5951.59, "close_time": 1775977199999, "quote_volume": 11484.08613, "trades": 83, "taker_buy_base": 3376.34, "taker_buy_quote": 6502.94397 }, { "timestamp": 1775977200000, "datetime": "2026-04-12T07:00:00", "open": 1.92, "high": 1.925, "low": 1.915, "close": 1.923, "volume": 9186.61, "close_time": 1775980799999, "quote_volume": 17647.37109, "trades": 71, "taker_buy_base": 5257.33, "taker_buy_quote": 10099.32896 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 1.923, "high": 1.933, "low": 1.919, "close": 1.932, "volume": 22589.65, "close_time": 1775984399999, "quote_volume": 43539.21866, "trades": 310, "taker_buy_base": 6023.1, "taker_buy_quote": 11597.41786 }, { "timestamp": 1775984400000, "datetime": "2026-04-12T09:00:00", "open": 1.933, "high": 1.942, "low": 1.932, "close": 1.936, "volume": 30115.7, "close_time": 1775987999999, "quote_volume": 58289.02719, "trades": 381, "taker_buy_base": 4487.86, "taker_buy_quote": 8686.2212 }, { "timestamp": 1775988000000, "datetime": "2026-04-12T10:00:00", "open": 1.937, "high": 1.948, "low": 1.925, "close": 1.927, "volume": 14586.5, "close_time": 1775991599999, "quote_volume": 28305.4464, "trades": 249, "taker_buy_base": 5640.3, "taker_buy_quote": 10934.66485 }, { "timestamp": 1775991600000, "datetime": "2026-04-12T11:00:00", "open": 1.925, "high": 1.93, "low": 1.915, "close": 1.928, "volume": 3905.91, "close_time": 1775995199999, "quote_volume": 7504.00935, "trades": 75, "taker_buy_base": 2418.78, "taker_buy_quote": 4647.18272 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 1.926, "high": 1.928, "low": 1.915, "close": 1.923, "volume": 9406.61, "close_time": 1775998799999, "quote_volume": 18083.92607, "trades": 140, "taker_buy_base": 5923.08, "taker_buy_quote": 11384.12317 }, { "timestamp": 1775998800000, "datetime": "2026-04-12T13:00:00", "open": 1.916, "high": 1.919, "low": 1.886, "close": 1.894, "volume": 20020.27, "close_time": 1776002399999, "quote_volume": 37997.80631, "trades": 318, "taker_buy_base": 9336.81, "taker_buy_quote": 17704.09545 }, { "timestamp": 1776002400000, "datetime": "2026-04-12T14:00:00", "open": 1.895, "high": 1.908, "low": 1.892, "close": 1.902, "volume": 7191.75, "close_time": 1776005999999, "quote_volume": 13677.61017, "trades": 118, "taker_buy_base": 3721.5, "taker_buy_quote": 7082.29667 }, { "timestamp": 1776006000000, "datetime": "2026-04-12T15:00:00", "open": 1.904, "high": 1.906, "low": 1.889, "close": 1.898, "volume": 7474.69, "close_time": 1776009599999, "quote_volume": 14200.49675, "trades": 158, "taker_buy_base": 3372.47, "taker_buy_quote": 6408.94087 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 1.9, "high": 1.918, "low": 1.895, "close": 1.917, "volume": 5529.23, "close_time": 1776013199999, "quote_volume": 10553.43439, "trades": 128, "taker_buy_base": 2047.12, "taker_buy_quote": 3905.5398 }, { "timestamp": 1776013200000, "datetime": "2026-04-12T17:00:00", "open": 1.918, "high": 1.947, "low": 1.918, "close": 1.941, "volume": 18378.64, "close_time": 1776016799999, "quote_volume": 35454.08018, "trades": 298, "taker_buy_base": 10647.34, "taker_buy_quote": 20540.85828 }, { "timestamp": 1776016800000, "datetime": "2026-04-12T18:00:00", "open": 1.943, "high": 1.955, "low": 1.939, "close": 1.948, "volume": 12657.63, "close_time": 1776020399999, "quote_volume": 24641.44726, "trades": 229, "taker_buy_base": 6457.94, "taker_buy_quote": 12569.84334 }, { "timestamp": 1776020400000, "datetime": "2026-04-12T19:00:00", "open": 1.948, "high": 1.956, "low": 1.939, "close": 1.943, "volume": 41067.29, "close_time": 1776023999999, "quote_volume": 79790.28947, "trades": 205, "taker_buy_base": 25508.82, "taker_buy_quote": 49513.09725 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 1.944, "high": 1.952, "low": 1.938, "close": 1.948, "volume": 6580.84, "close_time": 1776027599999, "quote_volume": 12810.00123, "trades": 77, "taker_buy_base": 2197.07, "taker_buy_quote": 4274.44583 }, { "timestamp": 1776027600000, "datetime": "2026-04-12T21:00:00", "open": 1.948, "high": 1.954, "low": 1.939, "close": 1.939, "volume": 9970.51, "close_time": 1776031199999, "quote_volume": 19406.12474, "trades": 104, "taker_buy_base": 5363.28, "taker_buy_quote": 10453.67035 }, { "timestamp": 1776031200000, "datetime": "2026-04-12T22:00:00", "open": 1.939, "high": 1.939, "low": 1.913, "close": 1.925, "volume": 76517.61, "close_time": 1776034799999, "quote_volume": 147694.17028, "trades": 491, "taker_buy_base": 37917.53, "taker_buy_quote": 72978.60689 }, { "timestamp": 1776034800000, "datetime": "2026-04-12T23:00:00", "open": 1.922, "high": 1.923, "low": 1.907, "close": 1.916, "volume": 7000.03, "close_time": 1776038399999, "quote_volume": 13400.3553, "trades": 145, "taker_buy_base": 3010.91, "taker_buy_quote": 5759.89979 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 1.911, "high": 1.941, "low": 1.911, "close": 1.925, "volume": 10165.73, "close_time": 1776041999999, "quote_volume": 19568.86069, "trades": 141, "taker_buy_base": 3192.41, "taker_buy_quote": 6144.70484 }, { "timestamp": 1776042000000, "datetime": "2026-04-13T01:00:00", "open": 1.929, "high": 1.947, "low": 1.927, "close": 1.946, "volume": 1773.9, "close_time": 1776045599999, "quote_volume": 3437.15923, "trades": 35, "taker_buy_base": 1035.38, "taker_buy_quote": 2003.7698 }, { "timestamp": 1776045600000, "datetime": "2026-04-13T02:00:00", "open": 1.939, "high": 1.946, "low": 1.926, "close": 1.929, "volume": 4949.84, "close_time": 1776049199999, "quote_volume": 9580.86012, "trades": 89, "taker_buy_base": 1771.28, "taker_buy_quote": 3426.2362 }, { "timestamp": 1776049200000, "datetime": "2026-04-13T03:00:00", "open": 1.929, "high": 1.935, "low": 1.924, "close": 1.926, "volume": 7155.03, "close_time": 1776052799999, "quote_volume": 13807.82561, "trades": 82, "taker_buy_base": 3893.23, "taker_buy_quote": 7510.14111 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 1.926, "high": 1.929, "low": 1.92, "close": 1.921, "volume": 5477.13, "close_time": 1776056399999, "quote_volume": 10545.43225, "trades": 98, "taker_buy_base": 2859.14, "taker_buy_quote": 5507.14779 }, { "timestamp": 1776056400000, "datetime": "2026-04-13T05:00:00", "open": 1.919, "high": 1.926, "low": 1.913, "close": 1.926, "volume": 8116.66, "close_time": 1776059999999, "quote_volume": 15566.36811, "trades": 103, "taker_buy_base": 2728.33, "taker_buy_quote": 5232.20092 }, { "timestamp": 1776060000000, "datetime": "2026-04-13T06:00:00", "open": 1.925, "high": 1.942, "low": 1.925, "close": 1.928, "volume": 4523.61, "close_time": 1776063599999, "quote_volume": 8746.26205, "trades": 84, "taker_buy_base": 2523.49, "taker_buy_quote": 4879.19251 }, { "timestamp": 1776063600000, "datetime": "2026-04-13T07:00:00", "open": 1.93, "high": 1.93, "low": 1.918, "close": 1.925, "volume": 2977.06, "close_time": 1776067199999, "quote_volume": 5725.08521, "trades": 66, "taker_buy_base": 2125.54, "taker_buy_quote": 4088.56024 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 1.921, "high": 1.927, "low": 1.91, "close": 1.926, "volume": 8057.75, "close_time": 1776070799999, "quote_volume": 15436.57562, "trades": 139, "taker_buy_base": 4824.84, "taker_buy_quote": 9232.83367 }, { "timestamp": 1776070800000, "datetime": "2026-04-13T09:00:00", "open": 1.926, "high": 1.947, "low": 1.926, "close": 1.942, "volume": 6597.48, "close_time": 1776074399999, "quote_volume": 12804.59716, "trades": 151, "taker_buy_base": 2468.15, "taker_buy_quote": 4793.94548 }, { "timestamp": 1776074400000, "datetime": "2026-04-13T10:00:00", "open": 1.942, "high": 1.95, "low": 1.94, "close": 1.944, "volume": 12563.83, "close_time": 1776077999999, "quote_volume": 24440.92554, "trades": 141, "taker_buy_base": 8592.38, "taker_buy_quote": 16718.30296 }, { "timestamp": 1776078000000, "datetime": "2026-04-13T11:00:00", "open": 1.946, "high": 1.956, "low": 1.945, "close": 1.955, "volume": 3096.89, "close_time": 1776081599999, "quote_volume": 6041.73733, "trades": 73, "taker_buy_base": 953.04, "taker_buy_quote": 1859.24792 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 1.953, "high": 1.967, "low": 1.946, "close": 1.961, "volume": 8501.65, "close_time": 1776085199999, "quote_volume": 16626.79417, "trades": 195, "taker_buy_base": 3201.55, "taker_buy_quote": 6264.46201 }, { "timestamp": 1776085200000, "datetime": "2026-04-13T13:00:00", "open": 1.963, "high": 1.978, "low": 1.949, "close": 1.969, "volume": 44974.35, "close_time": 1776088799999, "quote_volume": 88331.44289, "trades": 432, "taker_buy_base": 7711.47, "taker_buy_quote": 15124.34307 }, { "timestamp": 1776088800000, "datetime": "2026-04-13T14:00:00", "open": 1.973, "high": 1.973, "low": 1.957, "close": 1.967, "volume": 9713.8, "close_time": 1776092399999, "quote_volume": 19061.44685, "trades": 210, "taker_buy_base": 6187.81, "taker_buy_quote": 12143.62489 }, { "timestamp": 1776092400000, "datetime": "2026-04-13T15:00:00", "open": 1.966, "high": 1.967, "low": 1.942, "close": 1.954, "volume": 31367.55, "close_time": 1776095999999, "quote_volume": 61163.14303, "trades": 425, "taker_buy_base": 26559.6, "taker_buy_quote": 51792.86036 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 1.953, "high": 1.964, "low": 1.946, "close": 1.959, "volume": 4406.36, "close_time": 1776099599999, "quote_volume": 8613.44895, "trades": 106, "taker_buy_base": 2323.35, "taker_buy_quote": 4538.14676 }, { "timestamp": 1776099600000, "datetime": "2026-04-13T17:00:00", "open": 1.956, "high": 1.957, "low": 1.942, "close": 1.952, "volume": 15117.81, "close_time": 1776103199999, "quote_volume": 29471.79289, "trades": 226, "taker_buy_base": 8305.88, "taker_buy_quote": 16198.0833 }, { "timestamp": 1776103200000, "datetime": "2026-04-13T18:00:00", "open": 1.952, "high": 1.958, "low": 1.943, "close": 1.954, "volume": 6218.43, "close_time": 1776106799999, "quote_volume": 12115.90885, "trades": 72, "taker_buy_base": 1424.01, "taker_buy_quote": 2776.7302 }, { "timestamp": 1776106800000, "datetime": "2026-04-13T19:00:00", "open": 1.954, "high": 1.997, "low": 1.951, "close": 1.992, "volume": 71015.83, "close_time": 1776110399999, "quote_volume": 139938.37097, "trades": 582, "taker_buy_base": 41168.42, "taker_buy_quote": 80951.41123 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 1.992, "high": 1.992, "low": 1.961, "close": 1.967, "volume": 12156.16, "close_time": 1776113999999, "quote_volume": 23993.69184, "trades": 245, "taker_buy_base": 7949.41, "taker_buy_quote": 15684.75951 }, { "timestamp": 1776114000000, "datetime": "2026-04-13T21:00:00", "open": 1.968, "high": 1.982, "low": 1.968, "close": 1.977, "volume": 3893.31, "close_time": 1776117599999, "quote_volume": 7689.81016, "trades": 87, "taker_buy_base": 1477.0, "taker_buy_quote": 2916.85636 }, { "timestamp": 1776117600000, "datetime": "2026-04-13T22:00:00", "open": 1.98, "high": 2.022, "low": 1.978, "close": 2.018, "volume": 34598.27, "close_time": 1776121199999, "quote_volume": 69477.7915, "trades": 592, "taker_buy_base": 27058.42, "taker_buy_quote": 54328.44821 }, { "timestamp": 1776121200000, "datetime": "2026-04-13T23:00:00", "open": 2.017, "high": 2.044, "low": 2.008, "close": 2.036, "volume": 26945.09, "close_time": 1776124799999, "quote_volume": 54618.73264, "trades": 473, "taker_buy_base": 16075.09, "taker_buy_quote": 32581.90961 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 2.039, "high": 2.04, "low": 2.001, "close": 2.005, "volume": 16782.17, "close_time": 1776128399999, "quote_volume": 33854.0037, "trades": 322, "taker_buy_base": 10309.23, "taker_buy_quote": 20776.85945 }, { "timestamp": 1776128400000, "datetime": "2026-04-14T01:00:00", "open": 2.001, "high": 2.011, "low": 2.0, "close": 2.007, "volume": 10937.47, "close_time": 1776131999999, "quote_volume": 21946.45966, "trades": 152, "taker_buy_base": 7289.49, "taker_buy_quote": 14626.69714 }, { "timestamp": 1776132000000, "datetime": "2026-04-14T02:00:00", "open": 2.008, "high": 2.012, "low": 2.0, "close": 2.0, "volume": 5728.58, "close_time": 1776135599999, "quote_volume": 11493.66852, "trades": 114, "taker_buy_base": 5176.91, "taker_buy_quote": 10388.45971 }, { "timestamp": 1776135600000, "datetime": "2026-04-14T03:00:00", "open": 2.001, "high": 2.007, "low": 2.0, "close": 2.003, "volume": 3255.67, "close_time": 1776139199999, "quote_volume": 6524.4094, "trades": 61, "taker_buy_base": 2072.95, "taker_buy_quote": 4153.52988 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 2.003, "high": 2.007, "low": 1.993, "close": 1.994, "volume": 4127.5, "close_time": 1776142799999, "quote_volume": 8261.30806, "trades": 77, "taker_buy_base": 1621.25, "taker_buy_quote": 3245.78075 }, { "timestamp": 1776142800000, "datetime": "2026-04-14T05:00:00", "open": 1.991, "high": 2.002, "low": 1.981, "close": 1.988, "volume": 4220.95, "close_time": 1776146399999, "quote_volume": 8398.40346, "trades": 109, "taker_buy_base": 2294.16, "taker_buy_quote": 4565.17138 }, { "timestamp": 1776146400000, "datetime": "2026-04-14T06:00:00", "open": 1.992, "high": 2.002, "low": 1.99, "close": 1.999, "volume": 3265.72, "close_time": 1776149999999, "quote_volume": 6520.07845, "trades": 93, "taker_buy_base": 2029.92, "taker_buy_quote": 4053.67799 }, { "timestamp": 1776150000000, "datetime": "2026-04-14T07:00:00", "open": 2.002, "high": 2.014, "low": 1.99, "close": 1.995, "volume": 9508.71, "close_time": 1776153599999, "quote_volume": 19026.56862, "trades": 198, "taker_buy_base": 5002.88, "taker_buy_quote": 10013.9927 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 1.995, "high": 2.064, "low": 1.989, "close": 2.058, "volume": 34281.87, "close_time": 1776157199999, "quote_volume": 69426.78816, "trades": 532, "taker_buy_base": 17045.35, "taker_buy_quote": 34543.03626 }, { "timestamp": 1776157200000, "datetime": "2026-04-14T09:00:00", "open": 2.058, "high": 2.07, "low": 2.036, "close": 2.041, "volume": 19450.03, "close_time": 1776160799999, "quote_volume": 39907.93623, "trades": 324, "taker_buy_base": 13408.75, "taker_buy_quote": 27497.39993 }, { "timestamp": 1776160800000, "datetime": "2026-04-14T10:00:00", "open": 2.036, "high": 2.036, "low": 2.01, "close": 2.015, "volume": 8617.39, "close_time": 1776164399999, "quote_volume": 17415.86889, "trades": 178, "taker_buy_base": 7081.72, "taker_buy_quote": 14308.42522 }, { "timestamp": 1776164400000, "datetime": "2026-04-14T11:00:00", "open": 2.012, "high": 2.014, "low": 1.997, "close": 2.001, "volume": 12176.23, "close_time": 1776167999999, "quote_volume": 24401.59688, "trades": 176, "taker_buy_base": 7557.18, "taker_buy_quote": 15149.97048 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 2.001, "high": 2.003, "low": 1.986, "close": 1.995, "volume": 12429.61, "close_time": 1776171599999, "quote_volume": 24792.85161, "trades": 155, "taker_buy_base": 8161.96, "taker_buy_quote": 16286.1183 }, { "timestamp": 1776171600000, "datetime": "2026-04-14T13:00:00", "open": 2.0, "high": 2.008, "low": 1.997, "close": 2.001, "volume": 10997.85, "close_time": 1776175199999, "quote_volume": 22020.32034, "trades": 165, "taker_buy_base": 7130.15, "taker_buy_quote": 14278.46957 }, { "timestamp": 1776175200000, "datetime": "2026-04-14T14:00:00", "open": 2.0, "high": 2.008, "low": 1.991, "close": 1.992, "volume": 14771.35, "close_time": 1776178799999, "quote_volume": 29489.58636, "trades": 210, "taker_buy_base": 6653.43, "taker_buy_quote": 13285.32141 }, { "timestamp": 1776178800000, "datetime": "2026-04-14T15:00:00", "open": 1.991, "high": 2.002, "low": 1.981, "close": 1.993, "volume": 73078.02, "close_time": 1776182399999, "quote_volume": 145474.99665, "trades": 638, "taker_buy_base": 14549.39, "taker_buy_quote": 28991.04631 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 1.993, "high": 1.996, "low": 1.956, "close": 1.958, "volume": 19870.52, "close_time": 1776185999999, "quote_volume": 39157.05348, "trades": 242, "taker_buy_base": 13594.13, "taker_buy_quote": 26782.00142 }, { "timestamp": 1776186000000, "datetime": "2026-04-14T17:00:00", "open": 1.957, "high": 1.964, "low": 1.921, "close": 1.94, "volume": 31848.95, "close_time": 1776189599999, "quote_volume": 61872.4676, "trades": 474, "taker_buy_base": 17301.06, "taker_buy_quote": 33590.71447 }, { "timestamp": 1776189600000, "datetime": "2026-04-14T18:00:00", "open": 1.942, "high": 1.943, "low": 1.906, "close": 1.907, "volume": 18137.54, "close_time": 1776193199999, "quote_volume": 34764.90236, "trades": 261, "taker_buy_base": 12289.09, "taker_buy_quote": 23535.57101 }, { "timestamp": 1776193200000, "datetime": "2026-04-14T19:00:00", "open": 1.907, "high": 1.919, "low": 1.897, "close": 1.913, "volume": 11743.7, "close_time": 1776196799999, "quote_volume": 22396.70489, "trades": 192, "taker_buy_base": 7368.16, "taker_buy_quote": 14049.40593 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 1.914, "high": 1.917, "low": 1.903, "close": 1.906, "volume": 7721.25, "close_time": 1776200399999, "quote_volume": 14753.35151, "trades": 93, "taker_buy_base": 4457.24, "taker_buy_quote": 8517.77874 }, { "timestamp": 1776200400000, "datetime": "2026-04-14T21:00:00", "open": 1.907, "high": 1.919, "low": 1.907, "close": 1.911, "volume": 6373.97, "close_time": 1776203999999, "quote_volume": 12187.17336, "trades": 71, "taker_buy_base": 3608.88, "taker_buy_quote": 6899.95583 }, { "timestamp": 1776204000000, "datetime": "2026-04-14T22:00:00", "open": 1.914, "high": 1.915, "low": 1.906, "close": 1.91, "volume": 2129.34, "close_time": 1776207599999, "quote_volume": 4070.11628, "trades": 25, "taker_buy_base": 1929.47, "taker_buy_quote": 3688.31336 }, { "timestamp": 1776207600000, "datetime": "2026-04-14T23:00:00", "open": 1.912, "high": 1.927, "low": 1.912, "close": 1.925, "volume": 1787.03, "close_time": 1776211199999, "quote_volume": 3435.85323, "trades": 51, "taker_buy_base": 1282.03, "taker_buy_quote": 2464.29399 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 1.924, "high": 1.951, "low": 1.924, "close": 1.932, "volume": 8856.78, "close_time": 1776214799999, "quote_volume": 17195.28434, "trades": 155, "taker_buy_base": 5152.91, "taker_buy_quote": 10003.9724 }, { "timestamp": 1776214800000, "datetime": "2026-04-15T01:00:00", "open": 1.934, "high": 1.954, "low": 1.934, "close": 1.949, "volume": 6669.2, "close_time": 1776218399999, "quote_volume": 12970.19252, "trades": 109, "taker_buy_base": 3253.59, "taker_buy_quote": 6323.27397 }, { "timestamp": 1776218400000, "datetime": "2026-04-15T02:00:00", "open": 1.944, "high": 1.951, "low": 1.94, "close": 1.943, "volume": 3680.45, "close_time": 1776221999999, "quote_volume": 7157.45558, "trades": 61, "taker_buy_base": 1505.15, "taker_buy_quote": 2925.80807 }, { "timestamp": 1776222000000, "datetime": "2026-04-15T03:00:00", "open": 1.943, "high": 1.953, "low": 1.938, "close": 1.953, "volume": 3468.86, "close_time": 1776225599999, "quote_volume": 6758.44011, "trades": 53, "taker_buy_base": 699.82, "taker_buy_quote": 1361.97364 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 1.953, "high": 1.957, "low": 1.939, "close": 1.947, "volume": 5065.38, "close_time": 1776229199999, "quote_volume": 9850.20032, "trades": 86, "taker_buy_base": 2511.9, "taker_buy_quote": 4883.86748 }, { "timestamp": 1776229200000, "datetime": "2026-04-15T05:00:00", "open": 1.945, "high": 1.948, "low": 1.923, "close": 1.926, "volume": 4968.96, "close_time": 1776232799999, "quote_volume": 9608.44622, "trades": 87, "taker_buy_base": 1017.63, "taker_buy_quote": 1962.74695 }, { "timestamp": 1776232800000, "datetime": "2026-04-15T06:00:00", "open": 1.926, "high": 1.926, "low": 1.909, "close": 1.911, "volume": 13954.45, "close_time": 1776236399999, "quote_volume": 26739.87122, "trades": 193, "taker_buy_base": 7111.04, "taker_buy_quote": 13626.1771 }, { "timestamp": 1776236400000, "datetime": "2026-04-15T07:00:00", "open": 1.912, "high": 1.912, "low": 1.889, "close": 1.893, "volume": 14513.61, "close_time": 1776239999999, "quote_volume": 27566.68276, "trades": 296, "taker_buy_base": 9997.21, "taker_buy_quote": 18993.90026 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 1.895, "high": 1.911, "low": 1.89, "close": 1.906, "volume": 17020.82, "close_time": 1776243599999, "quote_volume": 32425.59789, "trades": 152, "taker_buy_base": 12534.51, "taker_buy_quote": 23882.49975 }, { "timestamp": 1776243600000, "datetime": "2026-04-15T09:00:00", "open": 1.906, "high": 1.911, "low": 1.903, "close": 1.906, "volume": 4338.55, "close_time": 1776247199999, "quote_volume": 8263.1282, "trades": 60, "taker_buy_base": 1711.14, "taker_buy_quote": 3259.74004 }, { "timestamp": 1776247200000, "datetime": "2026-04-15T10:00:00", "open": 1.905, "high": 1.913, "low": 1.892, "close": 1.903, "volume": 11597.64, "close_time": 1776250799999, "quote_volume": 22097.078, "trades": 180, "taker_buy_base": 8862.02, "taker_buy_quote": 16887.51082 }, { "timestamp": 1776250800000, "datetime": "2026-04-15T11:00:00", "open": 1.902, "high": 1.919, "low": 1.896, "close": 1.91, "volume": 5859.99, "close_time": 1776254399999, "quote_volume": 11171.63981, "trades": 87, "taker_buy_base": 2709.91, "taker_buy_quote": 5166.96651 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 1.91, "high": 1.941, "low": 1.908, "close": 1.939, "volume": 14756.48, "close_time": 1776257999999, "quote_volume": 28448.65794, "trades": 226, "taker_buy_base": 6091.78, "taker_buy_quote": 11725.18254 }, { "timestamp": 1776258000000, "datetime": "2026-04-15T13:00:00", "open": 1.936, "high": 1.941, "low": 1.922, "close": 1.927, "volume": 9406.52, "close_time": 1776261599999, "quote_volume": 18197.23789, "trades": 98, "taker_buy_base": 5846.42, "taker_buy_quote": 11309.31467 }, { "timestamp": 1776261600000, "datetime": "2026-04-15T14:00:00", "open": 1.924, "high": 1.939, "low": 1.922, "close": 1.939, "volume": 7992.88, "close_time": 1776265199999, "quote_volume": 15436.26702, "trades": 110, "taker_buy_base": 4495.09, "taker_buy_quote": 8679.42635 }, { "timestamp": 1776265200000, "datetime": "2026-04-15T15:00:00", "open": 1.942, "high": 1.944, "low": 1.911, "close": 1.916, "volume": 5525.04, "close_time": 1776268799999, "quote_volume": 10614.47823, "trades": 110, "taker_buy_base": 1847.1, "taker_buy_quote": 3543.5997 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 1.915, "high": 1.935, "low": 1.915, "close": 1.934, "volume": 8974.05, "close_time": 1776272399999, "quote_volume": 17273.52931, "trades": 131, "taker_buy_base": 5420.19, "taker_buy_quote": 10425.53815 }, { "timestamp": 1776272400000, "datetime": "2026-04-15T17:00:00", "open": 1.936, "high": 1.948, "low": 1.933, "close": 1.94, "volume": 7734.06, "close_time": 1776275999999, "quote_volume": 15013.70234, "trades": 123, "taker_buy_base": 2566.97, "taker_buy_quote": 4983.76305 }, { "timestamp": 1776276000000, "datetime": "2026-04-15T18:00:00", "open": 1.939, "high": 1.951, "low": 1.928, "close": 1.93, "volume": 21416.55, "close_time": 1776279599999, "quote_volume": 41561.37793, "trades": 198, "taker_buy_base": 8150.53, "taker_buy_quote": 15799.15122 }, { "timestamp": 1776279600000, "datetime": "2026-04-15T19:00:00", "open": 1.931, "high": 1.954, "low": 1.926, "close": 1.945, "volume": 7608.37, "close_time": 1776283199999, "quote_volume": 14771.20753, "trades": 104, "taker_buy_base": 3901.76, "taker_buy_quote": 7559.13003 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 1.945, "high": 1.952, "low": 1.935, "close": 1.947, "volume": 4937.13, "close_time": 1776286799999, "quote_volume": 9592.66849, "trades": 87, "taker_buy_base": 1797.41, "taker_buy_quote": 3493.02047 }, { "timestamp": 1776286800000, "datetime": "2026-04-15T21:00:00", "open": 1.947, "high": 1.954, "low": 1.939, "close": 1.95, "volume": 2519.54, "close_time": 1776290399999, "quote_volume": 4909.35103, "trades": 38, "taker_buy_base": 809.46, "taker_buy_quote": 1576.03678 }, { "timestamp": 1776290400000, "datetime": "2026-04-15T22:00:00", "open": 1.953, "high": 1.972, "low": 1.953, "close": 1.966, "volume": 13191.54, "close_time": 1776293999999, "quote_volume": 25907.29543, "trades": 171, "taker_buy_base": 6673.93, "taker_buy_quote": 13116.25869 }, { "timestamp": 1776294000000, "datetime": "2026-04-15T23:00:00", "open": 1.962, "high": 1.964, "low": 1.949, "close": 1.956, "volume": 6963.5, "close_time": 1776297599999, "quote_volume": 13623.38368, "trades": 89, "taker_buy_base": 3127.91, "taker_buy_quote": 6121.0798 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 1.957, "high": 1.958, "low": 1.943, "close": 1.95, "volume": 3271.04, "close_time": 1776301199999, "quote_volume": 6375.02408, "trades": 65, "taker_buy_base": 1435.46, "taker_buy_quote": 2796.83236 }, { "timestamp": 1776301200000, "datetime": "2026-04-16T01:00:00", "open": 1.948, "high": 1.948, "low": 1.931, "close": 1.932, "volume": 3285.85, "close_time": 1776304799999, "quote_volume": 6360.4453, "trades": 56, "taker_buy_base": 887.69, "taker_buy_quote": 1717.79143 }, { "timestamp": 1776304800000, "datetime": "2026-04-16T02:00:00", "open": 1.938, "high": 1.95, "low": 1.927, "close": 1.933, "volume": 29833.7, "close_time": 1776308399999, "quote_volume": 57826.35457, "trades": 303, "taker_buy_base": 7431.17, "taker_buy_quote": 14390.92106 }, { "timestamp": 1776308400000, "datetime": "2026-04-16T03:00:00", "open": 1.933, "high": 1.948, "low": 1.933, "close": 1.945, "volume": 9484.91, "close_time": 1776311999999, "quote_volume": 18423.57104, "trades": 118, "taker_buy_base": 3901.15, "taker_buy_quote": 7570.87049 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 1.939, "high": 1.962, "low": 1.939, "close": 1.949, "volume": 10584.94, "close_time": 1776315599999, "quote_volume": 20684.26623, "trades": 165, "taker_buy_base": 2360.99, "taker_buy_quote": 4608.41653 }, { "timestamp": 1776315600000, "datetime": "2026-04-16T05:00:00", "open": 1.949, "high": 1.962, "low": 1.944, "close": 1.961, "volume": 7332.07, "close_time": 1776319199999, "quote_volume": 14305.11683, "trades": 82, "taker_buy_base": 3188.53, "taker_buy_quote": 6222.10812 }, { "timestamp": 1776319200000, "datetime": "2026-04-16T06:00:00", "open": 1.962, "high": 1.973, "low": 1.962, "close": 1.968, "volume": 7125.65, "close_time": 1776322799999, "quote_volume": 14028.61814, "trades": 122, "taker_buy_base": 4034.18, "taker_buy_quote": 7944.85989 }, { "timestamp": 1776322800000, "datetime": "2026-04-16T07:00:00", "open": 1.973, "high": 1.979, "low": 1.953, "close": 1.961, "volume": 13769.33, "close_time": 1776326399999, "quote_volume": 27122.75302, "trades": 235, "taker_buy_base": 6190.5, "taker_buy_quote": 12182.78596 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 1.958, "high": 1.974, "low": 1.95, "close": 1.961, "volume": 10373.74, "close_time": 1776329999999, "quote_volume": 20399.68298, "trades": 139, "taker_buy_base": 4212.86, "taker_buy_quote": 8300.84937 }, { "timestamp": 1776330000000, "datetime": "2026-04-16T09:00:00", "open": 1.959, "high": 1.974, "low": 1.956, "close": 1.965, "volume": 4821.02, "close_time": 1776333599999, "quote_volume": 9488.92121, "trades": 88, "taker_buy_base": 1602.49, "taker_buy_quote": 3149.30497 }, { "timestamp": 1776333600000, "datetime": "2026-04-16T10:00:00", "open": 1.962, "high": 1.967, "low": 1.945, "close": 1.948, "volume": 4909.36, "close_time": 1776337199999, "quote_volume": 9581.90474, "trades": 119, "taker_buy_base": 2758.34, "taker_buy_quote": 5386.07107 }, { "timestamp": 1776337200000, "datetime": "2026-04-16T11:00:00", "open": 1.948, "high": 1.948, "low": 1.934, "close": 1.939, "volume": 3043.89, "close_time": 1776340799999, "quote_volume": 5907.0325, "trades": 76, "taker_buy_base": 2039.48, "taker_buy_quote": 3956.93934 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 1.943, "high": 1.961, "low": 1.943, "close": 1.958, "volume": 7688.46, "close_time": 1776344399999, "quote_volume": 15024.80363, "trades": 115, "taker_buy_base": 3587.06, "taker_buy_quote": 7006.87146 }, { "timestamp": 1776344400000, "datetime": "2026-04-16T13:00:00", "open": 1.96, "high": 1.981, "low": 1.896, "close": 1.921, "volume": 52063.13, "close_time": 1776347999999, "quote_volume": 100434.40341, "trades": 788, "taker_buy_base": 28399.68, "taker_buy_quote": 54947.75307 }, { "timestamp": 1776348000000, "datetime": "2026-04-16T14:00:00", "open": 1.918, "high": 1.924, "low": 1.895, "close": 1.916, "volume": 22323.98, "close_time": 1776351599999, "quote_volume": 42637.24346, "trades": 367, "taker_buy_base": 12187.73, "taker_buy_quote": 23267.92736 }, { "timestamp": 1776351600000, "datetime": "2026-04-16T15:00:00", "open": 1.916, "high": 1.951, "low": 1.916, "close": 1.95, "volume": 9535.95, "close_time": 1776355199999, "quote_volume": 18503.06723, "trades": 248, "taker_buy_base": 3942.38, "taker_buy_quote": 7647.03226 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 1.95, "high": 1.962, "low": 1.929, "close": 1.933, "volume": 16744.25, "close_time": 1776358799999, "quote_volume": 32696.31522, "trades": 238, "taker_buy_base": 9333.61, "taker_buy_quote": 18225.09319 }, { "timestamp": 1776358800000, "datetime": "2026-04-16T17:00:00", "open": 1.931, "high": 1.938, "low": 1.919, "close": 1.935, "volume": 7243.1, "close_time": 1776362399999, "quote_volume": 13960.28127, "trades": 117, "taker_buy_base": 4782.58, "taker_buy_quote": 9217.372 }, { "timestamp": 1776362400000, "datetime": "2026-04-16T18:00:00", "open": 1.939, "high": 1.974, "low": 1.939, "close": 1.971, "volume": 8028.31, "close_time": 1776365999999, "quote_volume": 15702.24543, "trades": 156, "taker_buy_base": 3051.56, "taker_buy_quote": 5957.36856 }, { "timestamp": 1776366000000, "datetime": "2026-04-16T19:00:00", "open": 1.972, "high": 1.978, "low": 1.958, "close": 1.978, "volume": 7653.54, "close_time": 1776369599999, "quote_volume": 15044.96928, "trades": 145, "taker_buy_base": 3171.17, "taker_buy_quote": 6230.90835 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 1.978, "high": 1.984, "low": 1.963, "close": 1.97, "volume": 12810.36, "close_time": 1776373199999, "quote_volume": 25325.77701, "trades": 176, "taker_buy_base": 7575.35, "taker_buy_quote": 14978.22607 }, { "timestamp": 1776373200000, "datetime": "2026-04-16T21:00:00", "open": 1.971, "high": 1.978, "low": 1.956, "close": 1.962, "volume": 3074.7, "close_time": 1776376799999, "quote_volume": 6054.74965, "trades": 53, "taker_buy_base": 1808.5, "taker_buy_quote": 3559.73986 }, { "timestamp": 1776376800000, "datetime": "2026-04-16T22:00:00", "open": 1.969, "high": 1.99, "low": 1.964, "close": 1.987, "volume": 15943.28, "close_time": 1776380399999, "quote_volume": 31512.68995, "trades": 257, "taker_buy_base": 5837.24, "taker_buy_quote": 11524.74192 }, { "timestamp": 1776380400000, "datetime": "2026-04-16T23:00:00", "open": 1.98, "high": 2.007, "low": 1.979, "close": 1.992, "volume": 20471.99, "close_time": 1776383999999, "quote_volume": 40798.09095, "trades": 336, "taker_buy_base": 13560.34, "taker_buy_quote": 27014.92905 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 1.991, "high": 2.003, "low": 1.989, "close": 1.999, "volume": 8841.8, "close_time": 1776387599999, "quote_volume": 17648.57469, "trades": 125, "taker_buy_base": 3828.98, "taker_buy_quote": 7644.07269 }, { "timestamp": 1776387600000, "datetime": "2026-04-17T01:00:00", "open": 2.001, "high": 2.001, "low": 1.968, "close": 1.978, "volume": 10153.56, "close_time": 1776391199999, "quote_volume": 20192.01847, "trades": 164, "taker_buy_base": 4540.24, "taker_buy_quote": 9014.19452 }, { "timestamp": 1776391200000, "datetime": "2026-04-17T02:00:00", "open": 1.975, "high": 1.976, "low": 1.951, "close": 1.956, "volume": 4010.78, "close_time": 1776394799999, "quote_volume": 7853.75926, "trades": 106, "taker_buy_base": 2249.82, "taker_buy_quote": 4405.05938 }, { "timestamp": 1776394800000, "datetime": "2026-04-17T03:00:00", "open": 1.95, "high": 1.959, "low": 1.941, "close": 1.951, "volume": 4633.75, "close_time": 1776398399999, "quote_volume": 9041.1532, "trades": 95, "taker_buy_base": 1637.37, "taker_buy_quote": 3194.26041 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 1.952, "high": 1.962, "low": 1.948, "close": 1.951, "volume": 4750.8, "close_time": 1776401999999, "quote_volume": 9285.71028, "trades": 74, "taker_buy_base": 2253.11, "taker_buy_quote": 4398.74994 }, { "timestamp": 1776402000000, "datetime": "2026-04-17T05:00:00", "open": 1.952, "high": 1.952, "low": 1.93, "close": 1.932, "volume": 9466.5, "close_time": 1776405599999, "quote_volume": 18382.24823, "trades": 159, "taker_buy_base": 5079.74, "taker_buy_quote": 9858.88168 }, { "timestamp": 1776405600000, "datetime": "2026-04-17T06:00:00", "open": 1.932, "high": 1.956, "low": 1.931, "close": 1.95, "volume": 8210.63, "close_time": 1776409199999, "quote_volume": 15959.32329, "trades": 141, "taker_buy_base": 3410.08, "taker_buy_quote": 6616.49643 }, { "timestamp": 1776409200000, "datetime": "2026-04-17T07:00:00", "open": 1.952, "high": 1.962, "low": 1.951, "close": 1.962, "volume": 5087.29, "close_time": 1776412799999, "quote_volume": 9949.70238, "trades": 112, "taker_buy_base": 1732.25, "taker_buy_quote": 3386.55359 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 1.963, "high": 1.976, "low": 1.954, "close": 1.97, "volume": 7854.66, "close_time": 1776416399999, "quote_volume": 15432.65895, "trades": 153, "taker_buy_base": 4672.38, "taker_buy_quote": 9169.8322 }, { "timestamp": 1776416400000, "datetime": "2026-04-17T09:00:00", "open": 1.968, "high": 1.979, "low": 1.958, "close": 1.971, "volume": 9156.71, "close_time": 1776419999999, "quote_volume": 17997.12463, "trades": 172, "taker_buy_base": 5081.12, "taker_buy_quote": 9983.17537 }, { "timestamp": 1776420000000, "datetime": "2026-04-17T10:00:00", "open": 1.971, "high": 1.979, "low": 1.931, "close": 1.943, "volume": 18431.59, "close_time": 1776423599999, "quote_volume": 35926.03904, "trades": 334, "taker_buy_base": 9918.16, "taker_buy_quote": 19304.46462 }, { "timestamp": 1776423600000, "datetime": "2026-04-17T11:00:00", "open": 1.946, "high": 1.966, "low": 1.942, "close": 1.951, "volume": 17253.91, "close_time": 1776427199999, "quote_volume": 33682.23997, "trades": 221, "taker_buy_base": 8011.28, "taker_buy_quote": 15642.01925 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 1.951, "high": 1.994, "low": 1.943, "close": 1.994, "volume": 19460.77, "close_time": 1776430799999, "quote_volume": 38323.2581, "trades": 358, "taker_buy_base": 7286.57, "taker_buy_quote": 14384.99206 }, { "timestamp": 1776430800000, "datetime": "2026-04-17T13:00:00", "open": 1.993, "high": 2.053, "low": 1.983, "close": 2.042, "volume": 102561.72, "close_time": 1776434399999, "quote_volume": 207390.86951, "trades": 1250, "taker_buy_base": 48999.87, "taker_buy_quote": 99127.33619 }, { "timestamp": 1776434400000, "datetime": "2026-04-17T14:00:00", "open": 2.042, "high": 2.056, "low": 2.01, "close": 2.022, "volume": 52025.15, "close_time": 1776437999999, "quote_volume": 105644.64079, "trades": 721, "taker_buy_base": 30991.35, "taker_buy_quote": 62977.483 }, { "timestamp": 1776438000000, "datetime": "2026-04-17T15:00:00", "open": 2.022, "high": 2.024, "low": 1.994, "close": 2.005, "volume": 27659.35, "close_time": 1776441599999, "quote_volume": 55587.12718, "trades": 433, "taker_buy_base": 12742.77, "taker_buy_quote": 25600.62084 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 2.006, "high": 2.032, "low": 1.994, "close": 2.023, "volume": 12754.41, "close_time": 1776445199999, "quote_volume": 25672.78493, "trades": 210, "taker_buy_base": 8146.55, "taker_buy_quote": 16387.49316 }, { "timestamp": 1776445200000, "datetime": "2026-04-17T17:00:00", "open": 2.017, "high": 2.017, "low": 1.979, "close": 1.99, "volume": 11319.05, "close_time": 1776448799999, "quote_volume": 22572.25303, "trades": 251, "taker_buy_base": 6984.7, "taker_buy_quote": 13934.55611 }, { "timestamp": 1776448800000, "datetime": "2026-04-17T18:00:00", "open": 1.99, "high": 1.99, "low": 1.96, "close": 1.962, "volume": 34566.24, "close_time": 1776452399999, "quote_volume": 68161.25161, "trades": 454, "taker_buy_base": 22253.38, "taker_buy_quote": 43829.48285 }, { "timestamp": 1776452400000, "datetime": "2026-04-17T19:00:00", "open": 1.963, "high": 1.989, "low": 1.96, "close": 1.978, "volume": 10795.35, "close_time": 1776455999999, "quote_volume": 21282.63881, "trades": 120, "taker_buy_base": 6124.52, "taker_buy_quote": 12062.64206 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 1.978, "high": 2.0, "low": 1.976, "close": 1.991, "volume": 21396.51, "close_time": 1776459599999, "quote_volume": 42605.88089, "trades": 319, "taker_buy_base": 7020.83, "taker_buy_quote": 13964.29663 }, { "timestamp": 1776459600000, "datetime": "2026-04-17T21:00:00", "open": 1.991, "high": 2.002, "low": 1.991, "close": 1.999, "volume": 2358.31, "close_time": 1776463199999, "quote_volume": 4711.88295, "trades": 59, "taker_buy_base": 644.13, "taker_buy_quote": 1287.10449 }, { "timestamp": 1776463200000, "datetime": "2026-04-17T22:00:00", "open": 2.0, "high": 2.011, "low": 1.994, "close": 1.995, "volume": 8027.0, "close_time": 1776466799999, "quote_volume": 16075.50361, "trades": 148, "taker_buy_base": 3336.0, "taker_buy_quote": 6673.95985 }, { "timestamp": 1776466800000, "datetime": "2026-04-17T23:00:00", "open": 1.995, "high": 1.997, "low": 1.966, "close": 1.977, "volume": 11212.06, "close_time": 1776470399999, "quote_volume": 22153.3511, "trades": 197, "taker_buy_base": 7371.02, "taker_buy_quote": 14555.87514 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 1.981, "high": 1.981, "low": 1.946, "close": 1.951, "volume": 14599.24, "close_time": 1776473999999, "quote_volume": 28543.85809, "trades": 264, "taker_buy_base": 9168.34, "taker_buy_quote": 17928.2994 }, { "timestamp": 1776474000000, "datetime": "2026-04-18T01:00:00", "open": 1.956, "high": 1.961, "low": 1.937, "close": 1.94, "volume": 11510.01, "close_time": 1776477599999, "quote_volume": 22431.24873, "trades": 207, "taker_buy_base": 8149.77, "taker_buy_quote": 15875.61541 }, { "timestamp": 1776477600000, "datetime": "2026-04-18T02:00:00", "open": 1.94, "high": 1.954, "low": 1.936, "close": 1.954, "volume": 4926.62, "close_time": 1776481199999, "quote_volume": 9570.39843, "trades": 102, "taker_buy_base": 3180.58, "taker_buy_quote": 6172.49328 }, { "timestamp": 1776481200000, "datetime": "2026-04-18T03:00:00", "open": 1.951, "high": 1.966, "low": 1.943, "close": 1.947, "volume": 27624.77, "close_time": 1776484799999, "quote_volume": 53984.83804, "trades": 264, "taker_buy_base": 12601.88, "taker_buy_quote": 24619.15249 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 1.947, "high": 1.958, "low": 1.941, "close": 1.955, "volume": 4582.61, "close_time": 1776488399999, "quote_volume": 8931.57158, "trades": 60, "taker_buy_base": 2477.24, "taker_buy_quote": 4826.60711 }, { "timestamp": 1776488400000, "datetime": "2026-04-18T05:00:00", "open": 1.952, "high": 1.964, "low": 1.949, "close": 1.957, "volume": 3208.14, "close_time": 1776491999999, "quote_volume": 6280.69879, "trades": 44, "taker_buy_base": 2136.1, "taker_buy_quote": 4181.98657 }, { "timestamp": 1776492000000, "datetime": "2026-04-18T06:00:00", "open": 1.96, "high": 1.964, "low": 1.945, "close": 1.949, "volume": 12827.22, "close_time": 1776495599999, "quote_volume": 25028.94474, "trades": 168, "taker_buy_base": 7299.03, "taker_buy_quote": 14238.63377 }, { "timestamp": 1776495600000, "datetime": "2026-04-18T07:00:00", "open": 1.948, "high": 1.955, "low": 1.943, "close": 1.946, "volume": 3505.41, "close_time": 1776499199999, "quote_volume": 6832.58641, "trades": 56, "taker_buy_base": 1342.26, "taker_buy_quote": 2614.15554 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 1.948, "high": 1.951, "low": 1.922, "close": 1.927, "volume": 15666.29, "close_time": 1776502799999, "quote_volume": 30288.33865, "trades": 271, "taker_buy_base": 8166.85, "taker_buy_quote": 15776.64499 }, { "timestamp": 1776502800000, "datetime": "2026-04-18T09:00:00", "open": 1.926, "high": 1.927, "low": 1.913, "close": 1.923, "volume": 8753.76, "close_time": 1776506399999, "quote_volume": 16796.66823, "trades": 163, "taker_buy_base": 4793.82, "taker_buy_quote": 9199.07955 }, { "timestamp": 1776506400000, "datetime": "2026-04-18T10:00:00", "open": 1.918, "high": 1.918, "low": 1.902, "close": 1.904, "volume": 9497.31, "close_time": 1776509999999, "quote_volume": 18147.80833, "trades": 172, "taker_buy_base": 5807.74, "taker_buy_quote": 11094.42029 }, { "timestamp": 1776510000000, "datetime": "2026-04-18T11:00:00", "open": 1.902, "high": 1.903, "low": 1.88, "close": 1.89, "volume": 24093.62, "close_time": 1776513599999, "quote_volume": 45676.02305, "trades": 277, "taker_buy_base": 5894.68, "taker_buy_quote": 11162.16704 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 1.89, "high": 1.892, "low": 1.872, "close": 1.891, "volume": 10459.06, "close_time": 1776517199999, "quote_volume": 19664.06152, "trades": 166, "taker_buy_base": 4812.14, "taker_buy_quote": 9057.35507 }, { "timestamp": 1776517200000, "datetime": "2026-04-18T13:00:00", "open": 1.892, "high": 1.893, "low": 1.864, "close": 1.886, "volume": 6220.03, "close_time": 1776520799999, "quote_volume": 11692.59379, "trades": 138, "taker_buy_base": 3898.61, "taker_buy_quote": 7329.82085 }, { "timestamp": 1776520800000, "datetime": "2026-04-18T14:00:00", "open": 1.887, "high": 1.898, "low": 1.88, "close": 1.893, "volume": 12914.0, "close_time": 1776524399999, "quote_volume": 24411.73554, "trades": 194, "taker_buy_base": 7680.66, "taker_buy_quote": 14504.07789 }, { "timestamp": 1776524400000, "datetime": "2026-04-18T15:00:00", "open": 1.894, "high": 1.9, "low": 1.888, "close": 1.89, "volume": 3811.73, "close_time": 1776527999999, "quote_volume": 7213.28241, "trades": 56, "taker_buy_base": 2268.33, "taker_buy_quote": 4294.72878 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 1.889, "high": 1.902, "low": 1.88, "close": 1.886, "volume": 7218.45, "close_time": 1776531599999, "quote_volume": 13639.19872, "trades": 109, "taker_buy_base": 4877.43, "taker_buy_quote": 9218.65802 }, { "timestamp": 1776531600000, "datetime": "2026-04-18T17:00:00", "open": 1.886, "high": 1.895, "low": 1.879, "close": 1.895, "volume": 841.41, "close_time": 1776535199999, "quote_volume": 1588.22601, "trades": 35, "taker_buy_base": 189.28, "taker_buy_quote": 357.48166 }, { "timestamp": 1776535200000, "datetime": "2026-04-18T18:00:00", "open": 1.882, "high": 1.89, "low": 1.85, "close": 1.852, "volume": 26805.76, "close_time": 1776538799999, "quote_volume": 50000.88789, "trades": 439, "taker_buy_base": 17522.59, "taker_buy_quote": 32685.48117 }, { "timestamp": 1776538800000, "datetime": "2026-04-18T19:00:00", "open": 1.857, "high": 1.865, "low": 1.825, "close": 1.838, "volume": 22966.39, "close_time": 1776542399999, "quote_volume": 42236.29938, "trades": 334, "taker_buy_base": 12982.75, "taker_buy_quote": 23869.66565 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 1.834, "high": 1.834, "low": 1.799, "close": 1.82, "volume": 37166.16, "close_time": 1776545999999, "quote_volume": 67351.27293, "trades": 560, "taker_buy_base": 21959.06, "taker_buy_quote": 39785.29602 }, { "timestamp": 1776546000000, "datetime": "2026-04-18T21:00:00", "open": 1.821, "high": 1.831, "low": 1.779, "close": 1.831, "volume": 160737.29, "close_time": 1776549599999, "quote_volume": 288014.03242, "trades": 1279, "taker_buy_base": 129571.51, "taker_buy_quote": 231757.53933 }, { "timestamp": 1776549600000, "datetime": "2026-04-18T22:00:00", "open": 1.831, "high": 1.832, "low": 1.801, "close": 1.804, "volume": 29773.72, "close_time": 1776553199999, "quote_volume": 54077.58234, "trades": 302, "taker_buy_base": 13631.85, "taker_buy_quote": 24706.60054 }, { "timestamp": 1776553200000, "datetime": "2026-04-18T23:00:00", "open": 1.803, "high": 1.81, "low": 1.775, "close": 1.781, "volume": 61700.0, "close_time": 1776556799999, "quote_volume": 110325.3802, "trades": 549, "taker_buy_base": 20664.84, "taker_buy_quote": 37010.87276 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 1.783, "high": 1.787, "low": 1.722, "close": 1.733, "volume": 58083.62, "close_time": 1776560399999, "quote_volume": 101623.9792, "trades": 969, "taker_buy_base": 33212.76, "taker_buy_quote": 58126.31476 }, { "timestamp": 1776560400000, "datetime": "2026-04-19T01:00:00", "open": 1.737, "high": 1.744, "low": 1.719, "close": 1.722, "volume": 14872.0, "close_time": 1776563999999, "quote_volume": 25679.4531, "trades": 239, "taker_buy_base": 7831.57, "taker_buy_quote": 13527.21621 }, { "timestamp": 1776564000000, "datetime": "2026-04-19T02:00:00", "open": 1.721, "high": 1.721, "low": 1.41, "close": 1.622, "volume": 604429.89, "close_time": 1776567599999, "quote_volume": 934496.11241, "trades": 7368, "taker_buy_base": 272006.3, "taker_buy_quote": 420387.19087 }, { "timestamp": 1776567600000, "datetime": "2026-04-19T03:00:00", "open": 1.617, "high": 1.65, "low": 1.558, "close": 1.606, "volume": 191271.17, "close_time": 1776571199999, "quote_volume": 306065.75964, "trades": 3249, "taker_buy_base": 104939.6, "taker_buy_quote": 167727.87562 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 1.606, "high": 1.634, "low": 1.6, "close": 1.6, "volume": 52412.87, "close_time": 1776574799999, "quote_volume": 84783.40839, "trades": 790, "taker_buy_base": 27262.07, "taker_buy_quote": 44087.44054 }, { "timestamp": 1776574800000, "datetime": "2026-04-19T05:00:00", "open": 1.601, "high": 1.607, "low": 1.561, "close": 1.563, "volume": 27036.91, "close_time": 1776578399999, "quote_volume": 42832.9424, "trades": 401, "taker_buy_base": 12569.97, "taker_buy_quote": 19858.74161 }, { "timestamp": 1776578400000, "datetime": "2026-04-19T06:00:00", "open": 1.565, "high": 1.567, "low": 1.506, "close": 1.53, "volume": 399119.18, "close_time": 1776581999999, "quote_volume": 606961.90842, "trades": 2397, "taker_buy_base": 292048.23, "taker_buy_quote": 443721.22109 }, { "timestamp": 1776582000000, "datetime": "2026-04-19T07:00:00", "open": 1.533, "high": 1.625, "low": 1.529, "close": 1.617, "volume": 134925.04, "close_time": 1776585599999, "quote_volume": 213428.61336, "trades": 1717, "taker_buy_base": 53054.72, "taker_buy_quote": 84032.59446 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 1.618, "high": 1.656, "low": 1.605, "close": 1.621, "volume": 180166.56, "close_time": 1776589199999, "quote_volume": 294433.72495, "trades": 2032, "taker_buy_base": 80799.34, "taker_buy_quote": 131909.76732 }, { "timestamp": 1776589200000, "datetime": "2026-04-19T09:00:00", "open": 1.623, "high": 1.638, "low": 1.591, "close": 1.595, "volume": 48886.31, "close_time": 1776592799999, "quote_volume": 78998.43856, "trades": 638, "taker_buy_base": 26791.84, "taker_buy_quote": 43346.30786 }, { "timestamp": 1776592800000, "datetime": "2026-04-19T10:00:00", "open": 1.598, "high": 1.598, "low": 1.55, "close": 1.553, "volume": 49301.95, "close_time": 1776596399999, "quote_volume": 77010.62643, "trades": 689, "taker_buy_base": 23238.82, "taker_buy_quote": 36329.29913 }, { "timestamp": 1776596400000, "datetime": "2026-04-19T11:00:00", "open": 1.552, "high": 1.677, "low": 1.522, "close": 1.665, "volume": 163566.29, "close_time": 1776599999999, "quote_volume": 263288.23863, "trades": 2431, "taker_buy_base": 73425.06, "taker_buy_quote": 118225.22102 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 1.666, "high": 1.74, "low": 1.626, "close": 1.736, "volume": 264247.63, "close_time": 1776603599999, "quote_volume": 442643.41808, "trades": 2944, "taker_buy_base": 84218.93, "taker_buy_quote": 141114.05085 }, { "timestamp": 1776603600000, "datetime": "2026-04-19T13:00:00", "open": 1.738, "high": 1.762, "low": 1.666, "close": 1.69, "volume": 101207.14, "close_time": 1776607199999, "quote_volume": 173457.8099, "trades": 1518, "taker_buy_base": 43660.87, "taker_buy_quote": 74871.54095 }, { "timestamp": 1776607200000, "datetime": "2026-04-19T14:00:00", "open": 1.688, "high": 1.697, "low": 1.655, "close": 1.668, "volume": 23756.22, "close_time": 1776610799999, "quote_volume": 39790.78573, "trades": 458, "taker_buy_base": 9440.51, "taker_buy_quote": 15818.23014 }, { "timestamp": 1776610800000, "datetime": "2026-04-19T15:00:00", "open": 1.669, "high": 1.671, "low": 1.644, "close": 1.647, "volume": 20486.01, "close_time": 1776614399999, "quote_volume": 33971.79707, "trades": 319, "taker_buy_base": 12652.03, "taker_buy_quote": 20982.52813 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 1.65, "high": 1.663, "low": 1.633, "close": 1.634, "volume": 23838.93, "close_time": 1776617999999, "quote_volume": 39232.36096, "trades": 346, "taker_buy_base": 11368.19, "taker_buy_quote": 18705.73561 }, { "timestamp": 1776618000000, "datetime": "2026-04-19T17:00:00", "open": 1.632, "high": 1.639, "low": 1.615, "close": 1.624, "volume": 24352.5, "close_time": 1776621599999, "quote_volume": 39558.253, "trades": 429, "taker_buy_base": 9197.4, "taker_buy_quote": 14946.53013 }, { "timestamp": 1776621600000, "datetime": "2026-04-19T18:00:00", "open": 1.625, "high": 1.626, "low": 1.609, "close": 1.624, "volume": 34439.01, "close_time": 1776625199999, "quote_volume": 55633.77746, "trades": 490, "taker_buy_base": 12642.72, "taker_buy_quote": 20427.01651 }, { "timestamp": 1776625200000, "datetime": "2026-04-19T19:00:00", "open": 1.627, "high": 1.662, "low": 1.626, "close": 1.634, "volume": 27631.43, "close_time": 1776628799999, "quote_volume": 45518.63372, "trades": 450, "taker_buy_base": 11006.72, "taker_buy_quote": 18140.07455 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 1.633, "high": 1.638, "low": 1.601, "close": 1.619, "volume": 76547.01, "close_time": 1776632399999, "quote_volume": 123451.02569, "trades": 491, "taker_buy_base": 53059.87, "taker_buy_quote": 85523.3349 }, { "timestamp": 1776632400000, "datetime": "2026-04-19T21:00:00", "open": 1.62, "high": 1.635, "low": 1.614, "close": 1.632, "volume": 14535.98, "close_time": 1776635999999, "quote_volume": 23597.51247, "trades": 197, "taker_buy_base": 8065.62, "taker_buy_quote": 13092.03109 }, { "timestamp": 1776636000000, "datetime": "2026-04-19T22:00:00", "open": 1.628, "high": 1.628, "low": 1.597, "close": 1.604, "volume": 17199.14, "close_time": 1776639599999, "quote_volume": 27680.73795, "trades": 270, "taker_buy_base": 8874.5, "taker_buy_quote": 14274.47056 }, { "timestamp": 1776639600000, "datetime": "2026-04-19T23:00:00", "open": 1.604, "high": 1.612, "low": 1.588, "close": 1.612, "volume": 36527.36, "close_time": 1776643199999, "quote_volume": 58433.30005, "trades": 397, "taker_buy_base": 17291.44, "taker_buy_quote": 27651.93506 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 1.61, "high": 1.635, "low": 1.605, "close": 1.632, "volume": 55572.59, "close_time": 1776646799999, "quote_volume": 90307.90756, "trades": 484, "taker_buy_base": 32143.41, "taker_buy_quote": 52243.89803 }, { "timestamp": 1776646800000, "datetime": "2026-04-20T01:00:00", "open": 1.632, "high": 1.682, "low": 1.632, "close": 1.668, "volume": 87739.97, "close_time": 1776650399999, "quote_volume": 145883.97868, "trades": 1226, "taker_buy_base": 31618.61, "taker_buy_quote": 52582.26329 }, { "timestamp": 1776650400000, "datetime": "2026-04-20T02:00:00", "open": 1.667, "high": 1.673, "low": 1.634, "close": 1.64, "volume": 30796.65, "close_time": 1776653999999, "quote_volume": 50859.41141, "trades": 453, "taker_buy_base": 14083.36, "taker_buy_quote": 23232.92297 }, { "timestamp": 1776654000000, "datetime": "2026-04-20T03:00:00", "open": 1.634, "high": 1.634, "low": 1.614, "close": 1.623, "volume": 27886.55, "close_time": 1776657599999, "quote_volume": 45284.21128, "trades": 372, "taker_buy_base": 14404.34, "taker_buy_quote": 23396.17243 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 1.625, "high": 1.71, "low": 1.62, "close": 1.673, "volume": 121822.12, "close_time": 1776661199999, "quote_volume": 203608.40683, "trades": 1595, "taker_buy_base": 62835.72, "taker_buy_quote": 105024.35495 }, { "timestamp": 1776661200000, "datetime": "2026-04-20T05:00:00", "open": 1.672, "high": 1.673, "low": 1.594, "close": 1.614, "volume": 39206.39, "close_time": 1776664799999, "quote_volume": 63685.53997, "trades": 670, "taker_buy_base": 17211.52, "taker_buy_quote": 27909.7713 }, { "timestamp": 1776664800000, "datetime": "2026-04-20T06:00:00", "open": 1.615, "high": 1.631, "low": 1.578, "close": 1.578, "volume": 29201.14, "close_time": 1776668399999, "quote_volume": 46858.16292, "trades": 541, "taker_buy_base": 15265.26, "taker_buy_quote": 24461.11472 }, { "timestamp": 1776668400000, "datetime": "2026-04-20T07:00:00", "open": 1.579, "high": 1.594, "low": 1.557, "close": 1.576, "volume": 33498.24, "close_time": 1776671999999, "quote_volume": 52850.20751, "trades": 470, "taker_buy_base": 14427.16, "taker_buy_quote": 22713.45931 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 1.577, "high": 1.59, "low": 1.535, "close": 1.575, "volume": 86069.06, "close_time": 1776675599999, "quote_volume": 134654.75608, "trades": 1281, "taker_buy_base": 31168.51, "taker_buy_quote": 48676.46864 }, { "timestamp": 1776675600000, "datetime": "2026-04-20T09:00:00", "open": 1.569, "high": 1.582, "low": 1.526, "close": 1.526, "volume": 56988.22, "close_time": 1776679199999, "quote_volume": 88755.10649, "trades": 656, "taker_buy_base": 29350.33, "taker_buy_quote": 45639.68096 }, { "timestamp": 1776679200000, "datetime": "2026-04-20T10:00:00", "open": 1.526, "high": 1.552, "low": 1.522, "close": 1.549, "volume": 19665.64, "close_time": 1776682799999, "quote_volume": 30291.64941, "trades": 284, "taker_buy_base": 8554.46, "taker_buy_quote": 13163.13022 }, { "timestamp": 1776682800000, "datetime": "2026-04-20T11:00:00", "open": 1.548, "high": 1.568, "low": 1.546, "close": 1.561, "volume": 29920.56, "close_time": 1776686399999, "quote_volume": 46591.08833, "trades": 373, "taker_buy_base": 19659.25, "taker_buy_quote": 30628.51536 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 1.561, "high": 1.589, "low": 1.561, "close": 1.582, "volume": 22477.28, "close_time": 1776689999999, "quote_volume": 35429.53952, "trades": 323, "taker_buy_base": 9684.41, "taker_buy_quote": 15245.66422 }, { "timestamp": 1776690000000, "datetime": "2026-04-20T13:00:00", "open": 1.584, "high": 1.585, "low": 1.547, "close": 1.561, "volume": 27221.41, "close_time": 1776693599999, "quote_volume": 42540.76688, "trades": 317, "taker_buy_base": 17075.03, "taker_buy_quote": 26688.89325 }, { "timestamp": 1776693600000, "datetime": "2026-04-20T14:00:00", "open": 1.562, "high": 1.564, "low": 1.535, "close": 1.541, "volume": 40193.17, "close_time": 1776697199999, "quote_volume": 62319.48822, "trades": 558, "taker_buy_base": 20861.58, "taker_buy_quote": 32305.97425 }, { "timestamp": 1776697200000, "datetime": "2026-04-20T15:00:00", "open": 1.541, "high": 1.558, "low": 1.532, "close": 1.549, "volume": 17029.72, "close_time": 1776700799999, "quote_volume": 26367.40567, "trades": 219, "taker_buy_base": 7451.04, "taker_buy_quote": 11550.13511 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 1.552, "high": 1.562, "low": 1.529, "close": 1.532, "volume": 28370.99, "close_time": 1776704399999, "quote_volume": 43781.91412, "trades": 412, "taker_buy_base": 16967.71, "taker_buy_quote": 26172.37442 }, { "timestamp": 1776704400000, "datetime": "2026-04-20T17:00:00", "open": 1.534, "high": 1.555, "low": 1.534, "close": 1.554, "volume": 16088.43, "close_time": 1776707999999, "quote_volume": 24917.67608, "trades": 245, "taker_buy_base": 8084.57, "taker_buy_quote": 12520.05955 }, { "timestamp": 1776708000000, "datetime": "2026-04-20T18:00:00", "open": 1.555, "high": 1.56, "low": 1.531, "close": 1.547, "volume": 31082.71, "close_time": 1776711599999, "quote_volume": 48067.93601, "trades": 419, "taker_buy_base": 20153.99, "taker_buy_quote": 31153.98714 }, { "timestamp": 1776711600000, "datetime": "2026-04-20T19:00:00", "open": 1.549, "high": 1.554, "low": 1.538, "close": 1.546, "volume": 17908.7, "close_time": 1776715199999, "quote_volume": 27674.42079, "trades": 219, "taker_buy_base": 8071.61, "taker_buy_quote": 12467.35428 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 1.546, "high": 1.667, "low": 1.541, "close": 1.617, "volume": 277612.92, "close_time": 1776718799999, "quote_volume": 450935.44539, "trades": 3173, "taker_buy_base": 132689.68, "taker_buy_quote": 214896.20054 }, { "timestamp": 1776718800000, "datetime": "2026-04-20T21:00:00", "open": 1.62, "high": 1.678, "low": 1.62, "close": 1.674, "volume": 101580.92, "close_time": 1776722399999, "quote_volume": 167455.15896, "trades": 1301, "taker_buy_base": 28858.96, "taker_buy_quote": 47549.08167 }, { "timestamp": 1776722400000, "datetime": "2026-04-20T22:00:00", "open": 1.673, "high": 1.701, "low": 1.66, "close": 1.674, "volume": 50905.43, "close_time": 1776725999999, "quote_volume": 85302.1874, "trades": 510, "taker_buy_base": 35241.16, "taker_buy_quote": 58992.94763 }, { "timestamp": 1776726000000, "datetime": "2026-04-20T23:00:00", "open": 1.673, "high": 1.677, "low": 1.63, "close": 1.666, "volume": 31291.3, "close_time": 1776729599999, "quote_volume": 51639.08351, "trades": 519, "taker_buy_base": 12265.19, "taker_buy_quote": 20199.48218 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 1.668, "high": 1.692, "low": 1.66, "close": 1.673, "volume": 29724.82, "close_time": 1776733199999, "quote_volume": 49811.63238, "trades": 432, "taker_buy_base": 8641.97, "taker_buy_quote": 14445.16845 }, { "timestamp": 1776733200000, "datetime": "2026-04-21T01:00:00", "open": 1.669, "high": 1.719, "low": 1.669, "close": 1.682, "volume": 15511.46, "close_time": 1776736799999, "quote_volume": 26328.68252, "trades": 380, "taker_buy_base": 7758.61, "taker_buy_quote": 13163.59235 }, { "timestamp": 1776736800000, "datetime": "2026-04-21T02:00:00", "open": 1.677, "high": 1.678, "low": 1.651, "close": 1.671, "volume": 21258.18, "close_time": 1776740399999, "quote_volume": 35364.17229, "trades": 358, "taker_buy_base": 8968.69, "taker_buy_quote": 14884.34018 }, { "timestamp": 1776740400000, "datetime": "2026-04-21T03:00:00", "open": 1.669, "high": 1.675, "low": 1.639, "close": 1.674, "volume": 30808.88, "close_time": 1776743999999, "quote_volume": 51096.19299, "trades": 536, "taker_buy_base": 14709.35, "taker_buy_quote": 24374.54765 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 1.676, "high": 1.713, "low": 1.667, "close": 1.685, "volume": 60450.14, "close_time": 1776747599999, "quote_volume": 102280.28098, "trades": 838, "taker_buy_base": 28085.01, "taker_buy_quote": 47453.77888 }, { "timestamp": 1776747600000, "datetime": "2026-04-21T05:00:00", "open": 1.686, "high": 1.704, "low": 1.681, "close": 1.699, "volume": 19454.48, "close_time": 1776751199999, "quote_volume": 32942.43718, "trades": 261, "taker_buy_base": 10017.82, "taker_buy_quote": 16962.90691 }, { "timestamp": 1776751200000, "datetime": "2026-04-21T06:00:00", "open": 1.7, "high": 1.709, "low": 1.663, "close": 1.663, "volume": 19030.7, "close_time": 1776754799999, "quote_volume": 32164.34265, "trades": 324, "taker_buy_base": 8835.76, "taker_buy_quote": 14926.39128 }, { "timestamp": 1776754800000, "datetime": "2026-04-21T07:00:00", "open": 1.659, "high": 1.669, "low": 1.651, "close": 1.652, "volume": 17214.08, "close_time": 1776758399999, "quote_volume": 28514.7861, "trades": 259, "taker_buy_base": 9740.6, "taker_buy_quote": 16134.14571 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 1.653, "high": 1.655, "low": 1.631, "close": 1.641, "volume": 15595.96, "close_time": 1776761999999, "quote_volume": 25582.66669, "trades": 218, "taker_buy_base": 6712.44, "taker_buy_quote": 11012.53204 }, { "timestamp": 1776762000000, "datetime": "2026-04-21T09:00:00", "open": 1.636, "high": 1.648, "low": 1.629, "close": 1.647, "volume": 10203.7, "close_time": 1776765599999, "quote_volume": 16742.07511, "trades": 133, "taker_buy_base": 3066.02, "taker_buy_quote": 5021.80214 }, { "timestamp": 1776765600000, "datetime": "2026-04-21T10:00:00", "open": 1.645, "high": 1.645, "low": 1.623, "close": 1.623, "volume": 10990.69, "close_time": 1776769199999, "quote_volume": 17902.61624, "trades": 167, "taker_buy_base": 7106.64, "taker_buy_quote": 11573.69637 }, { "timestamp": 1776769200000, "datetime": "2026-04-21T11:00:00", "open": 1.622, "high": 1.639, "low": 1.595, "close": 1.635, "volume": 32141.36, "close_time": 1776772799999, "quote_volume": 51834.44387, "trades": 513, "taker_buy_base": 16443.39, "taker_buy_quote": 26450.44619 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 1.636, "high": 1.636, "low": 1.613, "close": 1.623, "volume": 10393.63, "close_time": 1776776399999, "quote_volume": 16927.97433, "trades": 203, "taker_buy_base": 3002.6, "taker_buy_quote": 4884.27637 }, { "timestamp": 1776776400000, "datetime": "2026-04-21T13:00:00", "open": 1.622, "high": 1.622, "low": 1.609, "close": 1.615, "volume": 6149.78, "close_time": 1776779999999, "quote_volume": 9938.23762, "trades": 106, "taker_buy_base": 3406.23, "taker_buy_quote": 5504.02681 }, { "timestamp": 1776780000000, "datetime": "2026-04-21T14:00:00", "open": 1.618, "high": 1.631, "low": 1.606, "close": 1.613, "volume": 33638.69, "close_time": 1776783599999, "quote_volume": 54229.51231, "trades": 283, "taker_buy_base": 23560.76, "taker_buy_quote": 37969.73999 }, { "timestamp": 1776783600000, "datetime": "2026-04-21T15:00:00", "open": 1.615, "high": 1.649, "low": 1.614, "close": 1.624, "volume": 15208.01, "close_time": 1776787199999, "quote_volume": 24848.74552, "trades": 288, "taker_buy_base": 5451.83, "taker_buy_quote": 8906.52164 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 1.625, "high": 1.638, "low": 1.615, "close": 1.615, "volume": 8216.58, "close_time": 1776790799999, "quote_volume": 13376.97344, "trades": 167, "taker_buy_base": 4629.19, "taker_buy_quote": 7532.83917 }, { "timestamp": 1776790800000, "datetime": "2026-04-21T17:00:00", "open": 1.614, "high": 1.618, "low": 1.597, "close": 1.605, "volume": 7314.68, "close_time": 1776794399999, "quote_volume": 11744.54296, "trades": 155, "taker_buy_base": 3757.53, "taker_buy_quote": 6037.3873 }, { "timestamp": 1776794400000, "datetime": "2026-04-21T18:00:00", "open": 1.606, "high": 1.606, "low": 1.589, "close": 1.605, "volume": 10192.8, "close_time": 1776797999999, "quote_volume": 16289.9042, "trades": 180, "taker_buy_base": 5656.05, "taker_buy_quote": 9035.4081 }, { "timestamp": 1776798000000, "datetime": "2026-04-21T19:00:00", "open": 1.607, "high": 1.617, "low": 1.589, "close": 1.597, "volume": 33575.63, "close_time": 1776801599999, "quote_volume": 53862.28653, "trades": 414, "taker_buy_base": 19198.46, "taker_buy_quote": 30737.00344 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 1.6, "high": 1.617, "low": 1.599, "close": 1.603, "volume": 8087.42, "close_time": 1776805199999, "quote_volume": 13016.42809, "trades": 148, "taker_buy_base": 3813.55, "taker_buy_quote": 6131.2808 }, { "timestamp": 1776805200000, "datetime": "2026-04-21T21:00:00", "open": 1.6, "high": 1.613, "low": 1.594, "close": 1.611, "volume": 10841.38, "close_time": 1776808799999, "quote_volume": 17367.66713, "trades": 130, "taker_buy_base": 5194.28, "taker_buy_quote": 8313.3439 }, { "timestamp": 1776808800000, "datetime": "2026-04-21T22:00:00", "open": 1.609, "high": 1.611, "low": 1.592, "close": 1.594, "volume": 2760.6, "close_time": 1776812399999, "quote_volume": 4413.82011, "trades": 38, "taker_buy_base": 1746.08, "taker_buy_quote": 2787.84748 }, { "timestamp": 1776812400000, "datetime": "2026-04-21T23:00:00", "open": 1.597, "high": 1.608, "low": 1.597, "close": 1.605, "volume": 5469.81, "close_time": 1776815999999, "quote_volume": 8761.58811, "trades": 77, "taker_buy_base": 2506.33, "taker_buy_quote": 4014.8779 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 1.604, "high": 1.615, "low": 1.58, "close": 1.591, "volume": 23806.4, "close_time": 1776819599999, "quote_volume": 38123.08477, "trades": 277, "taker_buy_base": 9832.02, "taker_buy_quote": 15694.77192 }, { "timestamp": 1776819600000, "datetime": "2026-04-22T01:00:00", "open": 1.586, "high": 1.591, "low": 1.572, "close": 1.579, "volume": 14134.65, "close_time": 1776823199999, "quote_volume": 22332.48698, "trades": 130, "taker_buy_base": 3668.78, "taker_buy_quote": 5797.15821 }, { "timestamp": 1776823200000, "datetime": "2026-04-22T02:00:00", "open": 1.581, "high": 1.598, "low": 1.574, "close": 1.598, "volume": 7225.48, "close_time": 1776826799999, "quote_volume": 11485.36934, "trades": 138, "taker_buy_base": 4919.79, "taker_buy_quote": 7821.90941 }, { "timestamp": 1776826800000, "datetime": "2026-04-22T03:00:00", "open": 1.597, "high": 1.606, "low": 1.595, "close": 1.597, "volume": 5218.21, "close_time": 1776830399999, "quote_volume": 8353.15175, "trades": 87, "taker_buy_base": 3065.41, "taker_buy_quote": 4902.91921 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 1.601, "high": 1.629, "low": 1.601, "close": 1.626, "volume": 9477.72, "close_time": 1776833999999, "quote_volume": 15301.69271, "trades": 142, "taker_buy_base": 5494.78, "taker_buy_quote": 8862.5937 }, { "timestamp": 1776834000000, "datetime": "2026-04-22T05:00:00", "open": 1.629, "high": 1.65, "low": 1.624, "close": 1.627, "volume": 39703.4, "close_time": 1776837599999, "quote_volume": 65063.82986, "trades": 435, "taker_buy_base": 21738.73, "taker_buy_quote": 35617.13941 }, { "timestamp": 1776837600000, "datetime": "2026-04-22T06:00:00", "open": 1.626, "high": 1.632, "low": 1.617, "close": 1.631, "volume": 5207.27, "close_time": 1776841199999, "quote_volume": 8455.16427, "trades": 90, "taker_buy_base": 2577.73, "taker_buy_quote": 4187.06513 }, { "timestamp": 1776841200000, "datetime": "2026-04-22T07:00:00", "open": 1.632, "high": 1.634, "low": 1.618, "close": 1.622, "volume": 6457.66, "close_time": 1776844799999, "quote_volume": 10500.37687, "trades": 91, "taker_buy_base": 2938.53, "taker_buy_quote": 4767.09083 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 1.625, "high": 1.631, "low": 1.622, "close": 1.629, "volume": 3549.21, "close_time": 1776848399999, "quote_volume": 5771.40943, "trades": 57, "taker_buy_base": 1836.91, "taker_buy_quote": 2986.58327 }, { "timestamp": 1776848400000, "datetime": "2026-04-22T09:00:00", "open": 1.63, "high": 1.636, "low": 1.621, "close": 1.625, "volume": 8683.74, "close_time": 1776851999999, "quote_volume": 14132.51797, "trades": 102, "taker_buy_base": 2650.53, "taker_buy_quote": 4315.86236 }, { "timestamp": 1776852000000, "datetime": "2026-04-22T10:00:00", "open": 1.624, "high": 1.631, "low": 1.609, "close": 1.627, "volume": 43008.6, "close_time": 1776855599999, "quote_volume": 69611.16212, "trades": 495, "taker_buy_base": 24179.91, "taker_buy_quote": 39112.65073 }, { "timestamp": 1776855600000, "datetime": "2026-04-22T11:00:00", "open": 1.626, "high": 1.631, "low": 1.621, "close": 1.624, "volume": 10853.22, "close_time": 1776859199999, "quote_volume": 17653.80486, "trades": 135, "taker_buy_base": 4151.8, "taker_buy_quote": 6750.72674 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 1.623, "high": 1.629, "low": 1.617, "close": 1.62, "volume": 6763.24, "close_time": 1776862799999, "quote_volume": 10966.22301, "trades": 88, "taker_buy_base": 5116.51, "taker_buy_quote": 8296.12312 }, { "timestamp": 1776862800000, "datetime": "2026-04-22T13:00:00", "open": 1.621, "high": 1.631, "low": 1.608, "close": 1.618, "volume": 15672.4, "close_time": 1776866399999, "quote_volume": 25422.60254, "trades": 221, "taker_buy_base": 4281.1, "taker_buy_quote": 6939.64538 }, { "timestamp": 1776866400000, "datetime": "2026-04-22T14:00:00", "open": 1.617, "high": 1.626, "low": 1.61, "close": 1.623, "volume": 16779.87, "close_time": 1776869999999, "quote_volume": 27138.10784, "trades": 215, "taker_buy_base": 5846.55, "taker_buy_quote": 9452.71722 }, { "timestamp": 1776870000000, "datetime": "2026-04-22T15:00:00", "open": 1.623, "high": 1.624, "low": 1.598, "close": 1.608, "volume": 17891.63, "close_time": 1776873599999, "quote_volume": 28803.92651, "trades": 244, "taker_buy_base": 11080.46, "taker_buy_quote": 17821.57137 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 1.609, "high": 1.62, "low": 1.604, "close": 1.611, "volume": 13090.82, "close_time": 1776877199999, "quote_volume": 21072.10681, "trades": 197, "taker_buy_base": 7578.24, "taker_buy_quote": 12194.23541 }, { "timestamp": 1776877200000, "datetime": "2026-04-22T17:00:00", "open": 1.613, "high": 1.622, "low": 1.605, "close": 1.617, "volume": 4830.6, "close_time": 1776880799999, "quote_volume": 7791.0654, "trades": 91, "taker_buy_base": 1338.65, "taker_buy_quote": 2159.86691 }, { "timestamp": 1776880800000, "datetime": "2026-04-22T18:00:00", "open": 1.612, "high": 1.614, "low": 1.597, "close": 1.603, "volume": 9212.22, "close_time": 1776884399999, "quote_volume": 14788.75067, "trades": 132, "taker_buy_base": 4016.46, "taker_buy_quote": 6446.83654 }, { "timestamp": 1776884400000, "datetime": "2026-04-22T19:00:00", "open": 1.597, "high": 1.6, "low": 1.59, "close": 1.594, "volume": 28955.82, "close_time": 1776887999999, "quote_volume": 46158.1683, "trades": 226, "taker_buy_base": 16437.38, "taker_buy_quote": 26183.10965 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 1.594, "high": 1.596, "low": 1.581, "close": 1.584, "volume": 12060.87, "close_time": 1776891599999, "quote_volume": 19137.88888, "trades": 172, "taker_buy_base": 4666.01, "taker_buy_quote": 7403.89971 }, { "timestamp": 1776891600000, "datetime": "2026-04-22T21:00:00", "open": 1.582, "high": 1.599, "low": 1.581, "close": 1.597, "volume": 4757.37, "close_time": 1776895199999, "quote_volume": 7568.9022, "trades": 68, "taker_buy_base": 2946.92, "taker_buy_quote": 4697.79422 }, { "timestamp": 1776895200000, "datetime": "2026-04-22T22:00:00", "open": 1.591, "high": 1.596, "low": 1.569, "close": 1.573, "volume": 27762.48, "close_time": 1776898799999, "quote_volume": 43909.9039, "trades": 386, "taker_buy_base": 18766.27, "taker_buy_quote": 29692.49225 }, { "timestamp": 1776898800000, "datetime": "2026-04-22T23:00:00", "open": 1.573, "high": 1.573, "low": 1.562, "close": 1.565, "volume": 12950.65, "close_time": 1776902399999, "quote_volume": 20304.17883, "trades": 136, "taker_buy_base": 10328.94, "taker_buy_quote": 16188.14023 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 1.565, "high": 1.569, "low": 1.542, "close": 1.563, "volume": 16812.57, "close_time": 1776905999999, "quote_volume": 26153.38442, "trades": 240, "taker_buy_base": 10453.77, "taker_buy_quote": 16270.38733 }, { "timestamp": 1776906000000, "datetime": "2026-04-23T01:00:00", "open": 1.563, "high": 1.568, "low": 1.549, "close": 1.565, "volume": 4631.1, "close_time": 1776909599999, "quote_volume": 7218.46816, "trades": 86, "taker_buy_base": 3124.94, "taker_buy_quote": 4867.07294 }, { "timestamp": 1776909600000, "datetime": "2026-04-23T02:00:00", "open": 1.568, "high": 1.574, "low": 1.567, "close": 1.574, "volume": 5400.5, "close_time": 1776913199999, "quote_volume": 8476.77585, "trades": 65, "taker_buy_base": 1893.44, "taker_buy_quote": 2970.57634 }, { "timestamp": 1776913200000, "datetime": "2026-04-23T03:00:00", "open": 1.56, "high": 1.569, "low": 1.56, "close": 1.56, "volume": 2386.15, "close_time": 1776916799999, "quote_volume": 3733.59423, "trades": 40, "taker_buy_base": 1378.35, "taker_buy_quote": 2156.09826 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 1.557, "high": 1.562, "low": 1.556, "close": 1.561, "volume": 2431.98, "close_time": 1776920399999, "quote_volume": 3790.35963, "trades": 35, "taker_buy_base": 1038.43, "taker_buy_quote": 1617.54267 }, { "timestamp": 1776920400000, "datetime": "2026-04-23T05:00:00", "open": 1.565, "high": 1.567, "low": 1.558, "close": 1.558, "volume": 2169.89, "close_time": 1776923999999, "quote_volume": 3383.83376, "trades": 20, "taker_buy_base": 1523.14, "taker_buy_quote": 2374.91766 } ] }, "4h": { "count": 2191, "start_date": "2025-04-23T04:00:00", "end_date": "2026-04-23T04:00:00", "klines": [ { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 2.725, "high": 2.766, "low": 2.683, "close": 2.701, "volume": 59038.15, "close_time": 1745395199999, "quote_volume": 160692.12496, "trades": 1247, "taker_buy_base": 29096.42, "taker_buy_quote": 79296.37943 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 2.697, "high": 2.737, "low": 2.656, "close": 2.692, "volume": 68667.61, "close_time": 1745409599999, "quote_volume": 185569.41338, "trades": 1618, "taker_buy_base": 33269.05, "taker_buy_quote": 89977.86115 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 2.697, "high": 2.789, "low": 2.631, "close": 2.708, "volume": 150936.38, "close_time": 1745423999999, "quote_volume": 410179.24867, "trades": 3507, "taker_buy_base": 76482.86, "taker_buy_quote": 208265.64533 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 2.707, "high": 2.767, "low": 2.683, "close": 2.706, "volume": 115923.18, "close_time": 1745438399999, "quote_volume": 315962.61366, "trades": 3906, "taker_buy_base": 54067.31, "taker_buy_quote": 147410.25898 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 2.709, "high": 2.772, "low": 2.704, "close": 2.77, "volume": 47441.34, "close_time": 1745452799999, "quote_volume": 129966.76321, "trades": 1630, "taker_buy_base": 22150.79, "taker_buy_quote": 60686.06539 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 2.771, "high": 2.787, "low": 2.664, "close": 2.671, "volume": 81239.09, "close_time": 1745467199999, "quote_volume": 221076.89062, "trades": 2356, "taker_buy_base": 38455.37, "taker_buy_quote": 104546.69503 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 2.668, "high": 2.735, "low": 2.651, "close": 2.658, "volume": 72609.76, "close_time": 1745481599999, "quote_volume": 195714.545, "trades": 1728, "taker_buy_base": 34971.68, "taker_buy_quote": 94311.24367 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 2.66, "high": 2.67, "low": 2.615, "close": 2.666, "volume": 61903.57, "close_time": 1745495999999, "quote_volume": 163762.6451, "trades": 1336, "taker_buy_base": 22969.86, "taker_buy_quote": 60756.51929 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 2.666, "high": 2.786, "low": 2.644, "close": 2.752, "volume": 99324.32, "close_time": 1745510399999, "quote_volume": 268960.49934, "trades": 2643, "taker_buy_base": 51745.9, "taker_buy_quote": 140374.02336 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 2.756, "high": 2.817, "low": 2.707, "close": 2.77, "volume": 96937.68, "close_time": 1745524799999, "quote_volume": 268348.85081, "trades": 2547, "taker_buy_base": 42795.8, "taker_buy_quote": 118447.49085 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 2.769, "high": 2.808, "low": 2.745, "close": 2.8, "volume": 63505.93, "close_time": 1745539199999, "quote_volume": 176301.16087, "trades": 2233, "taker_buy_base": 30749.59, "taker_buy_quote": 85405.7152 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 2.8, "high": 2.83, "low": 2.722, "close": 2.763, "volume": 39981.54, "close_time": 1745553599999, "quote_volume": 110946.32003, "trades": 1059, "taker_buy_base": 19772.78, "taker_buy_quote": 54912.92581 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 2.764, "high": 2.874, "low": 2.751, "close": 2.874, "volume": 89428.62, "close_time": 1745567999999, "quote_volume": 252394.5158, "trades": 1943, "taker_buy_base": 39953.99, "taker_buy_quote": 112874.46774 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 2.874, "high": 2.888, "low": 2.819, "close": 2.859, "volume": 89528.09, "close_time": 1745582399999, "quote_volume": 255897.23537, "trades": 2067, "taker_buy_base": 41308.83, "taker_buy_quote": 118163.42956 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 2.862, "high": 2.897, "low": 2.794, "close": 2.86, "volume": 120355.1, "close_time": 1745596799999, "quote_volume": 344002.792, "trades": 2406, "taker_buy_base": 61809.91, "taker_buy_quote": 176677.85097 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 2.858, "high": 2.932, "low": 2.814, "close": 2.842, "volume": 160081.48, "close_time": 1745611199999, "quote_volume": 459171.29404, "trades": 3050, "taker_buy_base": 83765.12, "taker_buy_quote": 239906.38147 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 2.842, "high": 2.884, "low": 2.815, "close": 2.876, "volume": 61175.84, "close_time": 1745625599999, "quote_volume": 174793.14857, "trades": 1269, "taker_buy_base": 24508.16, "taker_buy_quote": 69918.22912 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 2.873, "high": 3.023, "low": 2.873, "close": 2.98, "volume": 160321.68, "close_time": 1745639999999, "quote_volume": 476801.28953, "trades": 3222, "taker_buy_base": 61523.55, "taker_buy_quote": 182419.75813 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 2.979, "high": 3.156, "low": 2.939, "close": 3.03, "volume": 228585.69, "close_time": 1745654399999, "quote_volume": 699366.15136, "trades": 4576, "taker_buy_base": 104678.62, "taker_buy_quote": 320309.49513 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 3.032, "high": 3.093, "low": 2.921, "close": 2.927, "volume": 123347.04, "close_time": 1745668799999, "quote_volume": 372390.26338, "trades": 2207, "taker_buy_base": 64430.39, "taker_buy_quote": 194431.59544 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 2.928, "high": 2.975, "low": 2.868, "close": 2.961, "volume": 122117.34, "close_time": 1745683199999, "quote_volume": 356448.90008, "trades": 2753, "taker_buy_base": 57131.94, "taker_buy_quote": 167109.42484 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 2.959, "high": 2.964, "low": 2.916, "close": 2.955, "volume": 40805.45, "close_time": 1745697599999, "quote_volume": 120334.59338, "trades": 1029, "taker_buy_base": 27718.74, "taker_buy_quote": 81798.26669 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 2.953, "high": 2.987, "low": 2.931, "close": 2.981, "volume": 21455.74, "close_time": 1745711999999, "quote_volume": 63645.7663, "trades": 615, "taker_buy_base": 10098.63, "taker_buy_quote": 29930.88078 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 2.983, "high": 3.004, "low": 2.87, "close": 2.887, "volume": 58160.95, "close_time": 1745726399999, "quote_volume": 169540.65763, "trades": 1338, "taker_buy_base": 18804.6, "taker_buy_quote": 55101.27324 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 2.89, "high": 2.898, "low": 2.815, "close": 2.853, "volume": 65264.11, "close_time": 1745740799999, "quote_volume": 185577.4455, "trades": 1382, "taker_buy_base": 28809.03, "taker_buy_quote": 81878.75166 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 2.854, "high": 2.889, "low": 2.844, "close": 2.852, "volume": 40623.95, "close_time": 1745755199999, "quote_volume": 116540.84776, "trades": 837, "taker_buy_base": 17671.68, "taker_buy_quote": 50690.14991 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 2.849, "high": 2.868, "low": 2.785, "close": 2.811, "volume": 59648.5, "close_time": 1745769599999, "quote_volume": 168980.8794, "trades": 1144, "taker_buy_base": 25504.17, "taker_buy_quote": 72409.01391 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 2.819, "high": 2.883, "low": 2.79, "close": 2.881, "volume": 39892.95, "close_time": 1745783999999, "quote_volume": 113559.34005, "trades": 956, "taker_buy_base": 22398.92, "taker_buy_quote": 63721.69946 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 2.881, "high": 2.903, "low": 2.846, "close": 2.855, "volume": 33024.63, "close_time": 1745798399999, "quote_volume": 94716.18608, "trades": 757, "taker_buy_base": 14206.29, "taker_buy_quote": 40700.1758 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 2.862, "high": 2.897, "low": 2.769, "close": 2.888, "volume": 63323.81, "close_time": 1745812799999, "quote_volume": 180086.3434, "trades": 1825, "taker_buy_base": 23843.71, "taker_buy_quote": 67954.78232 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 2.892, "high": 2.978, "low": 2.889, "close": 2.971, "volume": 49934.89, "close_time": 1745827199999, "quote_volume": 146468.58435, "trades": 1374, "taker_buy_base": 23905.77, "taker_buy_quote": 70238.57785 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 2.97, "high": 3.103, "low": 2.959, "close": 3.042, "volume": 134927.19, "close_time": 1745841599999, "quote_volume": 409745.71582, "trades": 3672, "taker_buy_base": 71290.68, "taker_buy_quote": 216808.96668 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 3.04, "high": 3.051, "low": 2.828, "close": 2.852, "volume": 162190.91, "close_time": 1745855999999, "quote_volume": 476722.59108, "trades": 3571, "taker_buy_base": 61008.72, "taker_buy_quote": 179926.86495 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 2.853, "high": 3.001, "low": 2.81, "close": 2.987, "volume": 91087.18, "close_time": 1745870399999, "quote_volume": 266439.88834, "trades": 2591, "taker_buy_base": 51973.35, "taker_buy_quote": 152213.54693 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 2.991, "high": 3.037, "low": 2.965, "close": 2.99, "volume": 47842.08, "close_time": 1745884799999, "quote_volume": 143629.93676, "trades": 2066, "taker_buy_base": 22399.41, "taker_buy_quote": 67255.08664 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 2.997, "high": 3.012, "low": 2.958, "close": 2.961, "volume": 19206.4, "close_time": 1745899199999, "quote_volume": 57280.40253, "trades": 651, "taker_buy_base": 9562.51, "taker_buy_quote": 28536.40205 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 2.965, "high": 3.006, "low": 2.921, "close": 2.995, "volume": 19852.66, "close_time": 1745913599999, "quote_volume": 58918.91048, "trades": 637, "taker_buy_base": 9353.49, "taker_buy_quote": 27778.61559 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 2.995, "high": 3.008, "low": 2.914, "close": 2.947, "volume": 23177.23, "close_time": 1745927999999, "quote_volume": 68695.37093, "trades": 805, "taker_buy_base": 9103.46, "taker_buy_quote": 27018.48785 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 2.947, "high": 2.964, "low": 2.903, "close": 2.947, "volume": 32221.07, "close_time": 1745942399999, "quote_volume": 94596.28144, "trades": 1345, "taker_buy_base": 12276.67, "taker_buy_quote": 36064.5747 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 2.947, "high": 3.013, "low": 2.94, "close": 2.983, "volume": 38864.47, "close_time": 1745956799999, "quote_volume": 115831.98379, "trades": 1127, "taker_buy_base": 19895.99, "taker_buy_quote": 59291.75341 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 2.984, "high": 2.992, "low": 2.865, "close": 2.916, "volume": 37655.12, "close_time": 1745971199999, "quote_volume": 109947.35437, "trades": 994, "taker_buy_base": 14451.2, "taker_buy_quote": 42182.72204 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 2.915, "high": 2.94, "low": 2.883, "close": 2.904, "volume": 11938.87, "close_time": 1745985599999, "quote_volume": 34727.94, "trades": 435, "taker_buy_base": 4840.8, "taker_buy_quote": 14086.46281 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 2.906, "high": 2.921, "low": 2.795, "close": 2.819, "volume": 67090.06, "close_time": 1745999999999, "quote_volume": 191275.22507, "trades": 1654, "taker_buy_base": 33800.25, "taker_buy_quote": 96335.9421 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 2.816, "high": 2.874, "low": 2.81, "close": 2.866, "volume": 24534.14, "close_time": 1746014399999, "quote_volume": 69618.66685, "trades": 716, "taker_buy_base": 10725.36, "taker_buy_quote": 30442.87152 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 2.859, "high": 2.867, "low": 2.662, "close": 2.745, "volume": 105020.68, "close_time": 1746028799999, "quote_volume": 287413.17613, "trades": 3073, "taker_buy_base": 50651.12, "taker_buy_quote": 138694.27302 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 2.742, "high": 2.796, "low": 2.701, "close": 2.781, "volume": 39337.43, "close_time": 1746043199999, "quote_volume": 108557.72622, "trades": 1153, "taker_buy_base": 23489.9, "taker_buy_quote": 64855.5851 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 2.778, "high": 2.822, "low": 2.76, "close": 2.783, "volume": 30210.2, "close_time": 1746057599999, "quote_volume": 84291.35994, "trades": 1085, "taker_buy_base": 14979.68, "taker_buy_quote": 41784.108 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 2.781, "high": 2.842, "low": 2.774, "close": 2.791, "volume": 22232.38, "close_time": 1746071999999, "quote_volume": 62590.34134, "trades": 1004, "taker_buy_base": 11367.2, "taker_buy_quote": 32020.86626 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 2.79, "high": 2.812, "low": 2.772, "close": 2.797, "volume": 23294.69, "close_time": 1746086399999, "quote_volume": 65081.65441, "trades": 769, "taker_buy_base": 11269.62, "taker_buy_quote": 31487.91487 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 2.795, "high": 2.896, "low": 2.787, "close": 2.843, "volume": 55768.47, "close_time": 1746100799999, "quote_volume": 158665.27961, "trades": 1629, "taker_buy_base": 23317.77, "taker_buy_quote": 66322.96771 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 2.84, "high": 2.853, "low": 2.775, "close": 2.778, "volume": 59978.73, "close_time": 1746115199999, "quote_volume": 168756.13692, "trades": 2043, "taker_buy_base": 33630.2, "taker_buy_quote": 94679.97393 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 2.781, "high": 2.813, "low": 2.76, "close": 2.765, "volume": 52656.99, "close_time": 1746129599999, "quote_volume": 146984.311, "trades": 1373, "taker_buy_base": 27277.51, "taker_buy_quote": 76249.14253 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 2.768, "high": 2.79, "low": 2.753, "close": 2.777, "volume": 30235.45, "close_time": 1746143999999, "quote_volume": 83809.17723, "trades": 912, "taker_buy_base": 19684.35, "taker_buy_quote": 54554.79653 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 2.775, "high": 2.829, "low": 2.763, "close": 2.782, "volume": 32711.5, "close_time": 1746158399999, "quote_volume": 91559.58559, "trades": 1522, "taker_buy_base": 15087.98, "taker_buy_quote": 42249.2558 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 2.781, "high": 2.788, "low": 2.704, "close": 2.704, "volume": 39587.66, "close_time": 1746172799999, "quote_volume": 108355.01102, "trades": 1546, "taker_buy_base": 17079.23, "taker_buy_quote": 46752.07807 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 2.708, "high": 2.739, "low": 2.699, "close": 2.716, "volume": 41094.54, "close_time": 1746187199999, "quote_volume": 111678.49001, "trades": 1165, "taker_buy_base": 22740.74, "taker_buy_quote": 61865.35098 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 2.714, "high": 2.757, "low": 2.702, "close": 2.717, "volume": 68053.97, "close_time": 1746201599999, "quote_volume": 185283.98502, "trades": 2277, "taker_buy_base": 39861.63, "taker_buy_quote": 108589.65028 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 2.718, "high": 2.76, "low": 2.679, "close": 2.695, "volume": 29386.65, "close_time": 1746215999999, "quote_volume": 80018.60924, "trades": 1194, "taker_buy_base": 15608.51, "taker_buy_quote": 42521.92263 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 2.69, "high": 2.722, "low": 2.684, "close": 2.722, "volume": 19685.29, "close_time": 1746230399999, "quote_volume": 53243.2487, "trades": 761, "taker_buy_base": 10506.28, "taker_buy_quote": 28425.36469 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 2.72, "high": 2.725, "low": 2.662, "close": 2.688, "volume": 23552.07, "close_time": 1746244799999, "quote_volume": 63224.1666, "trades": 949, "taker_buy_base": 11482.35, "taker_buy_quote": 30828.91093 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 2.682, "high": 2.69, "low": 2.643, "close": 2.651, "volume": 22365.82, "close_time": 1746259199999, "quote_volume": 59415.39177, "trades": 680, "taker_buy_base": 7603.84, "taker_buy_quote": 20212.95202 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 2.644, "high": 2.654, "low": 2.602, "close": 2.606, "volume": 20537.64, "close_time": 1746273599999, "quote_volume": 53907.31903, "trades": 845, "taker_buy_base": 10608.95, "taker_buy_quote": 27853.82991 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 2.607, "high": 2.629, "low": 2.588, "close": 2.589, "volume": 29499.13, "close_time": 1746287999999, "quote_volume": 76938.47421, "trades": 947, "taker_buy_base": 14368.54, "taker_buy_quote": 37498.97486 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 2.589, "high": 2.59, "low": 2.504, "close": 2.547, "volume": 49308.07, "close_time": 1746302399999, "quote_volume": 124942.10946, "trades": 1716, "taker_buy_base": 29614.26, "taker_buy_quote": 75012.7046 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 2.547, "high": 2.547, "low": 2.489, "close": 2.501, "volume": 16376.72, "close_time": 1746316799999, "quote_volume": 41138.49624, "trades": 648, "taker_buy_base": 8191.6, "taker_buy_quote": 20589.14315 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 2.499, "high": 2.519, "low": 2.45, "close": 2.459, "volume": 63050.61, "close_time": 1746331199999, "quote_volume": 156413.30705, "trades": 1753, "taker_buy_base": 25738.99, "taker_buy_quote": 64011.34134 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 2.46, "high": 2.484, "low": 2.446, "close": 2.468, "volume": 27430.21, "close_time": 1746345599999, "quote_volume": 67545.58611, "trades": 1636, "taker_buy_base": 15747.1, "taker_buy_quote": 38793.33584 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 2.47, "high": 2.478, "low": 2.427, "close": 2.469, "volume": 16143.06, "close_time": 1746359999999, "quote_volume": 39572.60992, "trades": 762, "taker_buy_base": 8719.37, "taker_buy_quote": 21396.9944 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 2.469, "high": 2.487, "low": 2.44, "close": 2.468, "volume": 10390.15, "close_time": 1746374399999, "quote_volume": 25648.05479, "trades": 643, "taker_buy_base": 5874.34, "taker_buy_quote": 14506.72095 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 2.464, "high": 2.466, "low": 2.427, "close": 2.442, "volume": 17285.67, "close_time": 1746388799999, "quote_volume": 42236.55285, "trades": 631, "taker_buy_base": 8593.1, "taker_buy_quote": 21005.28751 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 2.442, "high": 2.473, "low": 2.419, "close": 2.447, "volume": 20527.38, "close_time": 1746403199999, "quote_volume": 50146.61444, "trades": 522, "taker_buy_base": 8344.65, "taker_buy_quote": 20419.95406 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 2.446, "high": 2.485, "low": 2.426, "close": 2.47, "volume": 25206.45, "close_time": 1746417599999, "quote_volume": 61990.17779, "trades": 1001, "taker_buy_base": 11020.35, "taker_buy_quote": 27105.23975 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 2.472, "high": 2.552, "low": 2.466, "close": 2.519, "volume": 69654.95, "close_time": 1746431999999, "quote_volume": 175213.35472, "trades": 1680, "taker_buy_base": 39604.0, "taker_buy_quote": 99515.71198 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 2.523, "high": 2.535, "low": 2.459, "close": 2.469, "volume": 33393.48, "close_time": 1746446399999, "quote_volume": 83442.03114, "trades": 1179, "taker_buy_base": 18675.01, "taker_buy_quote": 46674.71766 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 2.469, "high": 2.506, "low": 2.434, "close": 2.446, "volume": 67408.92, "close_time": 1746460799999, "quote_volume": 166483.01084, "trades": 1979, "taker_buy_base": 24277.35, "taker_buy_quote": 60005.77944 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 2.445, "high": 2.512, "low": 2.445, "close": 2.468, "volume": 21461.41, "close_time": 1746475199999, "quote_volume": 53169.32592, "trades": 777, "taker_buy_base": 12353.29, "taker_buy_quote": 30634.23635 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 2.473, "high": 2.501, "low": 2.429, "close": 2.492, "volume": 24256.77, "close_time": 1746489599999, "quote_volume": 59756.40446, "trades": 1043, "taker_buy_base": 11952.65, "taker_buy_quote": 29426.11468 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 2.494, "high": 2.524, "low": 2.479, "close": 2.495, "volume": 41422.53, "close_time": 1746503999999, "quote_volume": 103732.76826, "trades": 1309, "taker_buy_base": 22727.64, "taker_buy_quote": 56921.04837 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 2.497, "high": 2.527, "low": 2.462, "close": 2.467, "volume": 26306.54, "close_time": 1746518399999, "quote_volume": 65434.00007, "trades": 858, "taker_buy_base": 14642.3, "taker_buy_quote": 36421.9793 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 2.465, "high": 2.466, "low": 2.363, "close": 2.386, "volume": 95528.9, "close_time": 1746532799999, "quote_volume": 230847.8537, "trades": 2606, "taker_buy_base": 46588.32, "taker_buy_quote": 112661.99967 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 2.389, "high": 2.437, "low": 2.362, "close": 2.396, "volume": 51300.84, "close_time": 1746547199999, "quote_volume": 123045.45928, "trades": 1796, "taker_buy_base": 24779.17, "taker_buy_quote": 59499.87478 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 2.398, "high": 2.428, "low": 2.369, "close": 2.402, "volume": 58909.47, "close_time": 1746561599999, "quote_volume": 141111.46251, "trades": 1769, "taker_buy_base": 30781.08, "taker_buy_quote": 73808.05682 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 2.397, "high": 2.444, "low": 2.33, "close": 2.442, "volume": 98266.87, "close_time": 1746575999999, "quote_volume": 234569.10156, "trades": 2419, "taker_buy_base": 51852.75, "taker_buy_quote": 123978.80861 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 2.444, "high": 2.481, "low": 2.415, "close": 2.441, "volume": 39810.93, "close_time": 1746590399999, "quote_volume": 97535.3069, "trades": 1257, "taker_buy_base": 17923.42, "taker_buy_quote": 43968.73166 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 2.441, "high": 2.452, "low": 2.411, "close": 2.451, "volume": 38233.92, "close_time": 1746604799999, "quote_volume": 92969.47259, "trades": 741, "taker_buy_base": 17684.83, "taker_buy_quote": 43001.64318 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 2.451, "high": 2.46, "low": 2.423, "close": 2.445, "volume": 21999.86, "close_time": 1746619199999, "quote_volume": 53723.48285, "trades": 597, "taker_buy_base": 11471.17, "taker_buy_quote": 28023.82431 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 2.446, "high": 2.452, "low": 2.398, "close": 2.405, "volume": 65363.34, "close_time": 1746633599999, "quote_volume": 158599.47459, "trades": 1094, "taker_buy_base": 29687.53, "taker_buy_quote": 71875.00118 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 2.406, "high": 2.429, "low": 2.37, "close": 2.395, "volume": 69986.21, "close_time": 1746647999999, "quote_volume": 167519.48438, "trades": 1435, "taker_buy_base": 28140.69, "taker_buy_quote": 67431.8383 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 2.392, "high": 2.464, "low": 2.383, "close": 2.453, "volume": 38051.76, "close_time": 1746662399999, "quote_volume": 92603.25819, "trades": 853, "taker_buy_base": 18421.74, "taker_buy_quote": 44950.5958 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 2.455, "high": 2.556, "low": 2.455, "close": 2.552, "volume": 68965.75, "close_time": 1746676799999, "quote_volume": 173138.84495, "trades": 1539, "taker_buy_base": 38958.92, "taker_buy_quote": 97887.56097 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 2.56, "high": 2.595, "low": 2.553, "close": 2.564, "volume": 83014.5, "close_time": 1746691199999, "quote_volume": 213567.91101, "trades": 1633, "taker_buy_base": 45787.12, "taker_buy_quote": 117768.45455 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 2.566, "high": 2.605, "low": 2.553, "close": 2.562, "volume": 55891.92, "close_time": 1746705599999, "quote_volume": 144284.84238, "trades": 1256, "taker_buy_base": 27498.03, "taker_buy_quote": 71047.48229 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 2.563, "high": 2.669, "low": 2.518, "close": 2.622, "volume": 139374.65, "close_time": 1746719999999, "quote_volume": 359528.87261, "trades": 2790, "taker_buy_base": 71797.09, "taker_buy_quote": 185315.14757 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 2.62, "high": 2.667, "low": 2.61, "close": 2.653, "volume": 87022.52, "close_time": 1746734399999, "quote_volume": 229608.13584, "trades": 1805, "taker_buy_base": 50005.83, "taker_buy_quote": 131981.69271 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 2.658, "high": 2.743, "low": 2.643, "close": 2.721, "volume": 88766.76, "close_time": 1746748799999, "quote_volume": 239168.75521, "trades": 1756, "taker_buy_base": 46707.78, "taker_buy_quote": 125921.45689 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 2.719, "high": 2.878, "low": 2.694, "close": 2.843, "volume": 108833.98, "close_time": 1746763199999, "quote_volume": 304815.30878, "trades": 2370, "taker_buy_base": 58586.52, "taker_buy_quote": 163937.22373 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 2.839, "high": 2.987, "low": 2.839, "close": 2.937, "volume": 241942.18, "close_time": 1746777599999, "quote_volume": 702662.89124, "trades": 4499, "taker_buy_base": 131536.35, "taker_buy_quote": 382119.79892 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 2.937, "high": 2.996, "low": 2.851, "close": 2.944, "volume": 268842.68, "close_time": 1746791999999, "quote_volume": 786255.65224, "trades": 5540, "taker_buy_base": 132102.81, "taker_buy_quote": 386566.68749 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 2.942, "high": 2.991, "low": 2.889, "close": 2.926, "volume": 192728.3, "close_time": 1746806399999, "quote_volume": 567722.77536, "trades": 3497, "taker_buy_base": 98189.85, "taker_buy_quote": 289464.63807 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 2.926, "high": 2.94, "low": 2.863, "close": 2.911, "volume": 49223.1, "close_time": 1746820799999, "quote_volume": 142991.22554, "trades": 1097, "taker_buy_base": 19089.11, "taker_buy_quote": 55509.42577 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 2.908, "high": 2.982, "low": 2.903, "close": 2.982, "volume": 33106.61, "close_time": 1746835199999, "quote_volume": 97088.4638, "trades": 721, "taker_buy_base": 20387.18, "taker_buy_quote": 59889.44832 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 2.983, "high": 3.218, "low": 2.969, "close": 3.001, "volume": 128215.16, "close_time": 1746849599999, "quote_volume": 396826.64754, "trades": 3019, "taker_buy_base": 78268.0, "taker_buy_quote": 242990.91687 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 2.997, "high": 3.074, "low": 2.967, "close": 3.055, "volume": 53397.48, "close_time": 1746863999999, "quote_volume": 161217.7303, "trades": 1158, "taker_buy_base": 28513.05, "taker_buy_quote": 86167.32605 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 3.054, "high": 3.07, "low": 2.903, "close": 2.919, "volume": 81810.58, "close_time": 1746878399999, "quote_volume": 244500.53393, "trades": 1642, "taker_buy_base": 35178.0, "taker_buy_quote": 105396.11176 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 2.924, "high": 2.972, "low": 2.906, "close": 2.917, "volume": 67574.9, "close_time": 1746892799999, "quote_volume": 198570.64144, "trades": 1359, "taker_buy_base": 28644.75, "taker_buy_quote": 84259.1292 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 2.916, "high": 3.015, "low": 2.916, "close": 2.986, "volume": 88878.52, "close_time": 1746907199999, "quote_volume": 264693.49253, "trades": 1902, "taker_buy_base": 46700.14, "taker_buy_quote": 139018.7846 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 2.989, "high": 3.135, "low": 2.959, "close": 3.11, "volume": 99345.45, "close_time": 1746921599999, "quote_volume": 303630.42951, "trades": 2760, "taker_buy_base": 42166.9, "taker_buy_quote": 128895.21403 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 3.109, "high": 3.167, "low": 2.994, "close": 3.066, "volume": 84708.9, "close_time": 1746935999999, "quote_volume": 259731.95427, "trades": 2364, "taker_buy_base": 41221.74, "taker_buy_quote": 126553.77921 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 3.062, "high": 3.09, "low": 2.883, "close": 2.913, "volume": 116537.75, "close_time": 1746950399999, "quote_volume": 347746.58946, "trades": 2581, "taker_buy_base": 50044.44, "taker_buy_quote": 149514.29541 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 2.913, "high": 3.02, "low": 2.904, "close": 3.007, "volume": 86425.23, "close_time": 1746964799999, "quote_volume": 256936.74143, "trades": 1785, "taker_buy_base": 42216.86, "taker_buy_quote": 125759.45833 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 3.006, "high": 3.024, "low": 2.934, "close": 2.978, "volume": 110802.56, "close_time": 1746979199999, "quote_volume": 331057.759, "trades": 2212, "taker_buy_base": 55304.29, "taker_buy_quote": 165485.30426 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 2.98, "high": 3.064, "low": 2.937, "close": 3.019, "volume": 106289.38, "close_time": 1746993599999, "quote_volume": 320551.29866, "trades": 2283, "taker_buy_base": 57369.01, "taker_buy_quote": 173151.55607 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 3.019, "high": 3.036, "low": 2.962, "close": 3.005, "volume": 65951.9, "close_time": 1747007999999, "quote_volume": 197742.67263, "trades": 1380, "taker_buy_base": 32492.89, "taker_buy_quote": 97578.14357 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 3.004, "high": 3.056, "low": 2.937, "close": 3.0, "volume": 82416.57, "close_time": 1747022399999, "quote_volume": 245925.99799, "trades": 1716, "taker_buy_base": 34960.89, "taker_buy_quote": 104448.55067 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 3.0, "high": 3.125, "low": 2.948, "close": 3.03, "volume": 115630.89, "close_time": 1747036799999, "quote_volume": 351395.77684, "trades": 2537, "taker_buy_base": 52145.87, "taker_buy_quote": 158391.80059 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 3.029, "high": 3.096, "low": 2.992, "close": 3.004, "volume": 95509.73, "close_time": 1747051199999, "quote_volume": 291895.07711, "trades": 2134, "taker_buy_base": 41317.5, "taker_buy_quote": 126243.99765 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 3.002, "high": 3.083, "low": 2.904, "close": 2.936, "volume": 183562.07, "close_time": 1747065599999, "quote_volume": 549409.22625, "trades": 4368, "taker_buy_base": 82764.03, "taker_buy_quote": 247857.96714 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 2.94, "high": 2.996, "low": 2.784, "close": 2.907, "volume": 151051.13, "close_time": 1747079999999, "quote_volume": 437275.60684, "trades": 3606, "taker_buy_base": 69169.56, "taker_buy_quote": 200420.64839 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 2.905, "high": 3.03, "low": 2.896, "close": 3.029, "volume": 69811.84, "close_time": 1747094399999, "quote_volume": 207690.07393, "trades": 1782, "taker_buy_base": 37184.99, "taker_buy_quote": 110527.6009 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 3.03, "high": 3.047, "low": 2.815, "close": 2.822, "volume": 124946.06, "close_time": 1747108799999, "quote_volume": 366356.26643, "trades": 3185, "taker_buy_base": 53271.23, "taker_buy_quote": 156441.0075 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 2.82, "high": 2.917, "low": 2.82, "close": 2.897, "volume": 52616.86, "close_time": 1747123199999, "quote_volume": 151585.62416, "trades": 1241, "taker_buy_base": 26196.78, "taker_buy_quote": 75463.05636 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 2.9, "high": 3.033, "low": 2.897, "close": 3.013, "volume": 125657.57, "close_time": 1747137599999, "quote_volume": 374297.87664, "trades": 2703, "taker_buy_base": 64726.56, "taker_buy_quote": 192858.38137 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 3.013, "high": 3.068, "low": 2.954, "close": 3.019, "volume": 125424.92, "close_time": 1747151999999, "quote_volume": 377700.49525, "trades": 2582, "taker_buy_base": 65404.03, "taker_buy_quote": 197321.22869 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 3.019, "high": 3.269, "low": 3.018, "close": 3.256, "volume": 294875.58, "close_time": 1747166399999, "quote_volume": 926031.45163, "trades": 5578, "taker_buy_base": 157026.87, "taker_buy_quote": 493178.18214 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 3.256, "high": 3.331, "low": 3.209, "close": 3.231, "volume": 230714.86, "close_time": 1747180799999, "quote_volume": 753439.77203, "trades": 4428, "taker_buy_base": 114022.3, "taker_buy_quote": 372464.69887 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 3.231, "high": 3.267, "low": 3.165, "close": 3.196, "volume": 128556.69, "close_time": 1747195199999, "quote_volume": 413321.9087, "trades": 2701, "taker_buy_base": 61608.79, "taker_buy_quote": 198139.28909 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 3.197, "high": 3.337, "low": 3.141, "close": 3.254, "volume": 221560.42, "close_time": 1747209599999, "quote_volume": 725313.699, "trades": 4462, "taker_buy_base": 96576.25, "taker_buy_quote": 314944.81977 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 3.258, "high": 3.302, "low": 3.156, "close": 3.267, "volume": 212127.89, "close_time": 1747223999999, "quote_volume": 682191.53667, "trades": 3787, "taker_buy_base": 79019.46, "taker_buy_quote": 254623.33303 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 3.268, "high": 3.299, "low": 3.117, "close": 3.182, "volume": 514862.61, "close_time": 1747238399999, "quote_volume": 1642340.70048, "trades": 8044, "taker_buy_base": 101102.23, "taker_buy_quote": 322910.45583 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 3.182, "high": 3.208, "low": 3.109, "close": 3.17, "volume": 64779.16, "close_time": 1747252799999, "quote_volume": 204918.94126, "trades": 1596, "taker_buy_base": 33315.49, "taker_buy_quote": 105520.67529 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 3.168, "high": 3.179, "low": 3.103, "close": 3.126, "volume": 33650.01, "close_time": 1747267199999, "quote_volume": 105672.48096, "trades": 883, "taker_buy_base": 17796.78, "taker_buy_quote": 55931.9635 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 3.128, "high": 3.295, "low": 2.997, "close": 3.007, "volume": 169496.12, "close_time": 1747281599999, "quote_volume": 536833.06502, "trades": 3670, "taker_buy_base": 81982.29, "taker_buy_quote": 261024.91537 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 3.008, "high": 3.022, "low": 2.855, "close": 2.869, "volume": 113517.65, "close_time": 1747295999999, "quote_volume": 332400.4191, "trades": 2527, "taker_buy_base": 49857.21, "taker_buy_quote": 146301.77403 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 2.867, "high": 2.948, "low": 2.866, "close": 2.914, "volume": 76288.99, "close_time": 1747310399999, "quote_volume": 221852.26466, "trades": 1571, "taker_buy_base": 36270.21, "taker_buy_quote": 105350.8394 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 2.916, "high": 2.953, "low": 2.821, "close": 2.943, "volume": 112808.81, "close_time": 1747324799999, "quote_volume": 326545.64918, "trades": 2247, "taker_buy_base": 53711.25, "taker_buy_quote": 155794.11829 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 2.942, "high": 3.053, "low": 2.853, "close": 2.9, "volume": 182055.76, "close_time": 1747339199999, "quote_volume": 538979.06863, "trades": 2854, "taker_buy_base": 104815.15, "taker_buy_quote": 310383.82559 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 2.898, "high": 2.919, "low": 2.778, "close": 2.844, "volume": 81767.26, "close_time": 1747353599999, "quote_volume": 233192.25803, "trades": 1721, "taker_buy_base": 47753.87, "taker_buy_quote": 136323.34036 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 2.849, "high": 2.909, "low": 2.802, "close": 2.898, "volume": 61754.21, "close_time": 1747367999999, "quote_volume": 176642.77337, "trades": 1563, "taker_buy_base": 31247.29, "taker_buy_quote": 89419.45131 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 2.899, "high": 2.933, "low": 2.864, "close": 2.904, "volume": 45105.71, "close_time": 1747382399999, "quote_volume": 130873.95907, "trades": 1065, "taker_buy_base": 23001.39, "taker_buy_quote": 66752.92781 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 2.91, "high": 2.964, "low": 2.843, "close": 2.923, "volume": 81123.27, "close_time": 1747396799999, "quote_volume": 235467.7033, "trades": 1368, "taker_buy_base": 36547.39, "taker_buy_quote": 106198.21571 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 2.925, "high": 2.947, "low": 2.876, "close": 2.906, "volume": 97441.48, "close_time": 1747411199999, "quote_volume": 283809.28022, "trades": 2056, "taker_buy_base": 30016.2, "taker_buy_quote": 87372.56563 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 2.91, "high": 2.925, "low": 2.826, "close": 2.845, "volume": 44753.34, "close_time": 1747425599999, "quote_volume": 127876.71597, "trades": 1124, "taker_buy_base": 20088.75, "taker_buy_quote": 57400.81789 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 2.839, "high": 2.842, "low": 2.704, "close": 2.723, "volume": 69400.67, "close_time": 1747439999999, "quote_volume": 191706.18888, "trades": 1678, "taker_buy_base": 33381.13, "taker_buy_quote": 92267.61179 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 2.722, "high": 2.737, "low": 2.602, "close": 2.648, "volume": 85049.81, "close_time": 1747454399999, "quote_volume": 226837.71644, "trades": 1866, "taker_buy_base": 37102.77, "taker_buy_quote": 98924.92029 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 2.648, "high": 2.685, "low": 2.584, "close": 2.601, "volume": 79376.52, "close_time": 1747468799999, "quote_volume": 208740.62328, "trades": 1544, "taker_buy_base": 41535.28, "taker_buy_quote": 109359.26527 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 2.602, "high": 2.618, "low": 2.56, "close": 2.59, "volume": 53749.68, "close_time": 1747483199999, "quote_volume": 139361.25808, "trades": 997, "taker_buy_base": 25134.28, "taker_buy_quote": 65155.17269 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 2.591, "high": 2.596, "low": 2.519, "close": 2.564, "volume": 68043.35, "close_time": 1747497599999, "quote_volume": 174365.50595, "trades": 1391, "taker_buy_base": 29716.43, "taker_buy_quote": 76209.27101 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 2.561, "high": 2.576, "low": 2.514, "close": 2.546, "volume": 79121.11, "close_time": 1747511999999, "quote_volume": 201832.46987, "trades": 1445, "taker_buy_base": 42905.98, "taker_buy_quote": 109458.33196 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 2.547, "high": 2.594, "low": 2.539, "close": 2.575, "volume": 38491.69, "close_time": 1747526399999, "quote_volume": 98780.94748, "trades": 690, "taker_buy_base": 20132.51, "taker_buy_quote": 51641.02299 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 2.575, "high": 2.6, "low": 2.555, "close": 2.578, "volume": 44049.4, "close_time": 1747540799999, "quote_volume": 113318.88851, "trades": 721, "taker_buy_base": 15654.93, "taker_buy_quote": 40247.01085 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 2.569, "high": 2.654, "low": 2.564, "close": 2.653, "volume": 37980.54, "close_time": 1747555199999, "quote_volume": 99381.36115, "trades": 898, "taker_buy_base": 18790.61, "taker_buy_quote": 49169.52439 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 2.653, "high": 2.715, "low": 2.63, "close": 2.631, "volume": 69464.38, "close_time": 1747569599999, "quote_volume": 185357.41757, "trades": 1185, "taker_buy_base": 34690.05, "taker_buy_quote": 92580.05595 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 2.631, "high": 2.786, "low": 2.614, "close": 2.762, "volume": 123462.87, "close_time": 1747583999999, "quote_volume": 335592.71432, "trades": 1789, "taker_buy_base": 46516.85, "taker_buy_quote": 126101.62253 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 2.768, "high": 2.809, "low": 2.612, "close": 2.612, "volume": 123166.58, "close_time": 1747598399999, "quote_volume": 336455.98152, "trades": 1958, "taker_buy_base": 55141.52, "taker_buy_quote": 150459.8146 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 2.612, "high": 2.743, "low": 2.552, "close": 2.731, "volume": 66636.5, "close_time": 1747612799999, "quote_volume": 174783.16879, "trades": 1171, "taker_buy_base": 29389.06, "taker_buy_quote": 77237.16071 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 2.734, "high": 2.75, "low": 2.568, "close": 2.583, "volume": 51893.01, "close_time": 1747627199999, "quote_volume": 136882.13053, "trades": 1025, "taker_buy_base": 22210.02, "taker_buy_quote": 58449.78654 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 2.578, "high": 2.593, "low": 2.51, "close": 2.554, "volume": 64690.42, "close_time": 1747641599999, "quote_volume": 164628.87816, "trades": 1226, "taker_buy_base": 24732.96, "taker_buy_quote": 62935.7613 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 2.553, "high": 2.564, "low": 2.516, "close": 2.533, "volume": 60939.47, "close_time": 1747655999999, "quote_volume": 154636.88492, "trades": 1008, "taker_buy_base": 32317.93, "taker_buy_quote": 81994.54179 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 2.533, "high": 2.611, "low": 2.491, "close": 2.596, "volume": 94408.83, "close_time": 1747670399999, "quote_volume": 241518.94315, "trades": 1449, "taker_buy_base": 39854.66, "taker_buy_quote": 101869.69787 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 2.6, "high": 2.674, "low": 2.58, "close": 2.617, "volume": 59827.02, "close_time": 1747684799999, "quote_volume": 156956.77644, "trades": 885, "taker_buy_base": 33966.14, "taker_buy_quote": 89320.08365 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 2.621, "high": 2.732, "low": 2.605, "close": 2.726, "volume": 49309.14, "close_time": 1747699199999, "quote_volume": 131416.80705, "trades": 682, "taker_buy_base": 31310.39, "taker_buy_quote": 83469.12499 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 2.725, "high": 2.855, "low": 2.668, "close": 2.802, "volume": 70532.55, "close_time": 1747713599999, "quote_volume": 196386.57495, "trades": 1607, "taker_buy_base": 36066.71, "taker_buy_quote": 100594.57243 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 2.805, "high": 2.848, "low": 2.752, "close": 2.767, "volume": 53991.83, "close_time": 1747727999999, "quote_volume": 151030.09798, "trades": 1007, "taker_buy_base": 27889.11, "taker_buy_quote": 78036.84993 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 2.764, "high": 2.769, "low": 2.637, "close": 2.674, "volume": 97159.98, "close_time": 1747742399999, "quote_volume": 261958.17012, "trades": 1853, "taker_buy_base": 38229.53, "taker_buy_quote": 103048.94871 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 2.673, "high": 2.673, "low": 2.614, "close": 2.624, "volume": 89585.32, "close_time": 1747756799999, "quote_volume": 235841.12554, "trades": 1301, "taker_buy_base": 41555.8, "taker_buy_quote": 109369.44934 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 2.627, "high": 2.663, "low": 2.583, "close": 2.662, "volume": 88376.13, "close_time": 1747771199999, "quote_volume": 231460.64405, "trades": 1524, "taker_buy_base": 45911.47, "taker_buy_quote": 120244.75598 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 2.659, "high": 2.742, "low": 2.643, "close": 2.7, "volume": 93555.14, "close_time": 1747785599999, "quote_volume": 252251.358, "trades": 1315, "taker_buy_base": 49154.46, "taker_buy_quote": 132300.4093 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 2.701, "high": 2.728, "low": 2.662, "close": 2.712, "volume": 13948.96, "close_time": 1747799999999, "quote_volume": 37624.50007, "trades": 294, "taker_buy_base": 4482.15, "taker_buy_quote": 12058.76422 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 2.71, "high": 2.752, "low": 2.674, "close": 2.69, "volume": 46520.13, "close_time": 1747814399999, "quote_volume": 126583.72398, "trades": 876, "taker_buy_base": 21839.42, "taker_buy_quote": 59439.65688 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 2.692, "high": 2.726, "low": 2.647, "close": 2.702, "volume": 37520.37, "close_time": 1747828799999, "quote_volume": 100523.77285, "trades": 699, "taker_buy_base": 17154.92, "taker_buy_quote": 46000.83435 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 2.698, "high": 2.742, "low": 2.681, "close": 2.735, "volume": 73451.0, "close_time": 1747843199999, "quote_volume": 199755.28193, "trades": 1233, "taker_buy_base": 35963.77, "taker_buy_quote": 97869.15935 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 2.739, "high": 2.811, "low": 2.63, "close": 2.71, "volume": 145488.05, "close_time": 1747857599999, "quote_volume": 394470.52092, "trades": 2568, "taker_buy_base": 63126.74, "taker_buy_quote": 170959.83423 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 2.713, "high": 2.768, "low": 2.67, "close": 2.723, "volume": 36283.36, "close_time": 1747871999999, "quote_volume": 98607.26984, "trades": 726, "taker_buy_base": 18464.62, "taker_buy_quote": 50212.55807 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 2.725, "high": 2.821, "low": 2.723, "close": 2.814, "volume": 50888.45, "close_time": 1747886399999, "quote_volume": 141280.0338, "trades": 923, "taker_buy_base": 28183.59, "taker_buy_quote": 78211.02212 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 2.814, "high": 2.883, "low": 2.79, "close": 2.856, "volume": 57916.11, "close_time": 1747900799999, "quote_volume": 164216.79639, "trades": 1109, "taker_buy_base": 30237.71, "taker_buy_quote": 85829.8025 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 2.861, "high": 2.905, "low": 2.845, "close": 2.854, "volume": 54667.44, "close_time": 1747915199999, "quote_volume": 157174.44117, "trades": 915, "taker_buy_base": 23247.35, "taker_buy_quote": 66852.08684 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 2.857, "high": 2.957, "low": 2.832, "close": 2.927, "volume": 103314.95, "close_time": 1747929599999, "quote_volume": 298031.45867, "trades": 1732, "taker_buy_base": 59553.43, "taker_buy_quote": 171715.17185 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 2.93, "high": 2.984, "low": 2.901, "close": 2.906, "volume": 147643.13, "close_time": 1747943999999, "quote_volume": 436496.62843, "trades": 1639, "taker_buy_base": 106174.51, "taker_buy_quote": 314144.48593 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 2.911, "high": 2.95, "low": 2.874, "close": 2.949, "volume": 32653.95, "close_time": 1747958399999, "quote_volume": 95181.80505, "trades": 600, "taker_buy_base": 13696.14, "taker_buy_quote": 39983.05596 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 2.95, "high": 3.023, "low": 2.915, "close": 3.016, "volume": 354916.51, "close_time": 1747972799999, "quote_volume": 1048116.57543, "trades": 3399, "taker_buy_base": 331582.29, "taker_buy_quote": 978824.86431 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 3.016, "high": 3.023, "low": 2.904, "close": 2.94, "volume": 30172.36, "close_time": 1747987199999, "quote_volume": 89203.01108, "trades": 610, "taker_buy_base": 13421.66, "taker_buy_quote": 39707.1649 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 2.941, "high": 3.019, "low": 2.781, "close": 2.806, "volume": 113137.3, "close_time": 1748001599999, "quote_volume": 327999.59457, "trades": 1771, "taker_buy_base": 47482.89, "taker_buy_quote": 137574.309 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 2.809, "high": 2.88, "low": 2.698, "close": 2.787, "volume": 149091.02, "close_time": 1748015999999, "quote_volume": 415219.46466, "trades": 2072, "taker_buy_base": 70456.38, "taker_buy_quote": 196581.43962 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 2.797, "high": 2.85, "low": 2.764, "close": 2.78, "volume": 75694.99, "close_time": 1748030399999, "quote_volume": 212309.98469, "trades": 1031, "taker_buy_base": 33773.44, "taker_buy_quote": 94721.18854 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 2.781, "high": 2.781, "low": 2.632, "close": 2.647, "volume": 39128.72, "close_time": 1748044799999, "quote_volume": 105890.55999, "trades": 856, "taker_buy_base": 16608.07, "taker_buy_quote": 44920.88125 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 2.647, "high": 2.754, "low": 2.632, "close": 2.731, "volume": 65993.14, "close_time": 1748059199999, "quote_volume": 178013.41125, "trades": 1137, "taker_buy_base": 39079.49, "taker_buy_quote": 105368.04286 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 2.731, "high": 2.731, "low": 2.682, "close": 2.704, "volume": 37456.31, "close_time": 1748073599999, "quote_volume": 101267.6742, "trades": 559, "taker_buy_base": 14669.15, "taker_buy_quote": 39667.61265 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 2.706, "high": 2.745, "low": 2.677, "close": 2.715, "volume": 62375.2, "close_time": 1748087999999, "quote_volume": 168965.96234, "trades": 1040, "taker_buy_base": 37318.6, "taker_buy_quote": 101181.83496 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 2.715, "high": 2.734, "low": 2.683, "close": 2.71, "volume": 21346.55, "close_time": 1748102399999, "quote_volume": 57795.78342, "trades": 447, "taker_buy_base": 11192.7, "taker_buy_quote": 30314.34016 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 2.71, "high": 2.743, "low": 2.689, "close": 2.701, "volume": 31762.0, "close_time": 1748116799999, "quote_volume": 86185.06887, "trades": 563, "taker_buy_base": 11921.11, "taker_buy_quote": 32355.28742 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 2.701, "high": 2.708, "low": 2.651, "close": 2.669, "volume": 17261.98, "close_time": 1748131199999, "quote_volume": 46161.80756, "trades": 343, "taker_buy_base": 8261.68, "taker_buy_quote": 22091.02746 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 2.672, "high": 2.685, "low": 2.589, "close": 2.644, "volume": 26503.4, "close_time": 1748145599999, "quote_volume": 69518.20719, "trades": 529, "taker_buy_base": 10204.57, "taker_buy_quote": 26832.78382 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 2.639, "high": 2.639, "low": 2.592, "close": 2.605, "volume": 13409.93, "close_time": 1748159999999, "quote_volume": 35104.44166, "trades": 286, "taker_buy_base": 5484.93, "taker_buy_quote": 14360.98567 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 2.606, "high": 2.606, "low": 2.543, "close": 2.576, "volume": 62221.66, "close_time": 1748174399999, "quote_volume": 159274.1296, "trades": 832, "taker_buy_base": 40318.46, "taker_buy_quote": 103057.63849 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 2.573, "high": 2.635, "low": 2.542, "close": 2.584, "volume": 81807.04, "close_time": 1748188799999, "quote_volume": 212513.02725, "trades": 1430, "taker_buy_base": 21325.05, "taker_buy_quote": 55387.96915 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 2.588, "high": 2.632, "low": 2.55, "close": 2.617, "volume": 40814.62, "close_time": 1748203199999, "quote_volume": 105857.20003, "trades": 553, "taker_buy_base": 21385.6, "taker_buy_quote": 55435.66674 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 2.621, "high": 2.717, "low": 2.607, "close": 2.712, "volume": 43377.51, "close_time": 1748217599999, "quote_volume": 115169.0391, "trades": 900, "taker_buy_base": 20547.96, "taker_buy_quote": 54660.24886 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 2.714, "high": 2.747, "low": 2.692, "close": 2.729, "volume": 41352.27, "close_time": 1748231999999, "quote_volume": 112549.15363, "trades": 762, "taker_buy_base": 24242.8, "taker_buy_quote": 66021.02192 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 2.733, "high": 2.796, "low": 2.728, "close": 2.774, "volume": 51190.18, "close_time": 1748246399999, "quote_volume": 141032.7175, "trades": 995, "taker_buy_base": 26895.46, "taker_buy_quote": 74099.73167 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 2.775, "high": 2.795, "low": 2.721, "close": 2.743, "volume": 38643.71, "close_time": 1748260799999, "quote_volume": 106211.52318, "trades": 604, "taker_buy_base": 25553.28, "taker_buy_quote": 70131.14935 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 2.749, "high": 2.758, "low": 2.676, "close": 2.729, "volume": 54816.78, "close_time": 1748275199999, "quote_volume": 149184.09175, "trades": 1099, "taker_buy_base": 25767.18, "taker_buy_quote": 70190.42682 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 2.73, "high": 2.782, "low": 2.664, "close": 2.692, "volume": 91745.85, "close_time": 1748289599999, "quote_volume": 250026.93631, "trades": 1757, "taker_buy_base": 46531.22, "taker_buy_quote": 126913.81068 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 2.683, "high": 2.729, "low": 2.674, "close": 2.7, "volume": 17324.82, "close_time": 1748303999999, "quote_volume": 46787.13897, "trades": 371, "taker_buy_base": 6864.1, "taker_buy_quote": 18526.07656 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 2.704, "high": 2.72, "low": 2.619, "close": 2.682, "volume": 27570.31, "close_time": 1748318399999, "quote_volume": 73465.75229, "trades": 623, "taker_buy_base": 10510.38, "taker_buy_quote": 28051.56328 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 2.686, "high": 2.761, "low": 2.664, "close": 2.743, "volume": 35900.89, "close_time": 1748332799999, "quote_volume": 98087.15075, "trades": 514, "taker_buy_base": 21341.24, "taker_buy_quote": 58334.00693 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 2.759, "high": 2.782, "low": 2.731, "close": 2.744, "volume": 79148.19, "close_time": 1748347199999, "quote_volume": 217432.36499, "trades": 903, "taker_buy_base": 55824.36, "taker_buy_quote": 153292.49748 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 2.745, "high": 2.809, "low": 2.713, "close": 2.75, "volume": 53486.42, "close_time": 1748361599999, "quote_volume": 147455.71957, "trades": 1051, "taker_buy_base": 26367.67, "taker_buy_quote": 72788.25107 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 2.75, "high": 2.786, "low": 2.737, "close": 2.741, "volume": 38126.74, "close_time": 1748375999999, "quote_volume": 105247.67387, "trades": 630, "taker_buy_base": 20408.97, "taker_buy_quote": 56365.01926 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 2.741, "high": 2.764, "low": 2.7, "close": 2.719, "volume": 26252.83, "close_time": 1748390399999, "quote_volume": 71715.71418, "trades": 459, "taker_buy_base": 13596.27, "taker_buy_quote": 37172.74769 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 2.719, "high": 2.738, "low": 2.677, "close": 2.715, "volume": 28101.61, "close_time": 1748404799999, "quote_volume": 75989.47134, "trades": 589, "taker_buy_base": 14299.05, "taker_buy_quote": 38706.85326 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 2.713, "high": 2.716, "low": 2.673, "close": 2.697, "volume": 21002.43, "close_time": 1748419199999, "quote_volume": 56572.51645, "trades": 397, "taker_buy_base": 10389.43, "taker_buy_quote": 27970.46242 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 2.699, "high": 2.734, "low": 2.648, "close": 2.734, "volume": 38258.38, "close_time": 1748433599999, "quote_volume": 102996.29421, "trades": 788, "taker_buy_base": 20718.89, "taker_buy_quote": 55831.4769 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 2.736, "high": 2.771, "low": 2.627, "close": 2.636, "volume": 60389.15, "close_time": 1748447999999, "quote_volume": 162884.45049, "trades": 1261, "taker_buy_base": 30141.87, "taker_buy_quote": 81373.13116 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 2.639, "high": 2.699, "low": 2.611, "close": 2.612, "volume": 72943.06, "close_time": 1748462399999, "quote_volume": 194179.40349, "trades": 944, "taker_buy_base": 23285.58, "taker_buy_quote": 62163.69544 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 2.614, "high": 2.712, "low": 2.609, "close": 2.708, "volume": 27954.65, "close_time": 1748476799999, "quote_volume": 74283.44247, "trades": 649, "taker_buy_base": 12968.84, "taker_buy_quote": 34497.43998 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 2.707, "high": 2.792, "low": 2.68, "close": 2.747, "volume": 36481.48, "close_time": 1748491199999, "quote_volume": 99948.10865, "trades": 850, "taker_buy_base": 19530.56, "taker_buy_quote": 53558.71321 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 2.758, "high": 2.758, "low": 2.689, "close": 2.716, "volume": 54349.57, "close_time": 1748505599999, "quote_volume": 147960.41053, "trades": 602, "taker_buy_base": 41792.19, "taker_buy_quote": 113783.71569 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 2.72, "high": 2.728, "low": 2.688, "close": 2.697, "volume": 18769.03, "close_time": 1748519999999, "quote_volume": 50800.8466, "trades": 416, "taker_buy_base": 8894.94, "taker_buy_quote": 24091.82605 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 2.696, "high": 2.696, "low": 2.608, "close": 2.636, "volume": 61499.38, "close_time": 1748534399999, "quote_volume": 162976.58737, "trades": 998, "taker_buy_base": 23870.34, "taker_buy_quote": 63333.23346 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 2.638, "high": 2.655, "low": 2.584, "close": 2.598, "volume": 43115.88, "close_time": 1748548799999, "quote_volume": 112951.70786, "trades": 810, "taker_buy_base": 18781.27, "taker_buy_quote": 49302.25384 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 2.599, "high": 2.646, "low": 2.582, "close": 2.595, "volume": 56796.22, "close_time": 1748563199999, "quote_volume": 148428.75691, "trades": 957, "taker_buy_base": 18865.42, "taker_buy_quote": 49300.10608 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 2.595, "high": 2.614, "low": 2.4, "close": 2.514, "volume": 168830.92, "close_time": 1748577599999, "quote_volume": 419665.15463, "trades": 3110, "taker_buy_base": 71528.65, "taker_buy_quote": 177774.14075 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 2.511, "high": 2.532, "low": 2.453, "close": 2.467, "volume": 30942.21, "close_time": 1748591999999, "quote_volume": 77240.48956, "trades": 619, "taker_buy_base": 13685.18, "taker_buy_quote": 34147.58858 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 2.464, "high": 2.476, "low": 2.423, "close": 2.457, "volume": 57820.66, "close_time": 1748606399999, "quote_volume": 141686.76889, "trades": 967, "taker_buy_base": 24654.18, "taker_buy_quote": 60395.60096 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 2.458, "high": 2.467, "low": 2.403, "close": 2.406, "volume": 60499.91, "close_time": 1748620799999, "quote_volume": 147148.67741, "trades": 1058, "taker_buy_base": 22557.04, "taker_buy_quote": 54886.73871 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 2.406, "high": 2.422, "low": 2.297, "close": 2.379, "volume": 143585.23, "close_time": 1748635199999, "quote_volume": 335874.91525, "trades": 2779, "taker_buy_base": 55239.55, "taker_buy_quote": 129104.54638 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 2.379, "high": 2.389, "low": 2.212, "close": 2.237, "volume": 54284.97, "close_time": 1748649599999, "quote_volume": 124591.39271, "trades": 1312, "taker_buy_base": 19226.09, "taker_buy_quote": 44118.10568 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 2.239, "high": 2.244, "low": 2.142, "close": 2.213, "volume": 86473.21, "close_time": 1748663999999, "quote_volume": 189443.87703, "trades": 1887, "taker_buy_base": 31590.82, "taker_buy_quote": 69201.7123 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 2.216, "high": 2.259, "low": 2.197, "close": 2.239, "volume": 15823.83, "close_time": 1748678399999, "quote_volume": 35459.46818, "trades": 422, "taker_buy_base": 4771.59, "taker_buy_quote": 10693.45445 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 2.238, "high": 2.248, "low": 2.199, "close": 2.206, "volume": 42601.45, "close_time": 1748692799999, "quote_volume": 94971.36101, "trades": 778, "taker_buy_base": 13834.51, "taker_buy_quote": 30858.02534 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 2.204, "high": 2.281, "low": 2.203, "close": 2.245, "volume": 86607.51, "close_time": 1748707199999, "quote_volume": 195902.08325, "trades": 1129, "taker_buy_base": 15584.37, "taker_buy_quote": 35055.89305 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 2.247, "high": 2.32, "low": 2.242, "close": 2.29, "volume": 42566.61, "close_time": 1748721599999, "quote_volume": 97419.68872, "trades": 563, "taker_buy_base": 29728.45, "taker_buy_quote": 68128.92132 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 2.293, "high": 2.302, "low": 2.257, "close": 2.271, "volume": 43234.04, "close_time": 1748735999999, "quote_volume": 98510.62655, "trades": 681, "taker_buy_base": 16655.22, "taker_buy_quote": 38032.52032 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 2.269, "high": 2.288, "low": 2.238, "close": 2.258, "volume": 25670.99, "close_time": 1748750399999, "quote_volume": 58056.99063, "trades": 539, "taker_buy_base": 11525.05, "taker_buy_quote": 26071.13761 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 2.258, "high": 2.289, "low": 2.249, "close": 2.265, "volume": 23391.36, "close_time": 1748764799999, "quote_volume": 53095.86252, "trades": 474, "taker_buy_base": 10924.25, "taker_buy_quote": 24798.33092 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 2.264, "high": 2.267, "low": 2.209, "close": 2.244, "volume": 38257.02, "close_time": 1748779199999, "quote_volume": 85659.20761, "trades": 721, "taker_buy_base": 12238.96, "taker_buy_quote": 27457.79958 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 2.246, "high": 2.288, "low": 2.217, "close": 2.279, "volume": 61038.74, "close_time": 1748793599999, "quote_volume": 137501.36572, "trades": 780, "taker_buy_base": 42105.44, "taker_buy_quote": 94691.77107 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 2.279, "high": 2.318, "low": 2.252, "close": 2.289, "volume": 51419.0, "close_time": 1748807999999, "quote_volume": 117801.41751, "trades": 1080, "taker_buy_base": 25502.32, "taker_buy_quote": 58393.61354 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 2.29, "high": 2.336, "low": 2.282, "close": 2.33, "volume": 18006.4, "close_time": 1748822399999, "quote_volume": 41736.33435, "trades": 388, "taker_buy_base": 9511.2, "taker_buy_quote": 22032.6702 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 2.33, "high": 2.347, "low": 2.27, "close": 2.278, "volume": 23949.17, "close_time": 1748836799999, "quote_volume": 55399.63588, "trades": 459, "taker_buy_base": 12714.05, "taker_buy_quote": 29491.87192 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 2.281, "high": 2.306, "low": 2.257, "close": 2.281, "volume": 9750.62, "close_time": 1748851199999, "quote_volume": 22235.72174, "trades": 246, "taker_buy_base": 5003.19, "taker_buy_quote": 11415.95507 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 2.287, "high": 2.298, "low": 2.225, "close": 2.245, "volume": 47376.02, "close_time": 1748865599999, "quote_volume": 106645.41113, "trades": 724, "taker_buy_base": 21177.66, "taker_buy_quote": 47697.73812 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 2.246, "high": 2.301, "low": 2.239, "close": 2.285, "volume": 46547.65, "close_time": 1748879999999, "quote_volume": 105572.82174, "trades": 642, "taker_buy_base": 23073.36, "taker_buy_quote": 52428.20867 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 2.287, "high": 2.313, "low": 2.254, "close": 2.262, "volume": 17519.56, "close_time": 1748894399999, "quote_volume": 40086.32362, "trades": 327, "taker_buy_base": 9316.84, "taker_buy_quote": 21348.02471 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 2.267, "high": 2.365, "low": 2.267, "close": 2.358, "volume": 23679.86, "close_time": 1748908799999, "quote_volume": 55239.29783, "trades": 502, "taker_buy_base": 12470.45, "taker_buy_quote": 28969.31214 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 2.363, "high": 2.427, "low": 2.359, "close": 2.364, "volume": 81768.12, "close_time": 1748923199999, "quote_volume": 194906.84746, "trades": 1068, "taker_buy_base": 59499.88, "taker_buy_quote": 141681.5652 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 2.367, "high": 2.394, "low": 2.35, "close": 2.379, "volume": 47401.19, "close_time": 1748937599999, "quote_volume": 112456.83818, "trades": 616, "taker_buy_base": 38233.76, "taker_buy_quote": 90697.23062 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 2.38, "high": 2.382, "low": 2.347, "close": 2.359, "volume": 32313.61, "close_time": 1748951999999, "quote_volume": 76387.25237, "trades": 586, "taker_buy_base": 18721.17, "taker_buy_quote": 44298.25717 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 2.36, "high": 2.393, "low": 2.35, "close": 2.374, "volume": 51703.95, "close_time": 1748966399999, "quote_volume": 122779.43933, "trades": 1064, "taker_buy_base": 25124.48, "taker_buy_quote": 59673.73997 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 2.374, "high": 2.386, "low": 2.355, "close": 2.376, "volume": 25447.09, "close_time": 1748980799999, "quote_volume": 60333.05215, "trades": 584, "taker_buy_base": 13373.7, "taker_buy_quote": 31692.45296 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 2.377, "high": 2.378, "low": 2.301, "close": 2.317, "volume": 39570.97, "close_time": 1748995199999, "quote_volume": 92624.3734, "trades": 793, "taker_buy_base": 18232.85, "taker_buy_quote": 42659.69727 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 2.319, "high": 2.362, "low": 2.305, "close": 2.343, "volume": 25518.04, "close_time": 1749009599999, "quote_volume": 59739.84013, "trades": 641, "taker_buy_base": 12343.91, "taker_buy_quote": 28893.33196 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 2.344, "high": 2.357, "low": 2.328, "close": 2.337, "volume": 17880.18, "close_time": 1749023999999, "quote_volume": 41874.90155, "trades": 482, "taker_buy_base": 10039.83, "taker_buy_quote": 23512.1163 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 2.338, "high": 2.359, "low": 2.298, "close": 2.299, "volume": 25312.27, "close_time": 1749038399999, "quote_volume": 58989.74796, "trades": 652, "taker_buy_base": 11358.51, "taker_buy_quote": 26482.44218 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 2.3, "high": 2.309, "low": 2.184, "close": 2.293, "volume": 98009.0, "close_time": 1749052799999, "quote_volume": 220259.68536, "trades": 1823, "taker_buy_base": 44656.48, "taker_buy_quote": 100369.84054 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 2.295, "high": 2.303, "low": 2.215, "close": 2.216, "volume": 25304.84, "close_time": 1749067199999, "quote_volume": 57280.64836, "trades": 769, "taker_buy_base": 11636.6, "taker_buy_quote": 26331.91892 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 2.215, "high": 2.24, "low": 2.187, "close": 2.228, "volume": 46410.6, "close_time": 1749081599999, "quote_volume": 102790.63977, "trades": 989, "taker_buy_base": 20826.38, "taker_buy_quote": 46116.74473 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 2.23, "high": 2.269, "low": 2.213, "close": 2.249, "volume": 37245.21, "close_time": 1749095999999, "quote_volume": 83745.42125, "trades": 827, "taker_buy_base": 22115.96, "taker_buy_quote": 49745.05506 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 2.249, "high": 2.262, "low": 2.208, "close": 2.22, "volume": 43712.13, "close_time": 1749110399999, "quote_volume": 97394.16223, "trades": 870, "taker_buy_base": 23991.96, "taker_buy_quote": 53487.25409 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 2.22, "high": 2.241, "low": 2.196, "close": 2.219, "volume": 43527.41, "close_time": 1749124799999, "quote_volume": 96674.21685, "trades": 828, "taker_buy_base": 21864.14, "taker_buy_quote": 48650.85627 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 2.219, "high": 2.268, "low": 2.186, "close": 2.22, "volume": 65959.37, "close_time": 1749139199999, "quote_volume": 146994.55171, "trades": 1131, "taker_buy_base": 31844.55, "taker_buy_quote": 71250.62509 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 2.219, "high": 2.228, "low": 2.119, "close": 2.147, "volume": 145392.46, "close_time": 1749153599999, "quote_volume": 316109.40818, "trades": 2622, "taker_buy_base": 72936.95, "taker_buy_quote": 158943.37808 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 2.147, "high": 2.158, "low": 2.056, "close": 2.093, "volume": 99849.31, "close_time": 1749167999999, "quote_volume": 209108.00807, "trades": 1773, "taker_buy_base": 40613.1, "taker_buy_quote": 85084.63849 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 2.094, "high": 2.147, "low": 2.077, "close": 2.144, "volume": 30913.22, "close_time": 1749182399999, "quote_volume": 65143.88026, "trades": 564, "taker_buy_base": 14061.71, "taker_buy_quote": 29672.54114 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 2.144, "high": 2.178, "low": 2.138, "close": 2.156, "volume": 40486.73, "close_time": 1749196799999, "quote_volume": 87417.19275, "trades": 705, "taker_buy_base": 19103.74, "taker_buy_quote": 41273.69683 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 2.158, "high": 2.196, "low": 2.158, "close": 2.174, "volume": 36177.45, "close_time": 1749211199999, "quote_volume": 78713.28283, "trades": 690, "taker_buy_base": 21832.38, "taker_buy_quote": 47507.51754 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 2.175, "high": 2.232, "low": 2.173, "close": 2.194, "volume": 57508.65, "close_time": 1749225599999, "quote_volume": 126946.91735, "trades": 1032, "taker_buy_base": 28041.02, "taker_buy_quote": 61914.30325 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 2.194, "high": 2.198, "low": 2.094, "close": 2.101, "volume": 55020.61, "close_time": 1749239999999, "quote_volume": 117855.13446, "trades": 1021, "taker_buy_base": 19692.36, "taker_buy_quote": 41993.5046 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 2.102, "high": 2.134, "low": 2.087, "close": 2.093, "volume": 38026.54, "close_time": 1749254399999, "quote_volume": 80136.42972, "trades": 585, "taker_buy_base": 19953.08, "taker_buy_quote": 42086.44137 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 2.096, "high": 2.164, "low": 2.086, "close": 2.163, "volume": 42284.95, "close_time": 1749268799999, "quote_volume": 90182.72818, "trades": 913, "taker_buy_base": 21686.43, "taker_buy_quote": 46253.72206 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 2.165, "high": 2.192, "low": 2.14, "close": 2.173, "volume": 35462.18, "close_time": 1749283199999, "quote_volume": 76910.41894, "trades": 1100, "taker_buy_base": 18441.92, "taker_buy_quote": 40001.30536 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 2.174, "high": 2.187, "low": 2.159, "close": 2.172, "volume": 44820.31, "close_time": 1749297599999, "quote_volume": 97362.06498, "trades": 1053, "taker_buy_base": 26753.85, "taker_buy_quote": 58132.27249 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 2.173, "high": 2.19, "low": 2.148, "close": 2.158, "volume": 34275.75, "close_time": 1749311999999, "quote_volume": 74398.27073, "trades": 724, "taker_buy_base": 20572.38, "taker_buy_quote": 44672.40158 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 2.158, "high": 2.16, "low": 2.115, "close": 2.146, "volume": 43006.0, "close_time": 1749326399999, "quote_volume": 91757.1284, "trades": 694, "taker_buy_base": 20241.67, "taker_buy_quote": 43240.79896 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 2.146, "high": 2.156, "low": 2.136, "close": 2.143, "volume": 24860.01, "close_time": 1749340799999, "quote_volume": 53300.44464, "trades": 365, "taker_buy_base": 8805.12, "taker_buy_quote": 18885.39836 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 2.145, "high": 2.151, "low": 2.127, "close": 2.145, "volume": 15015.57, "close_time": 1749355199999, "quote_volume": 32089.16464, "trades": 244, "taker_buy_base": 7855.57, "taker_buy_quote": 16793.36898 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 2.143, "high": 2.253, "low": 2.119, "close": 2.122, "volume": 127867.65, "close_time": 1749369599999, "quote_volume": 277235.87089, "trades": 1740, "taker_buy_base": 68473.3, "taker_buy_quote": 148715.84867 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 2.126, "high": 2.139, "low": 2.079, "close": 2.112, "volume": 63981.67, "close_time": 1749383999999, "quote_volume": 134786.46479, "trades": 826, "taker_buy_base": 25772.57, "taker_buy_quote": 54318.8557 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 2.114, "high": 2.133, "low": 2.095, "close": 2.109, "volume": 45383.49, "close_time": 1749398399999, "quote_volume": 95767.83735, "trades": 614, "taker_buy_base": 22766.48, "taker_buy_quote": 48057.72402 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 2.117, "high": 2.151, "low": 2.116, "close": 2.149, "volume": 50723.25, "close_time": 1749412799999, "quote_volume": 108482.857, "trades": 584, "taker_buy_base": 26284.94, "taker_buy_quote": 56205.32672 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 2.149, "high": 2.165, "low": 2.102, "close": 2.112, "volume": 32864.99, "close_time": 1749427199999, "quote_volume": 70000.41172, "trades": 533, "taker_buy_base": 13999.72, "taker_buy_quote": 29875.89583 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 2.112, "high": 2.119, "low": 2.055, "close": 2.072, "volume": 56458.03, "close_time": 1749441599999, "quote_volume": 117860.645, "trades": 845, "taker_buy_base": 16212.64, "taker_buy_quote": 33887.1925 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 2.069, "high": 2.081, "low": 2.016, "close": 2.068, "volume": 69010.59, "close_time": 1749455999999, "quote_volume": 141331.42273, "trades": 1021, "taker_buy_base": 25407.82, "taker_buy_quote": 52090.19017 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 2.068, "high": 2.155, "low": 2.058, "close": 2.124, "volume": 117497.46, "close_time": 1749470399999, "quote_volume": 247414.33163, "trades": 1717, "taker_buy_base": 45840.54, "taker_buy_quote": 97234.68787 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 2.125, "high": 2.135, "low": 2.082, "close": 2.083, "volume": 118731.71, "close_time": 1749484799999, "quote_volume": 250993.90319, "trades": 1213, "taker_buy_base": 76523.05, "taker_buy_quote": 161892.63819 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 2.084, "high": 2.122, "low": 2.067, "close": 2.082, "volume": 121873.49, "close_time": 1749499199999, "quote_volume": 255464.80733, "trades": 1408, "taker_buy_base": 74946.77, "taker_buy_quote": 157175.06461 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 2.086, "high": 2.197, "low": 2.085, "close": 2.196, "volume": 70515.26, "close_time": 1749513599999, "quote_volume": 151504.06245, "trades": 894, "taker_buy_base": 41920.95, "taker_buy_quote": 90121.85557 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 2.193, "high": 2.227, "low": 2.176, "close": 2.22, "volume": 102294.91, "close_time": 1749527999999, "quote_volume": 225284.46434, "trades": 1196, "taker_buy_base": 39038.52, "taker_buy_quote": 86058.38674 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 2.222, "high": 2.229, "low": 2.159, "close": 2.182, "volume": 70990.08, "close_time": 1749542399999, "quote_volume": 154759.13021, "trades": 911, "taker_buy_base": 48372.75, "taker_buy_quote": 105309.09646 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 2.181, "high": 2.259, "low": 2.162, "close": 2.255, "volume": 77160.45, "close_time": 1749556799999, "quote_volume": 171051.33096, "trades": 1105, "taker_buy_base": 45117.62, "taker_buy_quote": 100011.59899 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 2.259, "high": 2.333, "low": 2.203, "close": 2.241, "volume": 148875.68, "close_time": 1749571199999, "quote_volume": 337190.17172, "trades": 1862, "taker_buy_base": 78793.81, "taker_buy_quote": 178789.08004 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 2.245, "high": 2.302, "low": 2.225, "close": 2.283, "volume": 76705.82, "close_time": 1749585599999, "quote_volume": 173390.87646, "trades": 1100, "taker_buy_base": 38298.73, "taker_buy_quote": 86563.4744 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 2.284, "high": 2.336, "low": 2.258, "close": 2.325, "volume": 67160.79, "close_time": 1749599999999, "quote_volume": 154565.5176, "trades": 1054, "taker_buy_base": 31068.26, "taker_buy_quote": 71515.17167 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 2.326, "high": 2.34, "low": 2.265, "close": 2.311, "volume": 53386.51, "close_time": 1749614399999, "quote_volume": 122579.63, "trades": 890, "taker_buy_base": 27724.21, "taker_buy_quote": 63714.69245 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 2.31, "high": 2.324, "low": 2.285, "close": 2.319, "volume": 28243.94, "close_time": 1749628799999, "quote_volume": 65090.59098, "trades": 500, "taker_buy_base": 14382.19, "taker_buy_quote": 33149.44366 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 2.318, "high": 2.336, "low": 2.233, "close": 2.245, "volume": 70883.97, "close_time": 1749643199999, "quote_volume": 161716.77551, "trades": 1110, "taker_buy_base": 31158.34, "taker_buy_quote": 71116.17194 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 2.246, "high": 2.405, "low": 2.241, "close": 2.381, "volume": 163213.1, "close_time": 1749657599999, "quote_volume": 380194.10074, "trades": 2499, "taker_buy_base": 85343.17, "taker_buy_quote": 198877.15091 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 2.383, "high": 2.394, "low": 2.303, "close": 2.313, "volume": 107565.06, "close_time": 1749671999999, "quote_volume": 252969.34176, "trades": 1713, "taker_buy_base": 51363.4, "taker_buy_quote": 120758.78055 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 2.317, "high": 2.351, "low": 2.214, "close": 2.237, "volume": 82338.99, "close_time": 1749686399999, "quote_volume": 187339.38074, "trades": 1170, "taker_buy_base": 34700.79, "taker_buy_quote": 79160.06894 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 2.238, "high": 2.239, "low": 2.161, "close": 2.173, "volume": 64806.02, "close_time": 1749700799999, "quote_volume": 142827.75137, "trades": 765, "taker_buy_base": 26433.65, "taker_buy_quote": 58320.98958 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 2.175, "high": 2.199, "low": 2.158, "close": 2.176, "volume": 38348.86, "close_time": 1749715199999, "quote_volume": 83533.61871, "trades": 569, "taker_buy_base": 18267.1, "taker_buy_quote": 39816.16912 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 2.175, "high": 2.179, "low": 2.119, "close": 2.126, "volume": 44500.38, "close_time": 1749729599999, "quote_volume": 95781.08968, "trades": 675, "taker_buy_base": 19227.92, "taker_buy_quote": 41431.92424 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 2.127, "high": 2.203, "low": 2.118, "close": 2.133, "volume": 55134.08, "close_time": 1749743999999, "quote_volume": 119375.42836, "trades": 818, "taker_buy_base": 30052.65, "taker_buy_quote": 65113.69777 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 2.135, "high": 2.205, "low": 2.098, "close": 2.103, "volume": 72728.17, "close_time": 1749758399999, "quote_volume": 156000.06123, "trades": 1076, "taker_buy_base": 20594.75, "taker_buy_quote": 44533.72948 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 2.103, "high": 2.113, "low": 2.048, "close": 2.05, "volume": 61982.23, "close_time": 1749772799999, "quote_volume": 128756.9755, "trades": 935, "taker_buy_base": 31053.9, "taker_buy_quote": 64528.90146 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 2.048, "high": 2.051, "low": 1.844, "close": 1.933, "volume": 283091.03, "close_time": 1749787199999, "quote_volume": 542588.90173, "trades": 4357, "taker_buy_base": 127174.97, "taker_buy_quote": 243433.7967 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 1.932, "high": 1.943, "low": 1.894, "close": 1.924, "volume": 83738.64, "close_time": 1749801599999, "quote_volume": 160829.74656, "trades": 1290, "taker_buy_base": 37738.84, "taker_buy_quote": 72521.79358 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 1.925, "high": 1.955, "low": 1.888, "close": 1.916, "volume": 91355.88, "close_time": 1749815999999, "quote_volume": 175455.70141, "trades": 1378, "taker_buy_base": 44649.58, "taker_buy_quote": 85787.07891 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 1.916, "high": 1.993, "low": 1.889, "close": 1.982, "volume": 129573.77, "close_time": 1749830399999, "quote_volume": 249453.11398, "trades": 1808, "taker_buy_base": 60233.84, "taker_buy_quote": 115797.06085 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 1.984, "high": 2.018, "low": 1.941, "close": 1.957, "volume": 78631.31, "close_time": 1749844799999, "quote_volume": 155073.37745, "trades": 1224, "taker_buy_base": 36123.99, "taker_buy_quote": 71234.01994 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 1.958, "high": 2.02, "low": 1.95, "close": 2.006, "volume": 51741.03, "close_time": 1749859199999, "quote_volume": 102743.97533, "trades": 752, "taker_buy_base": 29380.94, "taker_buy_quote": 58312.27179 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 2.003, "high": 2.029, "low": 1.979, "close": 2.021, "volume": 37936.81, "close_time": 1749873599999, "quote_volume": 76061.32905, "trades": 541, "taker_buy_base": 16635.41, "taker_buy_quote": 33357.39407 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 2.02, "high": 2.081, "low": 2.012, "close": 2.029, "volume": 91726.12, "close_time": 1749887999999, "quote_volume": 187861.9688, "trades": 1375, "taker_buy_base": 49017.67, "taker_buy_quote": 100373.69498 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 2.028, "high": 2.037, "low": 2.014, "close": 2.022, "volume": 25592.39, "close_time": 1749902399999, "quote_volume": 51811.03735, "trades": 357, "taker_buy_base": 8933.48, "taker_buy_quote": 18095.77874 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 2.021, "high": 2.041, "low": 1.949, "close": 1.957, "volume": 66655.41, "close_time": 1749916799999, "quote_volume": 132953.56462, "trades": 864, "taker_buy_base": 21162.42, "taker_buy_quote": 42113.4968 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 1.959, "high": 1.966, "low": 1.901, "close": 1.912, "volume": 66296.36, "close_time": 1749931199999, "quote_volume": 127723.13249, "trades": 920, "taker_buy_base": 29840.0, "taker_buy_quote": 57552.99457 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 1.912, "high": 1.964, "low": 1.896, "close": 1.945, "volume": 45672.56, "close_time": 1749945599999, "quote_volume": 88627.8352, "trades": 608, "taker_buy_base": 14845.67, "taker_buy_quote": 28720.18744 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 1.946, "high": 1.956, "low": 1.933, "close": 1.937, "volume": 24338.42, "close_time": 1749959999999, "quote_volume": 47298.66507, "trades": 356, "taker_buy_base": 10898.03, "taker_buy_quote": 21187.61549 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 1.939, "high": 1.968, "low": 1.925, "close": 1.943, "volume": 36732.58, "close_time": 1749974399999, "quote_volume": 71415.06115, "trades": 578, "taker_buy_base": 20504.42, "taker_buy_quote": 39864.93514 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 1.943, "high": 1.959, "low": 1.921, "close": 1.945, "volume": 43457.6, "close_time": 1749988799999, "quote_volume": 84228.77722, "trades": 576, "taker_buy_base": 25668.93, "taker_buy_quote": 49765.89882 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 1.945, "high": 1.958, "low": 1.922, "close": 1.935, "volume": 54211.52, "close_time": 1750003199999, "quote_volume": 105189.24741, "trades": 709, "taker_buy_base": 25775.74, "taker_buy_quote": 50005.12529 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 1.938, "high": 1.957, "low": 1.931, "close": 1.943, "volume": 62502.2, "close_time": 1750017599999, "quote_volume": 121679.38776, "trades": 657, "taker_buy_base": 24714.75, "taker_buy_quote": 48013.43879 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 1.944, "high": 1.956, "low": 1.903, "close": 1.951, "volume": 59029.75, "close_time": 1750031999999, "quote_volume": 113626.59339, "trades": 597, "taker_buy_base": 36217.67, "taker_buy_quote": 69667.6764 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 1.954, "high": 1.962, "low": 1.903, "close": 1.938, "volume": 31188.37, "close_time": 1750046399999, "quote_volume": 60468.51499, "trades": 429, "taker_buy_base": 14170.47, "taker_buy_quote": 27476.48153 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 1.937, "high": 2.001, "low": 1.937, "close": 1.995, "volume": 53295.31, "close_time": 1750060799999, "quote_volume": 105314.79368, "trades": 572, "taker_buy_base": 27084.8, "taker_buy_quote": 53454.89744 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 1.995, "high": 2.012, "low": 1.967, "close": 1.982, "volume": 48155.22, "close_time": 1750075199999, "quote_volume": 95986.54036, "trades": 605, "taker_buy_base": 19441.02, "taker_buy_quote": 38762.59722 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 1.982, "high": 2.009, "low": 1.953, "close": 1.984, "volume": 48258.31, "close_time": 1750089599999, "quote_volume": 95638.63639, "trades": 746, "taker_buy_base": 27383.38, "taker_buy_quote": 54316.52287 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 1.984, "high": 2.028, "low": 1.981, "close": 2.013, "volume": 49188.53, "close_time": 1750103999999, "quote_volume": 98509.10986, "trades": 714, "taker_buy_base": 26899.76, "taker_buy_quote": 53858.62841 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 2.014, "high": 2.037, "low": 1.908, "close": 1.913, "volume": 102589.41, "close_time": 1750118399999, "quote_volume": 201652.75405, "trades": 1333, "taker_buy_base": 48340.47, "taker_buy_quote": 95046.37538 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 1.914, "high": 1.954, "low": 1.86, "close": 1.929, "volume": 110082.74, "close_time": 1750132799999, "quote_volume": 210083.69909, "trades": 1516, "taker_buy_base": 55664.47, "taker_buy_quote": 106327.00093 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 1.934, "high": 1.939, "low": 1.889, "close": 1.895, "volume": 30794.13, "close_time": 1750147199999, "quote_volume": 58898.28306, "trades": 421, "taker_buy_base": 12661.53, "taker_buy_quote": 24259.84997 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 1.894, "high": 1.9, "low": 1.866, "close": 1.875, "volume": 37758.57, "close_time": 1750161599999, "quote_volume": 70976.66203, "trades": 548, "taker_buy_base": 18518.29, "taker_buy_quote": 34825.1196 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 1.876, "high": 1.901, "low": 1.81, "close": 1.829, "volume": 95202.17, "close_time": 1750175999999, "quote_volume": 177063.36484, "trades": 1236, "taker_buy_base": 45315.45, "taker_buy_quote": 84535.5826 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 1.829, "high": 1.879, "low": 1.787, "close": 1.861, "volume": 86145.21, "close_time": 1750190399999, "quote_volume": 157333.52005, "trades": 1227, "taker_buy_base": 45026.03, "taker_buy_quote": 82355.60517 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 1.862, "high": 1.872, "low": 1.805, "close": 1.815, "volume": 52834.27, "close_time": 1750204799999, "quote_volume": 97109.41955, "trades": 701, "taker_buy_base": 18443.32, "taker_buy_quote": 33907.08875 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 1.818, "high": 1.871, "low": 1.818, "close": 1.855, "volume": 68382.56, "close_time": 1750219199999, "quote_volume": 126069.20394, "trades": 719, "taker_buy_base": 37968.62, "taker_buy_quote": 69963.54462 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 1.856, "high": 1.908, "low": 1.855, "close": 1.898, "volume": 53046.75, "close_time": 1750233599999, "quote_volume": 100046.72629, "trades": 778, "taker_buy_base": 29708.5, "taker_buy_quote": 55972.35743 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 1.899, "high": 1.938, "low": 1.829, "close": 1.836, "volume": 144870.79, "close_time": 1750247999999, "quote_volume": 274417.22839, "trades": 1684, "taker_buy_base": 67245.01, "taker_buy_quote": 127608.78159 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 1.836, "high": 1.86, "low": 1.772, "close": 1.841, "volume": 118172.1, "close_time": 1750262399999, "quote_volume": 215467.34619, "trades": 1316, "taker_buy_base": 58949.46, "taker_buy_quote": 107458.02252 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 1.84, "high": 1.857, "low": 1.804, "close": 1.815, "volume": 54306.39, "close_time": 1750276799999, "quote_volume": 99373.12281, "trades": 761, "taker_buy_base": 21251.04, "taker_buy_quote": 38917.75194 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 1.817, "high": 1.931, "low": 1.809, "close": 1.898, "volume": 59476.93, "close_time": 1750291199999, "quote_volume": 112856.0812, "trades": 826, "taker_buy_base": 30945.71, "taker_buy_quote": 58731.94178 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 1.902, "high": 1.921, "low": 1.872, "close": 1.881, "volume": 36033.19, "close_time": 1750305599999, "quote_volume": 68197.95729, "trades": 511, "taker_buy_base": 17365.79, "taker_buy_quote": 32866.50306 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 1.881, "high": 1.885, "low": 1.829, "close": 1.831, "volume": 32625.83, "close_time": 1750319999999, "quote_volume": 60486.15515, "trades": 532, "taker_buy_base": 13347.29, "taker_buy_quote": 24757.47448 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 1.833, "high": 1.861, "low": 1.825, "close": 1.841, "volume": 30430.26, "close_time": 1750334399999, "quote_volume": 56186.6787, "trades": 390, "taker_buy_base": 12719.86, "taker_buy_quote": 23472.68076 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 1.842, "high": 1.844, "low": 1.785, "close": 1.794, "volume": 39820.02, "close_time": 1750348799999, "quote_volume": 72082.31762, "trades": 665, "taker_buy_base": 13973.8, "taker_buy_quote": 25290.73298 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 1.793, "high": 1.846, "low": 1.764, "close": 1.813, "volume": 61821.15, "close_time": 1750363199999, "quote_volume": 111854.07531, "trades": 852, "taker_buy_base": 27581.03, "taker_buy_quote": 49949.50416 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 1.814, "high": 1.861, "low": 1.814, "close": 1.819, "volume": 63849.47, "close_time": 1750377599999, "quote_volume": 117281.36759, "trades": 735, "taker_buy_base": 35851.2, "taker_buy_quote": 65935.30777 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 1.82, "high": 1.841, "low": 1.795, "close": 1.804, "volume": 99455.34, "close_time": 1750391999999, "quote_volume": 179232.34276, "trades": 994, "taker_buy_base": 16476.01, "taker_buy_quote": 29972.52069 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 1.804, "high": 1.826, "low": 1.748, "close": 1.826, "volume": 146262.58, "close_time": 1750406399999, "quote_volume": 259915.2043, "trades": 1545, "taker_buy_base": 93692.96, "taker_buy_quote": 166412.0697 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 1.824, "high": 1.845, "low": 1.789, "close": 1.814, "volume": 54568.3, "close_time": 1750420799999, "quote_volume": 98825.71017, "trades": 699, "taker_buy_base": 19937.72, "taker_buy_quote": 36118.50141 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 1.813, "high": 1.826, "low": 1.747, "close": 1.759, "volume": 51108.28, "close_time": 1750435199999, "quote_volume": 91188.0614, "trades": 697, "taker_buy_base": 24105.4, "taker_buy_quote": 43022.40525 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 1.76, "high": 1.767, "low": 1.666, "close": 1.722, "volume": 110014.17, "close_time": 1750449599999, "quote_volume": 188685.12875, "trades": 1378, "taker_buy_base": 46564.7, "taker_buy_quote": 79943.60026 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 1.718, "high": 1.749, "low": 1.697, "close": 1.726, "volume": 49809.86, "close_time": 1750463999999, "quote_volume": 85755.22651, "trades": 539, "taker_buy_base": 26605.13, "taker_buy_quote": 45741.29248 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 1.728, "high": 1.746, "low": 1.716, "close": 1.735, "volume": 48190.9, "close_time": 1750478399999, "quote_volume": 83359.57635, "trades": 591, "taker_buy_base": 24408.71, "taker_buy_quote": 42228.40712 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 1.735, "high": 1.743, "low": 1.721, "close": 1.722, "volume": 75862.11, "close_time": 1750492799999, "quote_volume": 130978.45214, "trades": 584, "taker_buy_base": 61520.81, "taker_buy_quote": 106167.39684 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 1.723, "high": 1.737, "low": 1.711, "close": 1.718, "volume": 31616.14, "close_time": 1750507199999, "quote_volume": 54486.9607, "trades": 394, "taker_buy_base": 16838.37, "taker_buy_quote": 29027.11226 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 1.718, "high": 1.723, "low": 1.659, "close": 1.681, "volume": 66344.08, "close_time": 1750521599999, "quote_volume": 111859.34665, "trades": 824, "taker_buy_base": 26935.48, "taker_buy_quote": 45479.26534 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 1.683, "high": 1.689, "low": 1.642, "close": 1.647, "volume": 72515.26, "close_time": 1750535999999, "quote_volume": 120579.82536, "trades": 888, "taker_buy_base": 27042.62, "taker_buy_quote": 45028.20184 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 1.648, "high": 1.672, "low": 1.58, "close": 1.633, "volume": 134733.13, "close_time": 1750550399999, "quote_volume": 218477.81556, "trades": 1545, "taker_buy_base": 59386.72, "taker_buy_quote": 96462.80214 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 1.633, "high": 1.656, "low": 1.572, "close": 1.585, "volume": 89598.7, "close_time": 1750564799999, "quote_volume": 144706.93557, "trades": 1066, "taker_buy_base": 38382.84, "taker_buy_quote": 62028.15793 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 1.585, "high": 1.612, "low": 1.577, "close": 1.597, "volume": 42573.12, "close_time": 1750579199999, "quote_volume": 68177.66912, "trades": 423, "taker_buy_base": 19646.85, "taker_buy_quote": 31495.71265 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 1.599, "high": 1.601, "low": 1.562, "close": 1.596, "volume": 63347.7, "close_time": 1750593599999, "quote_volume": 100405.4541, "trades": 700, "taker_buy_base": 27941.45, "taker_buy_quote": 44308.87348 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 1.596, "high": 1.608, "low": 1.514, "close": 1.525, "volume": 201478.72, "close_time": 1750607999999, "quote_volume": 312234.84097, "trades": 2245, "taker_buy_base": 92649.6, "taker_buy_quote": 143438.00657 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 1.528, "high": 1.55, "low": 1.515, "close": 1.523, "volume": 115267.87, "close_time": 1750622399999, "quote_volume": 176412.75857, "trades": 1123, "taker_buy_base": 60998.17, "taker_buy_quote": 93360.90829 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 1.524, "high": 1.624, "low": 1.495, "close": 1.616, "volume": 122960.75, "close_time": 1750636799999, "quote_volume": 191430.4668, "trades": 1401, "taker_buy_base": 65601.45, "taker_buy_quote": 102204.54027 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 1.617, "high": 1.636, "low": 1.604, "close": 1.609, "volume": 65249.1, "close_time": 1750651199999, "quote_volume": 105753.87884, "trades": 695, "taker_buy_base": 29773.56, "taker_buy_quote": 48260.73651 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 1.61, "high": 1.65, "low": 1.61, "close": 1.632, "volume": 58232.43, "close_time": 1750665599999, "quote_volume": 94861.82618, "trades": 638, "taker_buy_base": 29262.32, "taker_buy_quote": 47662.83228 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 1.632, "high": 1.646, "low": 1.6, "close": 1.614, "volume": 107165.58, "close_time": 1750679999999, "quote_volume": 174733.81325, "trades": 1007, "taker_buy_base": 51436.04, "taker_buy_quote": 83918.3585 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 1.616, "high": 1.65, "low": 1.592, "close": 1.598, "volume": 84421.74, "close_time": 1750694399999, "quote_volume": 136988.14865, "trades": 890, "taker_buy_base": 42496.09, "taker_buy_quote": 68919.39799 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 1.6, "high": 1.677, "low": 1.556, "close": 1.672, "volume": 121508.69, "close_time": 1750708799999, "quote_volume": 196099.11353, "trades": 1324, "taker_buy_base": 63240.45, "taker_buy_quote": 102132.67276 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 1.672, "high": 1.8, "low": 1.667, "close": 1.794, "volume": 137185.22, "close_time": 1750723199999, "quote_volume": 239721.0168, "trades": 1439, "taker_buy_base": 70936.84, "taker_buy_quote": 123871.09246 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 1.795, "high": 1.843, "low": 1.795, "close": 1.81, "volume": 87745.31, "close_time": 1750737599999, "quote_volume": 159483.60498, "trades": 1035, "taker_buy_base": 36053.32, "taker_buy_quote": 65531.87876 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 1.809, "high": 1.892, "low": 1.796, "close": 1.847, "volume": 88848.04, "close_time": 1750751999999, "quote_volume": 164715.39145, "trades": 1057, "taker_buy_base": 48577.35, "taker_buy_quote": 90192.68024 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 1.847, "high": 1.855, "low": 1.805, "close": 1.82, "volume": 74467.42, "close_time": 1750766399999, "quote_volume": 136154.04063, "trades": 851, "taker_buy_base": 33739.75, "taker_buy_quote": 61659.41431 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 1.82, "high": 1.836, "low": 1.803, "close": 1.81, "volume": 67038.2, "close_time": 1750780799999, "quote_volume": 122109.47667, "trades": 780, "taker_buy_base": 35246.3, "taker_buy_quote": 64234.08311 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 1.816, "high": 1.859, "low": 1.805, "close": 1.815, "volume": 78651.66, "close_time": 1750795199999, "quote_volume": 143933.34162, "trades": 806, "taker_buy_base": 40898.28, "taker_buy_quote": 74852.80274 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 1.817, "high": 1.859, "low": 1.812, "close": 1.858, "volume": 40874.11, "close_time": 1750809599999, "quote_volume": 74959.41544, "trades": 535, "taker_buy_base": 24028.83, "taker_buy_quote": 44074.3156 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 1.861, "high": 1.864, "low": 1.822, "close": 1.823, "volume": 36052.83, "close_time": 1750823999999, "quote_volume": 66709.71234, "trades": 428, "taker_buy_base": 14420.08, "taker_buy_quote": 26692.56545 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 1.822, "high": 1.836, "low": 1.805, "close": 1.826, "volume": 34912.53, "close_time": 1750838399999, "quote_volume": 63519.18784, "trades": 443, "taker_buy_base": 18732.63, "taker_buy_quote": 34079.81442 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 1.826, "high": 1.837, "low": 1.797, "close": 1.831, "volume": 52140.35, "close_time": 1750852799999, "quote_volume": 94631.53382, "trades": 551, "taker_buy_base": 22849.46, "taker_buy_quote": 41494.80389 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 1.833, "high": 1.853, "low": 1.787, "close": 1.787, "volume": 55462.08, "close_time": 1750867199999, "quote_volume": 100830.8247, "trades": 675, "taker_buy_base": 23312.53, "taker_buy_quote": 42463.69652 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 1.789, "high": 1.807, "low": 1.775, "close": 1.799, "volume": 33179.1, "close_time": 1750881599999, "quote_volume": 59381.88, "trades": 469, "taker_buy_base": 15206.83, "taker_buy_quote": 27249.14717 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 1.804, "high": 1.841, "low": 1.785, "close": 1.788, "volume": 34133.73, "close_time": 1750895999999, "quote_volume": 61914.36472, "trades": 497, "taker_buy_base": 15621.59, "taker_buy_quote": 28386.67083 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 1.787, "high": 1.826, "low": 1.761, "close": 1.798, "volume": 113907.53, "close_time": 1750910399999, "quote_volume": 204005.98255, "trades": 1403, "taker_buy_base": 53262.06, "taker_buy_quote": 95475.31423 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 1.797, "high": 1.823, "low": 1.777, "close": 1.815, "volume": 43043.73, "close_time": 1750924799999, "quote_volume": 77490.44858, "trades": 618, "taker_buy_base": 23038.97, "taker_buy_quote": 41530.11543 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 1.815, "high": 1.831, "low": 1.779, "close": 1.784, "volume": 43445.12, "close_time": 1750939199999, "quote_volume": 78163.55247, "trades": 568, "taker_buy_base": 20243.58, "taker_buy_quote": 36445.04925 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 1.783, "high": 1.783, "low": 1.72, "close": 1.743, "volume": 110608.55, "close_time": 1750953599999, "quote_volume": 193156.52677, "trades": 1332, "taker_buy_base": 45383.06, "taker_buy_quote": 79248.60242 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 1.741, "high": 1.746, "low": 1.674, "close": 1.701, "volume": 85410.62, "close_time": 1750967999999, "quote_volume": 145894.32122, "trades": 1117, "taker_buy_base": 32928.78, "taker_buy_quote": 56256.22479 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 1.694, "high": 1.734, "low": 1.672, "close": 1.677, "volume": 60722.16, "close_time": 1750982399999, "quote_volume": 103219.63778, "trades": 733, "taker_buy_base": 26591.26, "taker_buy_quote": 45300.01783 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 1.678, "high": 1.724, "low": 1.646, "close": 1.695, "volume": 102673.35, "close_time": 1750996799999, "quote_volume": 173199.42125, "trades": 1204, "taker_buy_base": 50571.47, "taker_buy_quote": 85414.96522 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 1.695, "high": 1.709, "low": 1.671, "close": 1.674, "volume": 41704.14, "close_time": 1751011199999, "quote_volume": 70494.40725, "trades": 543, "taker_buy_base": 20492.45, "taker_buy_quote": 34696.41019 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 1.675, "high": 1.705, "low": 1.673, "close": 1.687, "volume": 28536.59, "close_time": 1751025599999, "quote_volume": 48227.1035, "trades": 404, "taker_buy_base": 11650.69, "taker_buy_quote": 19694.8821 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 1.687, "high": 1.724, "low": 1.677, "close": 1.723, "volume": 55791.94, "close_time": 1751039999999, "quote_volume": 94653.85622, "trades": 660, "taker_buy_base": 24744.27, "taker_buy_quote": 42037.1316 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 1.723, "high": 1.749, "low": 1.66, "close": 1.678, "volume": 53914.25, "close_time": 1751054399999, "quote_volume": 91688.76978, "trades": 641, "taker_buy_base": 20171.68, "taker_buy_quote": 34423.50868 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 1.678, "high": 1.806, "low": 1.674, "close": 1.752, "volume": 146560.27, "close_time": 1751068799999, "quote_volume": 254587.82233, "trades": 1373, "taker_buy_base": 81613.41, "taker_buy_quote": 141657.30786 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 1.752, "high": 1.762, "low": 1.728, "close": 1.755, "volume": 69197.69, "close_time": 1751083199999, "quote_volume": 120635.09852, "trades": 945, "taker_buy_base": 36365.08, "taker_buy_quote": 63415.03861 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 1.758, "high": 1.76, "low": 1.728, "close": 1.747, "volume": 30015.09, "close_time": 1751097599999, "quote_volume": 52322.3507, "trades": 361, "taker_buy_base": 14464.4, "taker_buy_quote": 25226.19357 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 1.748, "high": 1.748, "low": 1.728, "close": 1.738, "volume": 20969.98, "close_time": 1751111999999, "quote_volume": 36417.02636, "trades": 219, "taker_buy_base": 7747.91, "taker_buy_quote": 13452.99207 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 1.738, "high": 1.755, "low": 1.731, "close": 1.755, "volume": 24702.13, "close_time": 1751126399999, "quote_volume": 43047.53504, "trades": 256, "taker_buy_base": 13060.9, "taker_buy_quote": 22785.72117 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 1.754, "high": 1.79, "low": 1.751, "close": 1.781, "volume": 48603.7, "close_time": 1751140799999, "quote_volume": 85974.87048, "trades": 574, "taker_buy_base": 23575.64, "taker_buy_quote": 41731.66665 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 1.782, "high": 1.853, "low": 1.776, "close": 1.825, "volume": 65588.56, "close_time": 1751155199999, "quote_volume": 119353.79651, "trades": 807, "taker_buy_base": 31213.79, "taker_buy_quote": 56669.75792 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 1.826, "high": 1.835, "low": 1.789, "close": 1.811, "volume": 47185.89, "close_time": 1751169599999, "quote_volume": 85651.56612, "trades": 549, "taker_buy_base": 21349.46, "taker_buy_quote": 38769.92426 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 1.812, "high": 1.818, "low": 1.79, "close": 1.817, "volume": 22548.44, "close_time": 1751183999999, "quote_volume": 40721.90409, "trades": 281, "taker_buy_base": 10797.94, "taker_buy_quote": 19513.29011 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 1.818, "high": 1.884, "low": 1.818, "close": 1.881, "volume": 88852.08, "close_time": 1751198399999, "quote_volume": 164770.56102, "trades": 1064, "taker_buy_base": 52019.78, "taker_buy_quote": 96507.76411 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 1.882, "high": 1.884, "low": 1.82, "close": 1.836, "volume": 71568.86, "close_time": 1751212799999, "quote_volume": 132495.14194, "trades": 819, "taker_buy_base": 35190.9, "taker_buy_quote": 65176.16884 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 1.839, "high": 1.922, "low": 1.83, "close": 1.912, "volume": 74033.75, "close_time": 1751227199999, "quote_volume": 138881.16945, "trades": 987, "taker_buy_base": 44833.08, "taker_buy_quote": 84101.48939 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 1.914, "high": 2.061, "low": 1.891, "close": 1.998, "volume": 162141.91, "close_time": 1751241599999, "quote_volume": 323413.94988, "trades": 2221, "taker_buy_base": 76847.13, "taker_buy_quote": 153385.1036 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 1.999, "high": 2.005, "low": 1.972, "close": 1.976, "volume": 32542.19, "close_time": 1751255999999, "quote_volume": 64744.56072, "trades": 494, "taker_buy_base": 12631.55, "taker_buy_quote": 25125.5797 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 1.977, "high": 1.989, "low": 1.923, "close": 1.968, "volume": 60031.91, "close_time": 1751270399999, "quote_volume": 117371.14829, "trades": 727, "taker_buy_base": 23038.72, "taker_buy_quote": 45125.00725 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 1.968, "high": 1.992, "low": 1.942, "close": 1.943, "volume": 87744.44, "close_time": 1751284799999, "quote_volume": 171950.68309, "trades": 1000, "taker_buy_base": 47129.53, "taker_buy_quote": 92377.41271 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 1.944, "high": 1.975, "low": 1.901, "close": 1.927, "volume": 278244.56, "close_time": 1751299199999, "quote_volume": 539717.39378, "trades": 2717, "taker_buy_base": 140712.97, "taker_buy_quote": 273087.08952 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 1.929, "high": 1.967, "low": 1.921, "close": 1.951, "volume": 103471.28, "close_time": 1751313599999, "quote_volume": 201335.66105, "trades": 1133, "taker_buy_base": 55418.26, "taker_buy_quote": 107872.44957 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 1.951, "high": 1.966, "low": 1.902, "close": 1.908, "volume": 36233.32, "close_time": 1751327999999, "quote_volume": 70101.55068, "trades": 530, "taker_buy_base": 13379.51, "taker_buy_quote": 25906.8759 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 1.908, "high": 1.923, "low": 1.866, "close": 1.873, "volume": 37436.87, "close_time": 1751342399999, "quote_volume": 70732.93476, "trades": 516, "taker_buy_base": 12310.62, "taker_buy_quote": 23265.44286 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 1.873, "high": 1.884, "low": 1.836, "close": 1.878, "volume": 46996.4, "close_time": 1751356799999, "quote_volume": 87377.60604, "trades": 608, "taker_buy_base": 16222.01, "taker_buy_quote": 30183.46018 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 1.877, "high": 1.881, "low": 1.846, "close": 1.856, "volume": 56319.72, "close_time": 1751371199999, "quote_volume": 104976.15609, "trades": 724, "taker_buy_base": 24456.97, "taker_buy_quote": 45601.47081 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 1.858, "high": 1.884, "low": 1.843, "close": 1.85, "volume": 55119.97, "close_time": 1751385599999, "quote_volume": 102447.11749, "trades": 621, "taker_buy_base": 24616.52, "taker_buy_quote": 45799.80258 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 1.852, "high": 1.865, "low": 1.83, "close": 1.837, "volume": 59571.27, "close_time": 1751399999999, "quote_volume": 110085.42062, "trades": 534, "taker_buy_base": 29209.42, "taker_buy_quote": 53992.74988 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 1.837, "high": 1.859, "low": 1.827, "close": 1.845, "volume": 22448.89, "close_time": 1751414399999, "quote_volume": 41334.79834, "trades": 306, "taker_buy_base": 9961.59, "taker_buy_quote": 18349.38749 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 1.845, "high": 1.855, "low": 1.799, "close": 1.831, "volume": 65494.65, "close_time": 1751428799999, "quote_volume": 119687.87602, "trades": 766, "taker_buy_base": 31366.97, "taker_buy_quote": 57406.99969 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 1.832, "high": 1.927, "low": 1.831, "close": 1.921, "volume": 119583.93, "close_time": 1751443199999, "quote_volume": 226406.87647, "trades": 1340, "taker_buy_base": 65331.04, "taker_buy_quote": 123873.80818 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 1.923, "high": 1.929, "low": 1.897, "close": 1.902, "volume": 83210.68, "close_time": 1751457599999, "quote_volume": 159171.01014, "trades": 834, "taker_buy_base": 46474.33, "taker_buy_quote": 88894.39588 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 1.902, "high": 1.932, "low": 1.891, "close": 1.929, "volume": 58580.63, "close_time": 1751471999999, "quote_volume": 111810.76423, "trades": 748, "taker_buy_base": 30210.77, "taker_buy_quote": 57671.36426 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 1.929, "high": 1.974, "low": 1.915, "close": 1.957, "volume": 143478.32, "close_time": 1751486399999, "quote_volume": 279694.68882, "trades": 2076, "taker_buy_base": 68102.34, "taker_buy_quote": 132928.54341 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 1.957, "high": 1.973, "low": 1.93, "close": 1.931, "volume": 61374.83, "close_time": 1751500799999, "quote_volume": 120080.64749, "trades": 738, "taker_buy_base": 36676.34, "taker_buy_quote": 71782.84022 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 1.932, "high": 1.957, "low": 1.92, "close": 1.921, "volume": 27201.5, "close_time": 1751515199999, "quote_volume": 52673.89057, "trades": 372, "taker_buy_base": 12666.13, "taker_buy_quote": 24524.6095 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 1.921, "high": 1.97, "low": 1.917, "close": 1.966, "volume": 74753.85, "close_time": 1751529599999, "quote_volume": 145519.62716, "trades": 939, "taker_buy_base": 46339.0, "taker_buy_quote": 90287.02676 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 1.964, "high": 1.976, "low": 1.908, "close": 1.917, "volume": 104837.11, "close_time": 1751543999999, "quote_volume": 203352.6926, "trades": 1341, "taker_buy_base": 42621.54, "taker_buy_quote": 82815.41073 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 1.916, "high": 1.951, "low": 1.881, "close": 1.882, "volume": 82910.1, "close_time": 1751558399999, "quote_volume": 159083.08498, "trades": 1135, "taker_buy_base": 41266.05, "taker_buy_quote": 79264.55828 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 1.884, "high": 1.914, "low": 1.884, "close": 1.912, "volume": 30898.94, "close_time": 1751572799999, "quote_volume": 58592.02582, "trades": 443, "taker_buy_base": 16256.59, "taker_buy_quote": 30835.94094 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 1.912, "high": 1.93, "low": 1.91, "close": 1.916, "volume": 42615.35, "close_time": 1751587199999, "quote_volume": 81675.39634, "trades": 438, "taker_buy_base": 29710.24, "taker_buy_quote": 56902.17331 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 1.917, "high": 1.944, "low": 1.896, "close": 1.903, "volume": 44044.77, "close_time": 1751601599999, "quote_volume": 84577.09214, "trades": 558, "taker_buy_base": 21295.03, "taker_buy_quote": 40924.33182 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 1.903, "high": 1.917, "low": 1.848, "close": 1.849, "volume": 38444.94, "close_time": 1751615999999, "quote_volume": 72307.24445, "trades": 543, "taker_buy_base": 15769.1, "taker_buy_quote": 29702.80608 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 1.849, "high": 1.864, "low": 1.825, "close": 1.834, "volume": 35075.37, "close_time": 1751630399999, "quote_volume": 64747.04417, "trades": 526, "taker_buy_base": 13719.33, "taker_buy_quote": 25330.04787 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 1.834, "high": 1.847, "low": 1.784, "close": 1.785, "volume": 65133.46, "close_time": 1751644799999, "quote_volume": 118387.15704, "trades": 876, "taker_buy_base": 27776.75, "taker_buy_quote": 50583.40852 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 1.784, "high": 1.791, "low": 1.749, "close": 1.768, "volume": 65556.28, "close_time": 1751659199999, "quote_volume": 116147.24683, "trades": 816, "taker_buy_base": 29607.82, "taker_buy_quote": 52506.03955 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 1.768, "high": 1.8, "low": 1.768, "close": 1.777, "volume": 33528.8, "close_time": 1751673599999, "quote_volume": 59757.05909, "trades": 393, "taker_buy_base": 20724.27, "taker_buy_quote": 36900.64623 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 1.779, "high": 1.809, "low": 1.775, "close": 1.798, "volume": 18450.6, "close_time": 1751687999999, "quote_volume": 33079.38375, "trades": 241, "taker_buy_base": 11722.33, "taker_buy_quote": 21024.30097 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 1.799, "high": 1.813, "low": 1.78, "close": 1.798, "volume": 14188.91, "close_time": 1751702399999, "quote_volume": 25538.749, "trades": 204, "taker_buy_base": 6571.6, "taker_buy_quote": 11844.12746 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 1.801, "high": 1.811, "low": 1.779, "close": 1.784, "volume": 26874.64, "close_time": 1751716799999, "quote_volume": 48213.73012, "trades": 324, "taker_buy_base": 13086.08, "taker_buy_quote": 23463.81099 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 1.78, "high": 1.78, "low": 1.762, "close": 1.773, "volume": 29899.18, "close_time": 1751731199999, "quote_volume": 52930.84716, "trades": 376, "taker_buy_base": 13013.94, "taker_buy_quote": 23051.31246 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 1.774, "high": 1.783, "low": 1.74, "close": 1.754, "volume": 38968.86, "close_time": 1751745599999, "quote_volume": 68715.90561, "trades": 447, "taker_buy_base": 20171.95, "taker_buy_quote": 35635.41765 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 1.754, "high": 1.79, "low": 1.753, "close": 1.78, "volume": 15909.79, "close_time": 1751759999999, "quote_volume": 28196.2731, "trades": 244, "taker_buy_base": 8360.36, "taker_buy_quote": 14818.05015 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 1.782, "high": 1.794, "low": 1.766, "close": 1.767, "volume": 18742.14, "close_time": 1751774399999, "quote_volume": 33324.27591, "trades": 214, "taker_buy_base": 7605.41, "taker_buy_quote": 13554.09789 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 1.767, "high": 1.795, "low": 1.762, "close": 1.782, "volume": 21256.98, "close_time": 1751788799999, "quote_volume": 37826.17023, "trades": 284, "taker_buy_base": 12195.7, "taker_buy_quote": 21725.41579 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 1.783, "high": 1.8, "low": 1.779, "close": 1.798, "volume": 24416.06, "close_time": 1751803199999, "quote_volume": 43713.68806, "trades": 331, "taker_buy_base": 13125.87, "taker_buy_quote": 23497.36441 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 1.797, "high": 1.841, "low": 1.797, "close": 1.82, "volume": 35983.93, "close_time": 1751817599999, "quote_volume": 65624.38782, "trades": 513, "taker_buy_base": 18654.29, "taker_buy_quote": 34028.47805 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 1.824, "high": 1.843, "low": 1.79, "close": 1.818, "volume": 71655.02, "close_time": 1751831999999, "quote_volume": 130189.26999, "trades": 868, "taker_buy_base": 31813.24, "taker_buy_quote": 57813.69352 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 1.82, "high": 1.854, "low": 1.815, "close": 1.822, "volume": 35734.78, "close_time": 1751846399999, "quote_volume": 65463.7143, "trades": 499, "taker_buy_base": 14643.47, "taker_buy_quote": 26795.13805 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 1.823, "high": 1.832, "low": 1.805, "close": 1.816, "volume": 33583.77, "close_time": 1751860799999, "quote_volume": 60994.18474, "trades": 420, "taker_buy_base": 15253.93, "taker_buy_quote": 27711.62666 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 1.82, "high": 1.823, "low": 1.78, "close": 1.815, "volume": 33707.01, "close_time": 1751875199999, "quote_volume": 60797.63387, "trades": 593, "taker_buy_base": 18126.99, "taker_buy_quote": 32722.94801 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 1.815, "high": 1.825, "low": 1.784, "close": 1.795, "volume": 25219.41, "close_time": 1751889599999, "quote_volume": 45435.16208, "trades": 315, "taker_buy_base": 10884.94, "taker_buy_quote": 19644.82824 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 1.794, "high": 1.813, "low": 1.78, "close": 1.789, "volume": 34336.24, "close_time": 1751903999999, "quote_volume": 61555.09694, "trades": 456, "taker_buy_base": 16910.76, "taker_buy_quote": 30339.12603 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 1.79, "high": 1.807, "low": 1.776, "close": 1.792, "volume": 34379.13, "close_time": 1751918399999, "quote_volume": 61548.5693, "trades": 556, "taker_buy_base": 15038.45, "taker_buy_quote": 26934.86578 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 1.79, "high": 1.792, "low": 1.77, "close": 1.79, "volume": 25249.49, "close_time": 1751932799999, "quote_volume": 44968.39331, "trades": 303, "taker_buy_base": 11436.63, "taker_buy_quote": 20367.77701 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 1.79, "high": 1.794, "low": 1.741, "close": 1.756, "volume": 41144.37, "close_time": 1751947199999, "quote_volume": 72631.01057, "trades": 573, "taker_buy_base": 18173.5, "taker_buy_quote": 32091.67742 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 1.756, "high": 1.767, "low": 1.747, "close": 1.766, "volume": 22581.76, "close_time": 1751961599999, "quote_volume": 39684.96492, "trades": 304, "taker_buy_base": 14225.35, "taker_buy_quote": 24999.1747 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 1.766, "high": 1.801, "low": 1.756, "close": 1.794, "volume": 28768.71, "close_time": 1751975999999, "quote_volume": 51025.21948, "trades": 331, "taker_buy_base": 17630.42, "taker_buy_quote": 31261.5121 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 1.797, "high": 1.805, "low": 1.761, "close": 1.767, "volume": 22981.77, "close_time": 1751990399999, "quote_volume": 41087.14563, "trades": 348, "taker_buy_base": 7058.99, "taker_buy_quote": 12629.45832 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 1.771, "high": 1.831, "low": 1.768, "close": 1.826, "volume": 22845.81, "close_time": 1752004799999, "quote_volume": 41404.83963, "trades": 383, "taker_buy_base": 10616.41, "taker_buy_quote": 19257.39502 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 1.827, "high": 1.83, "low": 1.812, "close": 1.825, "volume": 14243.88, "close_time": 1752019199999, "quote_volume": 25946.79569, "trades": 263, "taker_buy_base": 5527.22, "taker_buy_quote": 10066.56994 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 1.826, "high": 1.832, "low": 1.792, "close": 1.796, "volume": 10937.51, "close_time": 1752033599999, "quote_volume": 19769.30253, "trades": 200, "taker_buy_base": 3710.93, "taker_buy_quote": 6705.18517 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 1.795, "high": 1.829, "low": 1.793, "close": 1.828, "volume": 45659.98, "close_time": 1752047999999, "quote_volume": 82776.73966, "trades": 622, "taker_buy_base": 21689.78, "taker_buy_quote": 39340.65835 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 1.828, "high": 1.846, "low": 1.818, "close": 1.839, "volume": 25348.28, "close_time": 1752062399999, "quote_volume": 46409.14803, "trades": 327, "taker_buy_base": 11619.14, "taker_buy_quote": 21285.05948 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 1.84, "high": 1.853, "low": 1.823, "close": 1.838, "volume": 42460.95, "close_time": 1752076799999, "quote_volume": 78163.39562, "trades": 566, "taker_buy_base": 24757.45, "taker_buy_quote": 45605.46656 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 1.84, "high": 1.898, "low": 1.834, "close": 1.889, "volume": 43173.48, "close_time": 1752091199999, "quote_volume": 80492.01363, "trades": 650, "taker_buy_base": 23041.64, "taker_buy_quote": 43018.04543 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 1.892, "high": 1.924, "low": 1.872, "close": 1.909, "volume": 64027.74, "close_time": 1752105599999, "quote_volume": 121782.48033, "trades": 854, "taker_buy_base": 34321.6, "taker_buy_quote": 65373.2719 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 1.907, "high": 1.95, "low": 1.88, "close": 1.918, "volume": 79808.3, "close_time": 1752119999999, "quote_volume": 152949.17003, "trades": 965, "taker_buy_base": 35889.71, "taker_buy_quote": 68848.05796 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 1.918, "high": 1.959, "low": 1.917, "close": 1.943, "volume": 55591.62, "close_time": 1752134399999, "quote_volume": 107666.66112, "trades": 680, "taker_buy_base": 27132.99, "taker_buy_quote": 52539.04396 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 1.944, "high": 1.955, "low": 1.926, "close": 1.937, "volume": 37111.92, "close_time": 1752148799999, "quote_volume": 72158.4422, "trades": 537, "taker_buy_base": 18120.93, "taker_buy_quote": 35260.12766 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 1.94, "high": 1.955, "low": 1.888, "close": 1.89, "volume": 58025.71, "close_time": 1752163199999, "quote_volume": 111469.89296, "trades": 765, "taker_buy_base": 31906.52, "taker_buy_quote": 61289.44811 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 1.892, "high": 1.969, "low": 1.89, "close": 1.947, "volume": 72136.93, "close_time": 1752177599999, "quote_volume": 139987.35347, "trades": 969, "taker_buy_base": 42188.7, "taker_buy_quote": 81923.28306 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 1.946, "high": 2.07, "low": 1.946, "close": 2.07, "volume": 94131.84, "close_time": 1752191999999, "quote_volume": 189999.90592, "trades": 1489, "taker_buy_base": 57195.38, "taker_buy_quote": 115559.96958 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 2.07, "high": 2.164, "low": 2.026, "close": 2.158, "volume": 116833.16, "close_time": 1752206399999, "quote_volume": 245841.79185, "trades": 1777, "taker_buy_base": 58065.17, "taker_buy_quote": 122152.17043 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 2.157, "high": 2.266, "low": 2.133, "close": 2.153, "volume": 268457.37, "close_time": 1752220799999, "quote_volume": 586115.24577, "trades": 3345, "taker_buy_base": 110451.87, "taker_buy_quote": 241462.42118 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 2.155, "high": 2.209, "low": 2.136, "close": 2.153, "volume": 83541.87, "close_time": 1752235199999, "quote_volume": 181245.55476, "trades": 1375, "taker_buy_base": 41923.17, "taker_buy_quote": 91006.59065 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 2.153, "high": 2.235, "low": 2.139, "close": 2.149, "volume": 85071.66, "close_time": 1752249599999, "quote_volume": 186033.18504, "trades": 1927, "taker_buy_base": 42925.57, "taker_buy_quote": 93941.32188 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 2.155, "high": 2.237, "low": 2.143, "close": 2.236, "volume": 61261.22, "close_time": 1752263999999, "quote_volume": 134872.30416, "trades": 1364, "taker_buy_base": 36227.03, "taker_buy_quote": 79801.24512 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 2.234, "high": 2.236, "low": 2.099, "close": 2.146, "volume": 68771.53, "close_time": 1752278399999, "quote_volume": 148077.49844, "trades": 1355, "taker_buy_base": 35854.32, "taker_buy_quote": 77165.18276 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 2.145, "high": 2.157, "low": 2.087, "close": 2.148, "volume": 49831.23, "close_time": 1752292799999, "quote_volume": 106057.68767, "trades": 1051, "taker_buy_base": 23675.73, "taker_buy_quote": 50384.67255 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 2.153, "high": 2.161, "low": 2.054, "close": 2.105, "volume": 57940.94, "close_time": 1752307199999, "quote_volume": 121574.52429, "trades": 1211, "taker_buy_base": 21144.88, "taker_buy_quote": 44340.08159 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 2.105, "high": 2.128, "low": 2.088, "close": 2.107, "volume": 29775.08, "close_time": 1752321599999, "quote_volume": 62810.63989, "trades": 667, "taker_buy_base": 13867.64, "taker_buy_quote": 29250.04226 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 2.108, "high": 2.121, "low": 1.987, "close": 2.013, "volume": 85085.39, "close_time": 1752335999999, "quote_volume": 172789.21284, "trades": 1886, "taker_buy_base": 27937.28, "taker_buy_quote": 57197.50431 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 2.016, "high": 2.1, "low": 2.006, "close": 2.075, "volume": 47617.38, "close_time": 1752350399999, "quote_volume": 98292.86214, "trades": 1061, "taker_buy_base": 23601.19, "taker_buy_quote": 48819.66031 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 2.072, "high": 2.085, "low": 2.024, "close": 2.077, "volume": 25470.58, "close_time": 1752364799999, "quote_volume": 52380.26196, "trades": 554, "taker_buy_base": 13626.89, "taker_buy_quote": 28035.73413 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 2.08, "high": 2.143, "low": 2.08, "close": 2.119, "volume": 58955.59, "close_time": 1752379199999, "quote_volume": 124571.12019, "trades": 1481, "taker_buy_base": 27479.8, "taker_buy_quote": 58051.55675 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 2.12, "high": 2.18, "low": 2.116, "close": 2.172, "volume": 68961.03, "close_time": 1752393599999, "quote_volume": 148680.04911, "trades": 1557, "taker_buy_base": 36663.85, "taker_buy_quote": 79053.47554 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 2.172, "high": 2.176, "low": 2.126, "close": 2.172, "volume": 26431.68, "close_time": 1752407999999, "quote_volume": 56904.06419, "trades": 703, "taker_buy_base": 14236.36, "taker_buy_quote": 30644.13012 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 2.172, "high": 2.23, "low": 2.159, "close": 2.187, "volume": 56019.82, "close_time": 1752422399999, "quote_volume": 123033.72684, "trades": 1415, "taker_buy_base": 30713.54, "taker_buy_quote": 67492.1596 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 2.189, "high": 2.245, "low": 2.168, "close": 2.183, "volume": 59803.24, "close_time": 1752436799999, "quote_volume": 131981.44807, "trades": 1247, "taker_buy_base": 33652.22, "taker_buy_quote": 74423.46309 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 2.183, "high": 2.202, "low": 2.124, "close": 2.146, "volume": 35075.82, "close_time": 1752451199999, "quote_volume": 75374.57021, "trades": 846, "taker_buy_base": 14947.45, "taker_buy_quote": 32140.76798 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 2.147, "high": 2.248, "low": 2.142, "close": 2.229, "volume": 56519.46, "close_time": 1752465599999, "quote_volume": 123820.31594, "trades": 1512, "taker_buy_base": 31138.97, "taker_buy_quote": 68303.74892 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 2.231, "high": 2.272, "low": 2.186, "close": 2.219, "volume": 63977.41, "close_time": 1752479999999, "quote_volume": 142356.83814, "trades": 1480, "taker_buy_base": 29434.03, "taker_buy_quote": 65590.36091 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 2.224, "high": 2.242, "low": 2.182, "close": 2.235, "volume": 50243.44, "close_time": 1752494399999, "quote_volume": 111298.39119, "trades": 1518, "taker_buy_base": 22520.81, "taker_buy_quote": 49920.04466 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 2.234, "high": 2.272, "low": 2.148, "close": 2.168, "volume": 76254.51, "close_time": 1752508799999, "quote_volume": 168573.34185, "trades": 1836, "taker_buy_base": 38557.04, "taker_buy_quote": 85253.09215 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 2.167, "high": 2.219, "low": 2.131, "close": 2.15, "volume": 54963.73, "close_time": 1752523199999, "quote_volume": 119558.80757, "trades": 1441, "taker_buy_base": 28465.34, "taker_buy_quote": 61892.05979 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 2.149, "high": 2.189, "low": 2.123, "close": 2.174, "volume": 27676.68, "close_time": 1752537599999, "quote_volume": 59936.67442, "trades": 853, "taker_buy_base": 12270.31, "taker_buy_quote": 26579.25931 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 2.171, "high": 2.185, "low": 2.063, "close": 2.089, "volume": 90680.59, "close_time": 1752551999999, "quote_volume": 191440.7057, "trades": 1748, "taker_buy_base": 41650.66, "taker_buy_quote": 87999.87895 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 2.087, "high": 2.107, "low": 2.064, "close": 2.088, "volume": 36307.86, "close_time": 1752566399999, "quote_volume": 75783.56701, "trades": 755, "taker_buy_base": 18815.87, "taker_buy_quote": 39296.99081 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 2.085, "high": 2.1, "low": 2.056, "close": 2.085, "volume": 37957.94, "close_time": 1752580799999, "quote_volume": 78895.80616, "trades": 774, "taker_buy_base": 19350.58, "taker_buy_quote": 40223.80674 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 2.088, "high": 2.142, "low": 2.053, "close": 2.124, "volume": 112395.78, "close_time": 1752595199999, "quote_volume": 236126.25548, "trades": 1699, "taker_buy_base": 58083.74, "taker_buy_quote": 122154.59422 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 2.128, "high": 2.218, "low": 2.127, "close": 2.143, "volume": 80808.58, "close_time": 1752609599999, "quote_volume": 175638.68192, "trades": 1413, "taker_buy_base": 41079.55, "taker_buy_quote": 89266.24061 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 2.147, "high": 2.222, "low": 2.138, "close": 2.21, "volume": 39890.97, "close_time": 1752623999999, "quote_volume": 86896.66018, "trades": 631, "taker_buy_base": 21583.22, "taker_buy_quote": 47015.07871 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 2.21, "high": 2.257, "low": 2.18, "close": 2.203, "volume": 58628.8, "close_time": 1752638399999, "quote_volume": 130047.104, "trades": 1156, "taker_buy_base": 27827.03, "taker_buy_quote": 61780.62735 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 2.207, "high": 2.246, "low": 2.184, "close": 2.237, "volume": 116444.41, "close_time": 1752652799999, "quote_volume": 258325.76086, "trades": 1245, "taker_buy_base": 87221.41, "taker_buy_quote": 193365.56186 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 2.231, "high": 2.238, "low": 2.203, "close": 2.228, "volume": 36654.74, "close_time": 1752667199999, "quote_volume": 81516.91685, "trades": 573, "taker_buy_base": 21430.68, "taker_buy_quote": 47710.27861 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 2.229, "high": 2.259, "low": 2.206, "close": 2.231, "volume": 74048.44, "close_time": 1752681599999, "quote_volume": 165275.69596, "trades": 1441, "taker_buy_base": 43790.84, "taker_buy_quote": 97754.10318 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 2.237, "high": 2.306, "low": 2.222, "close": 2.276, "volume": 79656.55, "close_time": 1752695999999, "quote_volume": 180488.02829, "trades": 1473, "taker_buy_base": 45429.55, "taker_buy_quote": 102810.29075 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 2.277, "high": 2.314, "low": 2.216, "close": 2.228, "volume": 90472.19, "close_time": 1752710399999, "quote_volume": 205185.01302, "trades": 1398, "taker_buy_base": 46837.71, "taker_buy_quote": 106193.84351 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 2.231, "high": 2.262, "low": 2.125, "close": 2.135, "volume": 71373.22, "close_time": 1752724799999, "quote_volume": 156330.171, "trades": 1227, "taker_buy_base": 33983.07, "taker_buy_quote": 74563.48025 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 2.133, "high": 2.24, "low": 2.125, "close": 2.225, "volume": 74702.5, "close_time": 1752739199999, "quote_volume": 163938.79786, "trades": 1169, "taker_buy_base": 39670.13, "taker_buy_quote": 87066.72373 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 2.224, "high": 2.325, "low": 2.224, "close": 2.282, "volume": 126753.07, "close_time": 1752753599999, "quote_volume": 289586.43663, "trades": 1993, "taker_buy_base": 69165.81, "taker_buy_quote": 158205.7796 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 2.282, "high": 2.314, "low": 2.232, "close": 2.272, "volume": 105210.17, "close_time": 1752767999999, "quote_volume": 239412.24172, "trades": 1706, "taker_buy_base": 49862.9, "taker_buy_quote": 113466.32792 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 2.271, "high": 2.271, "low": 2.191, "close": 2.204, "volume": 99557.56, "close_time": 1752782399999, "quote_volume": 222680.71908, "trades": 1583, "taker_buy_base": 48347.76, "taker_buy_quote": 108119.66913 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 2.209, "high": 2.284, "low": 2.176, "close": 2.249, "volume": 66272.3, "close_time": 1752796799999, "quote_volume": 148678.68182, "trades": 1211, "taker_buy_base": 34929.0, "taker_buy_quote": 78375.8132 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 2.252, "high": 2.341, "low": 2.238, "close": 2.341, "volume": 72074.72, "close_time": 1752811199999, "quote_volume": 166052.86319, "trades": 1302, "taker_buy_base": 36983.34, "taker_buy_quote": 85197.62969 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 2.338, "high": 2.411, "low": 2.327, "close": 2.329, "volume": 106742.41, "close_time": 1752825599999, "quote_volume": 252904.07806, "trades": 1731, "taker_buy_base": 49657.89, "taker_buy_quote": 117663.474 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 2.331, "high": 2.405, "low": 2.322, "close": 2.375, "volume": 138766.4, "close_time": 1752839999999, "quote_volume": 327521.1177, "trades": 2084, "taker_buy_base": 67925.8, "taker_buy_quote": 160428.982 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 2.377, "high": 2.413, "low": 2.251, "close": 2.271, "volume": 139342.58, "close_time": 1752854399999, "quote_volume": 325330.47737, "trades": 2176, "taker_buy_base": 68247.09, "taker_buy_quote": 159414.04731 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 2.276, "high": 2.329, "low": 2.244, "close": 2.262, "volume": 70040.55, "close_time": 1752868799999, "quote_volume": 160425.00665, "trades": 1082, "taker_buy_base": 32447.45, "taker_buy_quote": 74281.12085 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 2.264, "high": 2.291, "low": 2.197, "close": 2.25, "volume": 80867.84, "close_time": 1752883199999, "quote_volume": 181327.67285, "trades": 1637, "taker_buy_base": 36336.52, "taker_buy_quote": 81504.53772 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 2.251, "high": 2.311, "low": 2.183, "close": 2.311, "volume": 39324.53, "close_time": 1752897599999, "quote_volume": 88632.2817, "trades": 790, "taker_buy_base": 20982.04, "taker_buy_quote": 47309.41791 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 2.312, "high": 2.339, "low": 2.264, "close": 2.265, "volume": 40978.77, "close_time": 1752911999999, "quote_volume": 94155.15787, "trades": 671, "taker_buy_base": 19338.76, "taker_buy_quote": 44494.48487 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 2.27, "high": 2.272, "low": 2.231, "close": 2.238, "volume": 39142.97, "close_time": 1752926399999, "quote_volume": 88185.35635, "trades": 720, "taker_buy_base": 19786.92, "taker_buy_quote": 44593.33275 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 2.239, "high": 2.248, "low": 2.18, "close": 2.205, "volume": 65260.9, "close_time": 1752940799999, "quote_volume": 144529.73214, "trades": 1032, "taker_buy_base": 29892.57, "taker_buy_quote": 66166.90061 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 2.204, "high": 2.263, "low": 2.188, "close": 2.243, "volume": 55306.52, "close_time": 1752955199999, "quote_volume": 123047.4256, "trades": 897, "taker_buy_base": 26215.7, "taker_buy_quote": 58372.24703 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 2.243, "high": 2.257, "low": 2.208, "close": 2.246, "volume": 45539.92, "close_time": 1752969599999, "quote_volume": 102040.10118, "trades": 843, "taker_buy_base": 23239.02, "taker_buy_quote": 52068.41214 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 2.247, "high": 2.252, "low": 2.147, "close": 2.202, "volume": 161022.67, "close_time": 1752983999999, "quote_volume": 352593.31107, "trades": 2266, "taker_buy_base": 69549.89, "taker_buy_quote": 152288.53144 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 2.199, "high": 2.247, "low": 2.19, "close": 2.222, "volume": 81433.33, "close_time": 1752998399999, "quote_volume": 180696.40645, "trades": 1026, "taker_buy_base": 39478.44, "taker_buy_quote": 87668.90273 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 2.223, "high": 2.293, "low": 2.223, "close": 2.279, "volume": 115603.99, "close_time": 1753012799999, "quote_volume": 260589.01915, "trades": 1461, "taker_buy_base": 70072.37, "taker_buy_quote": 157679.39407 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 2.277, "high": 2.325, "low": 2.273, "close": 2.313, "volume": 140861.5, "close_time": 1753027199999, "quote_volume": 323925.26412, "trades": 1897, "taker_buy_base": 81327.33, "taker_buy_quote": 187107.59879 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 2.313, "high": 2.362, "low": 2.305, "close": 2.322, "volume": 127449.87, "close_time": 1753041599999, "quote_volume": 297704.90902, "trades": 1713, "taker_buy_base": 62430.83, "taker_buy_quote": 145929.39657 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 2.323, "high": 2.34, "low": 2.247, "close": 2.284, "volume": 118585.12, "close_time": 1753055999999, "quote_volume": 271523.01867, "trades": 1684, "taker_buy_base": 51945.32, "taker_buy_quote": 118915.02644 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 2.278, "high": 2.341, "low": 2.231, "close": 2.339, "volume": 72145.97, "close_time": 1753070399999, "quote_volume": 164412.65622, "trades": 1133, "taker_buy_base": 38974.54, "taker_buy_quote": 88993.8322 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 2.338, "high": 2.36, "low": 2.305, "close": 2.332, "volume": 57591.78, "close_time": 1753084799999, "quote_volume": 134612.70695, "trades": 865, "taker_buy_base": 33887.35, "taker_buy_quote": 79182.07086 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 2.334, "high": 2.458, "low": 2.33, "close": 2.4, "volume": 303076.31, "close_time": 1753099199999, "quote_volume": 727136.95144, "trades": 3603, "taker_buy_base": 188562.85, "taker_buy_quote": 452441.96292 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 2.401, "high": 2.46, "low": 2.379, "close": 2.396, "volume": 108524.53, "close_time": 1753113599999, "quote_volume": 263046.61306, "trades": 1610, "taker_buy_base": 49776.51, "taker_buy_quote": 120664.65295 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 2.398, "high": 2.4, "low": 2.279, "close": 2.294, "volume": 357906.26, "close_time": 1753127999999, "quote_volume": 836766.34018, "trades": 3599, "taker_buy_base": 203997.79, "taker_buy_quote": 477896.68187 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 2.294, "high": 2.374, "low": 2.284, "close": 2.358, "volume": 113745.11, "close_time": 1753142399999, "quote_volume": 264975.04655, "trades": 1730, "taker_buy_base": 50252.5, "taker_buy_quote": 117138.62296 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 2.36, "high": 2.384, "low": 2.264, "close": 2.277, "volume": 175434.9, "close_time": 1753156799999, "quote_volume": 408791.94368, "trades": 2772, "taker_buy_base": 74806.68, "taker_buy_quote": 174411.49346 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 2.276, "high": 2.283, "low": 2.209, "close": 2.244, "volume": 160120.69, "close_time": 1753171199999, "quote_volume": 359811.55349, "trades": 2484, "taker_buy_base": 69024.03, "taker_buy_quote": 155167.53873 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 2.247, "high": 2.25, "low": 2.182, "close": 2.224, "volume": 158187.02, "close_time": 1753185599999, "quote_volume": 350460.01547, "trades": 2285, "taker_buy_base": 78621.0, "taker_buy_quote": 174138.38122 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 2.224, "high": 2.258, "low": 2.178, "close": 2.217, "volume": 197066.52, "close_time": 1753199999999, "quote_volume": 437377.78881, "trades": 2921, "taker_buy_base": 86547.26, "taker_buy_quote": 192074.13424 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 2.217, "high": 2.254, "low": 2.186, "close": 2.192, "volume": 153832.22, "close_time": 1753214399999, "quote_volume": 341631.2853, "trades": 2451, "taker_buy_base": 63374.07, "taker_buy_quote": 140681.54242 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 2.193, "high": 2.273, "low": 2.186, "close": 2.271, "volume": 67098.01, "close_time": 1753228799999, "quote_volume": 149264.40804, "trades": 1243, "taker_buy_base": 30717.18, "taker_buy_quote": 68349.1334 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 2.269, "high": 2.273, "low": 2.205, "close": 2.222, "volume": 68940.94, "close_time": 1753243199999, "quote_volume": 153891.00307, "trades": 1264, "taker_buy_base": 32708.02, "taker_buy_quote": 73084.52344 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 2.224, "high": 2.265, "low": 2.188, "close": 2.2, "volume": 66246.54, "close_time": 1753257599999, "quote_volume": 147611.59709, "trades": 1098, "taker_buy_base": 30223.4, "taker_buy_quote": 67465.18669 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 2.199, "high": 2.216, "low": 2.132, "close": 2.156, "volume": 120740.73, "close_time": 1753271999999, "quote_volume": 261147.02098, "trades": 1807, "taker_buy_base": 53728.34, "taker_buy_quote": 116262.7387 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 2.154, "high": 2.158, "low": 2.04, "close": 2.108, "volume": 288952.68, "close_time": 1753286399999, "quote_volume": 605429.05438, "trades": 4047, "taker_buy_base": 130434.93, "taker_buy_quote": 273436.10805 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 2.107, "high": 2.108, "low": 2.001, "close": 2.029, "volume": 135359.08, "close_time": 1753300799999, "quote_volume": 276449.83679, "trades": 1932, "taker_buy_base": 69402.52, "taker_buy_quote": 141905.67786 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 2.03, "high": 2.043, "low": 1.953, "close": 2.004, "volume": 143715.87, "close_time": 1753315199999, "quote_volume": 286612.91797, "trades": 2180, "taker_buy_base": 65385.4, "taker_buy_quote": 130319.3986 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 2.005, "high": 2.034, "low": 1.985, "close": 2.004, "volume": 73615.02, "close_time": 1753329599999, "quote_volume": 147839.71683, "trades": 1109, "taker_buy_base": 30348.05, "taker_buy_quote": 60948.88544 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 2.006, "high": 2.012, "low": 1.801, "close": 1.898, "volume": 185794.36, "close_time": 1753343999999, "quote_volume": 354697.14869, "trades": 2731, "taker_buy_base": 83937.39, "taker_buy_quote": 160714.9032 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 1.897, "high": 1.947, "low": 1.879, "close": 1.938, "volume": 93438.49, "close_time": 1753358399999, "quote_volume": 179130.51491, "trades": 1284, "taker_buy_base": 51343.98, "taker_buy_quote": 98406.9997 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 1.937, "high": 1.974, "low": 1.892, "close": 1.948, "volume": 87699.04, "close_time": 1753372799999, "quote_volume": 169284.67633, "trades": 1467, "taker_buy_base": 43134.62, "taker_buy_quote": 83368.7342 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 1.947, "high": 1.967, "low": 1.888, "close": 1.939, "volume": 99493.92, "close_time": 1753387199999, "quote_volume": 192559.85649, "trades": 1298, "taker_buy_base": 47735.59, "taker_buy_quote": 92352.09446 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 1.94, "high": 1.96, "low": 1.902, "close": 1.912, "volume": 59624.46, "close_time": 1753401599999, "quote_volume": 115171.48886, "trades": 900, "taker_buy_base": 31029.83, "taker_buy_quote": 59911.75623 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 1.912, "high": 1.948, "low": 1.862, "close": 1.897, "volume": 131599.7, "close_time": 1753415999999, "quote_volume": 251092.74177, "trades": 1850, "taker_buy_base": 73935.73, "taker_buy_quote": 141305.0977 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 1.897, "high": 1.929, "low": 1.87, "close": 1.905, "volume": 87012.0, "close_time": 1753430399999, "quote_volume": 165374.56825, "trades": 1275, "taker_buy_base": 49154.01, "taker_buy_quote": 93448.3088 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 1.904, "high": 1.978, "low": 1.902, "close": 1.964, "volume": 91370.08, "close_time": 1753444799999, "quote_volume": 176933.79155, "trades": 1180, "taker_buy_base": 55157.99, "taker_buy_quote": 106746.19713 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 1.965, "high": 1.968, "low": 1.871, "close": 1.894, "volume": 87710.56, "close_time": 1753459199999, "quote_volume": 168109.23548, "trades": 1315, "taker_buy_base": 42108.74, "taker_buy_quote": 80653.95616 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 1.894, "high": 1.918, "low": 1.879, "close": 1.902, "volume": 84913.08, "close_time": 1753473599999, "quote_volume": 161400.79356, "trades": 1063, "taker_buy_base": 32495.42, "taker_buy_quote": 61770.20041 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 1.901, "high": 1.964, "low": 1.9, "close": 1.964, "volume": 34524.71, "close_time": 1753487999999, "quote_volume": 67016.10943, "trades": 505, "taker_buy_base": 18099.78, "taker_buy_quote": 35154.58315 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 1.963, "high": 1.974, "low": 1.945, "close": 1.961, "volume": 24522.29, "close_time": 1753502399999, "quote_volume": 48030.13996, "trades": 350, "taker_buy_base": 12996.51, "taker_buy_quote": 25463.18939 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 1.96, "high": 1.971, "low": 1.945, "close": 1.952, "volume": 21843.52, "close_time": 1753516799999, "quote_volume": 42683.54049, "trades": 379, "taker_buy_base": 8878.64, "taker_buy_quote": 17369.93985 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 1.954, "high": 1.972, "low": 1.949, "close": 1.954, "volume": 36042.71, "close_time": 1753531199999, "quote_volume": 70638.30371, "trades": 434, "taker_buy_base": 10461.66, "taker_buy_quote": 20513.15256 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 1.955, "high": 1.965, "low": 1.94, "close": 1.963, "volume": 31559.93, "close_time": 1753545599999, "quote_volume": 61646.6273, "trades": 428, "taker_buy_base": 14457.98, "taker_buy_quote": 28236.28695 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 1.966, "high": 1.993, "low": 1.96, "close": 1.99, "volume": 45693.88, "close_time": 1753559999999, "quote_volume": 90371.10628, "trades": 665, "taker_buy_base": 23460.37, "taker_buy_quote": 46409.02223 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 1.992, "high": 2.003, "low": 1.962, "close": 1.963, "volume": 27483.29, "close_time": 1753574399999, "quote_volume": 54566.03662, "trades": 381, "taker_buy_base": 13266.18, "taker_buy_quote": 26363.66062 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 1.966, "high": 1.983, "low": 1.96, "close": 1.969, "volume": 20781.92, "close_time": 1753588799999, "quote_volume": 41003.53448, "trades": 293, "taker_buy_base": 10460.24, "taker_buy_quote": 20648.19994 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 1.974, "high": 2.002, "low": 1.971, "close": 1.982, "volume": 36824.15, "close_time": 1753603199999, "quote_volume": 73267.97744, "trades": 502, "taker_buy_base": 16322.25, "taker_buy_quote": 32475.10626 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 1.987, "high": 2.004, "low": 1.956, "close": 1.984, "volume": 41530.44, "close_time": 1753617599999, "quote_volume": 82202.15869, "trades": 594, "taker_buy_base": 22569.27, "taker_buy_quote": 44684.08682 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 1.983, "high": 1.999, "low": 1.97, "close": 1.985, "volume": 39288.8, "close_time": 1753631999999, "quote_volume": 77811.84738, "trades": 529, "taker_buy_base": 16895.91, "taker_buy_quote": 33462.10028 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 1.987, "high": 2.017, "low": 1.986, "close": 1.993, "volume": 45799.72, "close_time": 1753646399999, "quote_volume": 91785.21532, "trades": 735, "taker_buy_base": 23174.85, "taker_buy_quote": 46451.36559 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 1.995, "high": 2.033, "low": 1.983, "close": 2.02, "volume": 51498.3, "close_time": 1753660799999, "quote_volume": 103318.58899, "trades": 753, "taker_buy_base": 20478.14, "taker_buy_quote": 41082.61099 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 2.02, "high": 2.041, "low": 1.983, "close": 2.023, "volume": 60364.02, "close_time": 1753675199999, "quote_volume": 121568.56307, "trades": 840, "taker_buy_base": 28320.65, "taker_buy_quote": 57041.15624 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 2.024, "high": 2.062, "low": 2.01, "close": 2.038, "volume": 63869.34, "close_time": 1753689599999, "quote_volume": 130234.76602, "trades": 950, "taker_buy_base": 32480.06, "taker_buy_quote": 66210.32398 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 2.038, "high": 2.052, "low": 2.008, "close": 2.016, "volume": 54858.03, "close_time": 1753703999999, "quote_volume": 111689.94562, "trades": 750, "taker_buy_base": 20898.0, "taker_buy_quote": 42524.78154 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 2.013, "high": 2.032, "low": 1.915, "close": 1.931, "volume": 96353.01, "close_time": 1753718399999, "quote_volume": 189045.61611, "trades": 1496, "taker_buy_base": 40928.15, "taker_buy_quote": 80285.86096 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 1.931, "high": 1.941, "low": 1.874, "close": 1.891, "volume": 77689.43, "close_time": 1753732799999, "quote_volume": 148137.35698, "trades": 1118, "taker_buy_base": 34208.96, "taker_buy_quote": 65223.44639 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 1.892, "high": 1.896, "low": 1.809, "close": 1.861, "volume": 73883.24, "close_time": 1753747199999, "quote_volume": 137158.61555, "trades": 1246, "taker_buy_base": 30230.0, "taker_buy_quote": 56166.87374 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 1.861, "high": 1.878, "low": 1.817, "close": 1.864, "volume": 48429.06, "close_time": 1753761599999, "quote_volume": 89628.42658, "trades": 775, "taker_buy_base": 22173.39, "taker_buy_quote": 41067.27279 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 1.864, "high": 1.929, "low": 1.856, "close": 1.925, "volume": 54590.43, "close_time": 1753775999999, "quote_volume": 103486.69348, "trades": 762, "taker_buy_base": 32228.58, "taker_buy_quote": 61150.23101 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 1.924, "high": 1.925, "low": 1.855, "close": 1.877, "volume": 35978.21, "close_time": 1753790399999, "quote_volume": 68147.10887, "trades": 553, "taker_buy_base": 16403.85, "taker_buy_quote": 31121.1336 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 1.877, "high": 1.906, "low": 1.819, "close": 1.832, "volume": 83450.77, "close_time": 1753804799999, "quote_volume": 155042.29227, "trades": 1100, "taker_buy_base": 47854.23, "taker_buy_quote": 89113.29595 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 1.834, "high": 1.855, "low": 1.807, "close": 1.813, "volume": 62818.4, "close_time": 1753819199999, "quote_volume": 115111.49877, "trades": 837, "taker_buy_base": 32289.38, "taker_buy_quote": 59182.58518 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 1.815, "high": 1.85, "low": 1.794, "close": 1.846, "volume": 72882.17, "close_time": 1753833599999, "quote_volume": 132508.10096, "trades": 899, "taker_buy_base": 34126.18, "taker_buy_quote": 62164.23644 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 1.841, "high": 1.844, "low": 1.797, "close": 1.829, "volume": 36471.35, "close_time": 1753847999999, "quote_volume": 66654.17587, "trades": 485, "taker_buy_base": 19607.78, "taker_buy_quote": 35861.9911 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 1.827, "high": 1.859, "low": 1.816, "close": 1.833, "volume": 46727.27, "close_time": 1753862399999, "quote_volume": 85904.30257, "trades": 700, "taker_buy_base": 23941.04, "taker_buy_quote": 44004.89636 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 1.834, "high": 1.849, "low": 1.776, "close": 1.789, "volume": 51302.94, "close_time": 1753876799999, "quote_volume": 93146.06563, "trades": 913, "taker_buy_base": 23544.33, "taker_buy_quote": 42809.57503 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 1.791, "high": 1.841, "low": 1.774, "close": 1.822, "volume": 94096.39, "close_time": 1753891199999, "quote_volume": 169557.52401, "trades": 1256, "taker_buy_base": 49210.66, "taker_buy_quote": 88621.42339 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 1.823, "high": 1.842, "low": 1.722, "close": 1.809, "volume": 134657.31, "close_time": 1753905599999, "quote_volume": 240072.099, "trades": 1522, "taker_buy_base": 63515.56, "taker_buy_quote": 113478.79855 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 1.813, "high": 1.826, "low": 1.787, "close": 1.818, "volume": 49925.44, "close_time": 1753919999999, "quote_volume": 90338.49595, "trades": 625, "taker_buy_base": 23596.52, "taker_buy_quote": 42693.01169 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 1.817, "high": 1.864, "low": 1.812, "close": 1.857, "volume": 24918.75, "close_time": 1753934399999, "quote_volume": 45910.9635, "trades": 360, "taker_buy_base": 14525.72, "taker_buy_quote": 26757.90219 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 1.86, "high": 1.887, "low": 1.854, "close": 1.871, "volume": 79372.33, "close_time": 1753948799999, "quote_volume": 148360.39559, "trades": 658, "taker_buy_base": 48943.65, "taker_buy_quote": 91551.44112 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 1.871, "high": 1.879, "low": 1.837, "close": 1.846, "volume": 43582.55, "close_time": 1753963199999, "quote_volume": 81117.49899, "trades": 407, "taker_buy_base": 25455.46, "taker_buy_quote": 47379.70941 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 1.848, "high": 1.851, "low": 1.759, "close": 1.785, "volume": 84877.42, "close_time": 1753977599999, "quote_volume": 152427.07614, "trades": 1311, "taker_buy_base": 37918.47, "taker_buy_quote": 68092.91219 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 1.785, "high": 1.829, "low": 1.77, "close": 1.777, "volume": 91134.4, "close_time": 1753991999999, "quote_volume": 163548.73033, "trades": 1373, "taker_buy_base": 42231.07, "taker_buy_quote": 75845.47783 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 1.777, "high": 1.777, "low": 1.712, "close": 1.726, "volume": 98139.18, "close_time": 1754006399999, "quote_volume": 171728.41027, "trades": 1027, "taker_buy_base": 42724.14, "taker_buy_quote": 74660.61147 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 1.726, "high": 1.733, "low": 1.671, "close": 1.727, "volume": 110149.82, "close_time": 1754020799999, "quote_volume": 187897.45453, "trades": 1513, "taker_buy_base": 56832.88, "taker_buy_quote": 96994.44753 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 1.726, "high": 1.726, "low": 1.686, "close": 1.7, "volume": 70053.37, "close_time": 1754035199999, "quote_volume": 119555.89695, "trades": 960, "taker_buy_base": 33592.57, "taker_buy_quote": 57355.75001 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 1.701, "high": 1.72, "low": 1.661, "close": 1.717, "volume": 84126.35, "close_time": 1754049599999, "quote_volume": 142196.77964, "trades": 1160, "taker_buy_base": 41925.3, "taker_buy_quote": 70891.02194 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 1.716, "high": 1.74, "low": 1.673, "close": 1.731, "volume": 107354.08, "close_time": 1754063999999, "quote_volume": 184086.3122, "trades": 1244, "taker_buy_base": 57590.1, "taker_buy_quote": 98800.927 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 1.733, "high": 1.748, "low": 1.694, "close": 1.731, "volume": 102863.3, "close_time": 1754078399999, "quote_volume": 176855.36552, "trades": 1392, "taker_buy_base": 51342.0, "taker_buy_quote": 88333.03492 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 1.733, "high": 1.738, "low": 1.646, "close": 1.707, "volume": 146135.76, "close_time": 1754092799999, "quote_volume": 246987.44345, "trades": 1731, "taker_buy_base": 71872.46, "taker_buy_quote": 121511.10824 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 1.706, "high": 1.726, "low": 1.695, "close": 1.72, "volume": 43412.8, "close_time": 1754107199999, "quote_volume": 74339.2406, "trades": 543, "taker_buy_base": 22977.57, "taker_buy_quote": 39356.36749 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 1.721, "high": 1.746, "low": 1.677, "close": 1.719, "volume": 48719.98, "close_time": 1754121599999, "quote_volume": 83463.28673, "trades": 747, "taker_buy_base": 23104.48, "taker_buy_quote": 39552.81108 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 1.719, "high": 1.721, "low": 1.684, "close": 1.713, "volume": 56866.29, "close_time": 1754135999999, "quote_volume": 96863.18624, "trades": 709, "taker_buy_base": 32852.51, "taker_buy_quote": 55939.60054 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 1.711, "high": 1.712, "low": 1.664, "close": 1.669, "volume": 81333.37, "close_time": 1754150399999, "quote_volume": 137315.43242, "trades": 887, "taker_buy_base": 39864.55, "taker_buy_quote": 67326.19685 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 1.669, "high": 1.696, "low": 1.639, "close": 1.676, "volume": 121995.68, "close_time": 1754164799999, "quote_volume": 203233.47715, "trades": 1434, "taker_buy_base": 66986.97, "taker_buy_quote": 111638.4519 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 1.676, "high": 1.704, "low": 1.675, "close": 1.681, "volume": 29962.32, "close_time": 1754179199999, "quote_volume": 50662.42523, "trades": 374, "taker_buy_base": 14282.15, "taker_buy_quote": 24157.84477 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 1.68, "high": 1.701, "low": 1.657, "close": 1.697, "volume": 37029.09, "close_time": 1754193599999, "quote_volume": 62558.14929, "trades": 787, "taker_buy_base": 15341.8, "taker_buy_quote": 25939.45365 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 1.696, "high": 1.718, "low": 1.687, "close": 1.713, "volume": 22915.53, "close_time": 1754207999999, "quote_volume": 39047.69732, "trades": 687, "taker_buy_base": 9812.1, "taker_buy_quote": 16713.38908 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 1.713, "high": 1.741, "low": 1.713, "close": 1.728, "volume": 40183.43, "close_time": 1754222399999, "quote_volume": 69398.13366, "trades": 890, "taker_buy_base": 18303.67, "taker_buy_quote": 31598.92664 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 1.728, "high": 1.736, "low": 1.716, "close": 1.733, "volume": 34577.35, "close_time": 1754236799999, "quote_volume": 59728.70646, "trades": 732, "taker_buy_base": 16414.55, "taker_buy_quote": 28343.1472 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 1.732, "high": 1.753, "low": 1.727, "close": 1.737, "volume": 36673.24, "close_time": 1754251199999, "quote_volume": 63719.36708, "trades": 401, "taker_buy_base": 19703.47, "taker_buy_quote": 34232.84129 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 1.736, "high": 1.756, "low": 1.733, "close": 1.74, "volume": 28566.28, "close_time": 1754265599999, "quote_volume": 49806.26088, "trades": 294, "taker_buy_base": 13585.56, "taker_buy_quote": 23686.27767 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 1.742, "high": 1.773, "low": 1.739, "close": 1.745, "volume": 34333.36, "close_time": 1754279999999, "quote_volume": 60308.49384, "trades": 431, "taker_buy_base": 16295.22, "taker_buy_quote": 28628.17819 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 1.745, "high": 1.757, "low": 1.731, "close": 1.751, "volume": 22857.38, "close_time": 1754294399999, "quote_volume": 39898.28282, "trades": 272, "taker_buy_base": 9198.1, "taker_buy_quote": 16058.06697 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 1.752, "high": 1.758, "low": 1.72, "close": 1.723, "volume": 38156.29, "close_time": 1754308799999, "quote_volume": 66187.29624, "trades": 412, "taker_buy_base": 12732.62, "taker_buy_quote": 22122.54662 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 1.723, "high": 1.778, "low": 1.723, "close": 1.775, "volume": 56293.69, "close_time": 1754323199999, "quote_volume": 99131.53049, "trades": 630, "taker_buy_base": 31722.66, "taker_buy_quote": 55897.03642 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 1.774, "high": 1.824, "low": 1.774, "close": 1.787, "volume": 63889.28, "close_time": 1754337599999, "quote_volume": 114983.73964, "trades": 847, "taker_buy_base": 35125.88, "taker_buy_quote": 63251.27101 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 1.787, "high": 1.831, "low": 1.785, "close": 1.816, "volume": 43994.61, "close_time": 1754351999999, "quote_volume": 79858.57709, "trades": 480, "taker_buy_base": 18189.92, "taker_buy_quote": 33000.84301 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 1.816, "high": 1.816, "low": 1.761, "close": 1.761, "volume": 32047.3, "close_time": 1754366399999, "quote_volume": 57330.09242, "trades": 366, "taker_buy_base": 12090.33, "taker_buy_quote": 21641.1729 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 1.762, "high": 1.773, "low": 1.716, "close": 1.722, "volume": 45703.31, "close_time": 1754380799999, "quote_volume": 79820.43021, "trades": 448, "taker_buy_base": 23446.77, "taker_buy_quote": 40941.51149 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 1.724, "high": 1.789, "low": 1.72, "close": 1.788, "volume": 59696.82, "close_time": 1754395199999, "quote_volume": 105161.08616, "trades": 686, "taker_buy_base": 34397.41, "taker_buy_quote": 60596.98659 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 1.791, "high": 1.791, "low": 1.711, "close": 1.719, "volume": 101766.14, "close_time": 1754409599999, "quote_volume": 177895.21606, "trades": 1182, "taker_buy_base": 46571.85, "taker_buy_quote": 81340.35891 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 1.718, "high": 1.777, "low": 1.715, "close": 1.776, "volume": 74880.91, "close_time": 1754423999999, "quote_volume": 130663.208, "trades": 810, "taker_buy_base": 39068.99, "taker_buy_quote": 68161.26318 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 1.776, "high": 1.795, "low": 1.714, "close": 1.758, "volume": 116163.93, "close_time": 1754438399999, "quote_volume": 203979.98165, "trades": 1171, "taker_buy_base": 56417.28, "taker_buy_quote": 99168.50689 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 1.758, "high": 1.767, "low": 1.701, "close": 1.711, "volume": 69340.53, "close_time": 1754452799999, "quote_volume": 120137.12349, "trades": 866, "taker_buy_base": 33663.01, "taker_buy_quote": 58297.78992 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 1.708, "high": 1.795, "low": 1.696, "close": 1.794, "volume": 91595.16, "close_time": 1754467199999, "quote_volume": 160148.70061, "trades": 1074, "taker_buy_base": 46073.14, "taker_buy_quote": 80550.27722 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 1.797, "high": 1.827, "low": 1.762, "close": 1.763, "volume": 133866.75, "close_time": 1754481599999, "quote_volume": 239664.21376, "trades": 1383, "taker_buy_base": 63510.96, "taker_buy_quote": 113646.93298 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 1.768, "high": 1.834, "low": 1.749, "close": 1.822, "volume": 135251.36, "close_time": 1754495999999, "quote_volume": 242141.93368, "trades": 1506, "taker_buy_base": 72453.24, "taker_buy_quote": 129960.024 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 1.819, "high": 1.823, "low": 1.789, "close": 1.799, "volume": 59366.35, "close_time": 1754510399999, "quote_volume": 106948.7111, "trades": 584, "taker_buy_base": 25904.43, "taker_buy_quote": 46698.37489 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 1.799, "high": 1.806, "low": 1.789, "close": 1.801, "volume": 17374.71, "close_time": 1754524799999, "quote_volume": 31254.04556, "trades": 212, "taker_buy_base": 6953.93, "taker_buy_quote": 12507.81637 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 1.803, "high": 1.818, "low": 1.786, "close": 1.787, "volume": 23836.5, "close_time": 1754539199999, "quote_volume": 42915.21706, "trades": 293, "taker_buy_base": 10617.3, "taker_buy_quote": 19128.28191 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 1.787, "high": 1.812, "low": 1.784, "close": 1.801, "volume": 39865.58, "close_time": 1754553599999, "quote_volume": 71745.04731, "trades": 486, "taker_buy_base": 16547.74, "taker_buy_quote": 29764.10688 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 1.807, "high": 1.856, "low": 1.796, "close": 1.846, "volume": 68573.36, "close_time": 1754567999999, "quote_volume": 125470.73867, "trades": 799, "taker_buy_base": 37084.05, "taker_buy_quote": 67916.34118 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 1.846, "high": 1.859, "low": 1.827, "close": 1.84, "volume": 71794.51, "close_time": 1754582399999, "quote_volume": 132495.36549, "trades": 709, "taker_buy_base": 34820.61, "taker_buy_quote": 64265.48905 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 1.841, "high": 1.844, "low": 1.78, "close": 1.817, "volume": 83463.94, "close_time": 1754596799999, "quote_volume": 150513.1022, "trades": 913, "taker_buy_base": 37719.89, "taker_buy_quote": 68056.23684 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 1.819, "high": 1.848, "low": 1.814, "close": 1.845, "volume": 50047.66, "close_time": 1754611199999, "quote_volume": 91601.46662, "trades": 682, "taker_buy_base": 24891.21, "taker_buy_quote": 45560.36029 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 1.845, "high": 1.858, "low": 1.823, "close": 1.845, "volume": 67936.51, "close_time": 1754625599999, "quote_volume": 124967.94382, "trades": 755, "taker_buy_base": 34122.42, "taker_buy_quote": 62751.29138 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 1.846, "high": 1.867, "low": 1.82, "close": 1.862, "volume": 42600.9, "close_time": 1754639999999, "quote_volume": 78652.3024, "trades": 571, "taker_buy_base": 19683.12, "taker_buy_quote": 36340.84285 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 1.864, "high": 1.871, "low": 1.843, "close": 1.861, "volume": 75925.78, "close_time": 1754654399999, "quote_volume": 140815.79033, "trades": 747, "taker_buy_base": 47394.03, "taker_buy_quote": 87889.05888 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 1.861, "high": 1.876, "low": 1.808, "close": 1.819, "volume": 77049.52, "close_time": 1754668799999, "quote_volume": 142061.77381, "trades": 929, "taker_buy_base": 35613.04, "taker_buy_quote": 65656.38702 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 1.82, "high": 1.884, "low": 1.818, "close": 1.884, "volume": 66365.02, "close_time": 1754683199999, "quote_volume": 123476.55045, "trades": 874, "taker_buy_base": 41048.19, "taker_buy_quote": 76381.11249 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 1.884, "high": 1.889, "low": 1.862, "close": 1.862, "volume": 35751.28, "close_time": 1754697599999, "quote_volume": 67159.1017, "trades": 416, "taker_buy_base": 19293.03, "taker_buy_quote": 36245.47867 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 1.864, "high": 1.881, "low": 1.862, "close": 1.875, "volume": 28855.76, "close_time": 1754711999999, "quote_volume": 54002.08254, "trades": 335, "taker_buy_base": 11375.12, "taker_buy_quote": 21290.4973 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 1.875, "high": 1.939, "low": 1.874, "close": 1.92, "volume": 61464.49, "close_time": 1754726399999, "quote_volume": 117330.48455, "trades": 661, "taker_buy_base": 31509.2, "taker_buy_quote": 60061.00562 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 1.919, "high": 1.951, "low": 1.917, "close": 1.93, "volume": 47853.05, "close_time": 1754740799999, "quote_volume": 92593.33637, "trades": 602, "taker_buy_base": 22243.12, "taker_buy_quote": 43034.48153 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 1.931, "high": 1.95, "low": 1.899, "close": 1.931, "volume": 70163.96, "close_time": 1754755199999, "quote_volume": 135264.59037, "trades": 784, "taker_buy_base": 33547.11, "taker_buy_quote": 64703.03071 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 1.935, "high": 1.967, "low": 1.928, "close": 1.964, "volume": 45378.94, "close_time": 1754769599999, "quote_volume": 88314.89883, "trades": 591, "taker_buy_base": 23103.82, "taker_buy_quote": 44976.76291 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 1.964, "high": 1.986, "low": 1.947, "close": 1.953, "volume": 65333.47, "close_time": 1754783999999, "quote_volume": 128286.19736, "trades": 646, "taker_buy_base": 25725.41, "taker_buy_quote": 50555.13405 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 1.953, "high": 2.031, "low": 1.945, "close": 1.998, "volume": 134549.25, "close_time": 1754798399999, "quote_volume": 267916.5191, "trades": 1526, "taker_buy_base": 74832.68, "taker_buy_quote": 149030.55337 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 1.997, "high": 2.009, "low": 1.909, "close": 1.913, "volume": 95966.3, "close_time": 1754812799999, "quote_volume": 188162.59124, "trades": 1047, "taker_buy_base": 47889.21, "taker_buy_quote": 94134.80282 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 1.914, "high": 1.938, "low": 1.891, "close": 1.901, "volume": 81984.55, "close_time": 1754827199999, "quote_volume": 156823.73907, "trades": 782, "taker_buy_base": 30140.48, "taker_buy_quote": 57826.83177 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 1.902, "high": 1.946, "low": 1.886, "close": 1.936, "volume": 55476.01, "close_time": 1754841599999, "quote_volume": 106351.22299, "trades": 699, "taker_buy_base": 30506.23, "taker_buy_quote": 58529.48753 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 1.935, "high": 2.415, "low": 1.933, "close": 2.251, "volume": 1662250.69, "close_time": 1754855999999, "quote_volume": 3726744.26684, "trades": 16780, "taker_buy_base": 876280.33, "taker_buy_quote": 1964051.28349 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 2.252, "high": 2.309, "low": 2.144, "close": 2.225, "volume": 572577.73, "close_time": 1754870399999, "quote_volume": 1274830.12706, "trades": 6395, "taker_buy_base": 291565.05, "taker_buy_quote": 649120.71957 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 2.225, "high": 2.584, "low": 2.167, "close": 2.457, "volume": 811688.16, "close_time": 1754884799999, "quote_volume": 1937722.12104, "trades": 9130, "taker_buy_base": 414462.46, "taker_buy_quote": 988748.5223 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 2.456, "high": 2.599, "low": 2.407, "close": 2.427, "volume": 710254.13, "close_time": 1754899199999, "quote_volume": 1765674.86811, "trades": 9068, "taker_buy_base": 372956.86, "taker_buy_quote": 927513.04561 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 2.426, "high": 2.544, "low": 2.38, "close": 2.4, "volume": 960171.12, "close_time": 1754913599999, "quote_volume": 2372342.01928, "trades": 11867, "taker_buy_base": 481930.87, "taker_buy_quote": 1190890.46419 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 2.4, "high": 2.469, "low": 2.309, "close": 2.355, "volume": 677264.02, "close_time": 1754927999999, "quote_volume": 1618983.91071, "trades": 8767, "taker_buy_base": 326588.49, "taker_buy_quote": 781654.24375 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 2.357, "high": 2.388, "low": 2.309, "close": 2.361, "volume": 294243.48, "close_time": 1754942399999, "quote_volume": 691678.15996, "trades": 4217, "taker_buy_base": 157733.09, "taker_buy_quote": 370826.87999 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 2.361, "high": 2.448, "low": 2.311, "close": 2.312, "volume": 330283.71, "close_time": 1754956799999, "quote_volume": 783487.69652, "trades": 4667, "taker_buy_base": 142933.79, "taker_buy_quote": 338877.20184 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 2.311, "high": 2.337, "low": 2.254, "close": 2.256, "volume": 251419.44, "close_time": 1754971199999, "quote_volume": 575477.48119, "trades": 4181, "taker_buy_base": 119105.02, "taker_buy_quote": 272736.31154 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 2.259, "high": 2.279, "low": 2.217, "close": 2.252, "volume": 216107.74, "close_time": 1754985599999, "quote_volume": 485301.97029, "trades": 3662, "taker_buy_base": 123520.52, "taker_buy_quote": 277046.42714 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 2.251, "high": 2.252, "low": 2.193, "close": 2.215, "volume": 115868.43, "close_time": 1754999999999, "quote_volume": 257029.57767, "trades": 2424, "taker_buy_base": 51669.33, "taker_buy_quote": 114683.11734 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 2.215, "high": 2.354, "low": 2.203, "close": 2.337, "volume": 252958.65, "close_time": 1755014399999, "quote_volume": 580862.53473, "trades": 3704, "taker_buy_base": 105261.41, "taker_buy_quote": 241193.01243 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 2.335, "high": 2.347, "low": 2.267, "close": 2.29, "volume": 273811.86, "close_time": 1755028799999, "quote_volume": 630137.24726, "trades": 3733, "taker_buy_base": 133135.15, "taker_buy_quote": 305861.75263 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 2.291, "high": 2.325, "low": 2.256, "close": 2.276, "volume": 109180.17, "close_time": 1755043199999, "quote_volume": 249791.2135, "trades": 1557, "taker_buy_base": 55605.72, "taker_buy_quote": 127113.54125 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 2.274, "high": 2.322, "low": 2.221, "close": 2.311, "volume": 86467.73, "close_time": 1755057599999, "quote_volume": 196566.83353, "trades": 1804, "taker_buy_base": 43848.16, "taker_buy_quote": 99732.19882 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 2.31, "high": 2.336, "low": 2.274, "close": 2.312, "volume": 131989.59, "close_time": 1755071999999, "quote_volume": 304233.2141, "trades": 2030, "taker_buy_base": 54514.21, "taker_buy_quote": 125814.24586 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 2.312, "high": 2.388, "low": 2.309, "close": 2.366, "volume": 133629.68, "close_time": 1755086399999, "quote_volume": 314676.95179, "trades": 2284, "taker_buy_base": 70787.94, "taker_buy_quote": 166753.88006 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 2.366, "high": 2.38, "low": 2.274, "close": 2.308, "volume": 150246.89, "close_time": 1755100799999, "quote_volume": 348902.76987, "trades": 2569, "taker_buy_base": 71493.86, "taker_buy_quote": 166092.67858 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 2.311, "high": 2.361, "low": 2.3, "close": 2.355, "volume": 116499.67, "close_time": 1755115199999, "quote_volume": 271317.03374, "trades": 1920, "taker_buy_base": 57788.25, "taker_buy_quote": 134460.9841 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 2.357, "high": 2.374, "low": 2.334, "close": 2.362, "volume": 78228.21, "close_time": 1755129599999, "quote_volume": 184288.22445, "trades": 895, "taker_buy_base": 40616.53, "taker_buy_quote": 95659.64625 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 2.363, "high": 2.364, "low": 2.304, "close": 2.343, "volume": 62287.23, "close_time": 1755143999999, "quote_volume": 145582.80115, "trades": 1117, "taker_buy_base": 29909.26, "taker_buy_quote": 69925.56844 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 2.342, "high": 2.357, "low": 2.275, "close": 2.286, "volume": 60411.8, "close_time": 1755158399999, "quote_volume": 139315.38299, "trades": 1060, "taker_buy_base": 25629.26, "taker_buy_quote": 59083.35148 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 2.293, "high": 2.293, "low": 2.225, "close": 2.246, "volume": 70982.22, "close_time": 1755172799999, "quote_volume": 159848.84712, "trades": 1224, "taker_buy_base": 35736.54, "taker_buy_quote": 80451.07652 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 2.247, "high": 2.257, "low": 2.085, "close": 2.121, "volume": 357993.7, "close_time": 1755187199999, "quote_volume": 771682.01646, "trades": 4817, "taker_buy_base": 164818.31, "taker_buy_quote": 354944.81214 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 2.122, "high": 2.149, "low": 2.064, "close": 2.112, "volume": 116260.69, "close_time": 1755201599999, "quote_volume": 244866.47218, "trades": 1921, "taker_buy_base": 50713.57, "taker_buy_quote": 106760.57041 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 2.112, "high": 2.144, "low": 2.09, "close": 2.11, "volume": 116589.38, "close_time": 1755215999999, "quote_volume": 246431.40789, "trades": 1389, "taker_buy_base": 52603.8, "taker_buy_quote": 111056.85872 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 2.111, "high": 2.152, "low": 2.09, "close": 2.148, "volume": 44699.33, "close_time": 1755230399999, "quote_volume": 94910.82218, "trades": 846, "taker_buy_base": 23631.24, "taker_buy_quote": 50100.39206 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 2.144, "high": 2.18, "low": 2.137, "close": 2.176, "volume": 64095.24, "close_time": 1755244799999, "quote_volume": 138529.64919, "trades": 1210, "taker_buy_base": 28772.07, "taker_buy_quote": 62191.67325 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 2.178, "high": 2.179, "low": 2.131, "close": 2.139, "volume": 66038.31, "close_time": 1755259199999, "quote_volume": 142458.43946, "trades": 1040, "taker_buy_base": 32549.1, "taker_buy_quote": 70328.49365 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 2.139, "high": 2.166, "low": 2.03, "close": 2.049, "volume": 162515.39, "close_time": 1755273599999, "quote_volume": 340442.96304, "trades": 2699, "taker_buy_base": 76865.56, "taker_buy_quote": 160960.62623 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 2.048, "high": 2.095, "low": 2.035, "close": 2.073, "volume": 65911.36, "close_time": 1755287999999, "quote_volume": 136255.79875, "trades": 1092, "taker_buy_base": 31897.38, "taker_buy_quote": 65972.37975 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 2.075, "high": 2.134, "low": 2.07, "close": 2.111, "volume": 27036.79, "close_time": 1755302399999, "quote_volume": 56751.69029, "trades": 369, "taker_buy_base": 13127.63, "taker_buy_quote": 27556.07131 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 2.112, "high": 2.124, "low": 2.088, "close": 2.089, "volume": 11679.9, "close_time": 1755316799999, "quote_volume": 24574.25443, "trades": 255, "taker_buy_base": 6727.82, "taker_buy_quote": 14155.64434 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 2.089, "high": 2.109, "low": 2.089, "close": 2.106, "volume": 25778.48, "close_time": 1755331199999, "quote_volume": 54190.34966, "trades": 374, "taker_buy_base": 9247.8, "taker_buy_quote": 19439.01096 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 2.108, "high": 2.112, "low": 2.076, "close": 2.094, "volume": 38310.05, "close_time": 1755345599999, "quote_volume": 80302.67179, "trades": 657, "taker_buy_base": 19403.87, "taker_buy_quote": 40661.62975 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 2.086, "high": 2.119, "low": 2.086, "close": 2.107, "volume": 32106.47, "close_time": 1755359999999, "quote_volume": 67510.7316, "trades": 479, "taker_buy_base": 16589.03, "taker_buy_quote": 34896.54564 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 2.107, "high": 2.114, "low": 2.093, "close": 2.104, "volume": 20452.37, "close_time": 1755374399999, "quote_volume": 43019.94859, "trades": 330, "taker_buy_base": 8176.95, "taker_buy_quote": 17203.05702 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 2.102, "high": 2.114, "low": 2.091, "close": 2.099, "volume": 20106.35, "close_time": 1755388799999, "quote_volume": 42285.84841, "trades": 354, "taker_buy_base": 8078.13, "taker_buy_quote": 16982.40217 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 2.1, "high": 2.126, "low": 2.093, "close": 2.121, "volume": 24345.81, "close_time": 1755403199999, "quote_volume": 51268.09653, "trades": 433, "taker_buy_base": 12485.62, "taker_buy_quote": 26282.2628 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 2.122, "high": 2.156, "low": 2.122, "close": 2.15, "volume": 35502.73, "close_time": 1755417599999, "quote_volume": 76056.85045, "trades": 600, "taker_buy_base": 20550.92, "taker_buy_quote": 44013.77918 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 2.149, "high": 2.206, "low": 2.135, "close": 2.181, "volume": 96002.73, "close_time": 1755431999999, "quote_volume": 209188.4761, "trades": 1291, "taker_buy_base": 48111.71, "taker_buy_quote": 104834.38207 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 2.182, "high": 2.194, "low": 2.159, "close": 2.194, "volume": 36045.0, "close_time": 1755446399999, "quote_volume": 78367.02997, "trades": 643, "taker_buy_base": 20391.85, "taker_buy_quote": 44336.96977 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 2.196, "high": 2.207, "low": 2.111, "close": 2.124, "volume": 107335.11, "close_time": 1755460799999, "quote_volume": 231309.20205, "trades": 1602, "taker_buy_base": 48813.02, "taker_buy_quote": 105210.2645 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 2.126, "high": 2.164, "low": 2.123, "close": 2.135, "volume": 42166.32, "close_time": 1755475199999, "quote_volume": 90283.27207, "trades": 619, "taker_buy_base": 21021.04, "taker_buy_quote": 45008.65764 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 2.138, "high": 2.147, "low": 2.02, "close": 2.048, "volume": 172585.3, "close_time": 1755489599999, "quote_volume": 359901.2074, "trades": 2304, "taker_buy_base": 80714.36, "taker_buy_quote": 168396.46477 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 2.044, "high": 2.075, "low": 2.019, "close": 2.032, "volume": 76273.25, "close_time": 1755503999999, "quote_volume": 155547.73118, "trades": 1035, "taker_buy_base": 42825.3, "taker_buy_quote": 87287.93573 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 2.035, "high": 2.062, "low": 2.007, "close": 2.059, "volume": 65210.92, "close_time": 1755518399999, "quote_volume": 132916.48143, "trades": 917, "taker_buy_base": 34793.05, "taker_buy_quote": 70879.76171 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 2.057, "high": 2.092, "low": 2.051, "close": 2.064, "volume": 68067.13, "close_time": 1755532799999, "quote_volume": 140766.79938, "trades": 870, "taker_buy_base": 39041.89, "taker_buy_quote": 80729.04937 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 2.072, "high": 2.094, "low": 2.03, "close": 2.033, "volume": 52294.97, "close_time": 1755547199999, "quote_volume": 107604.11043, "trades": 697, "taker_buy_base": 25243.01, "taker_buy_quote": 51958.46268 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 2.034, "high": 2.068, "low": 2.023, "close": 2.028, "volume": 21676.46, "close_time": 1755561599999, "quote_volume": 44341.79791, "trades": 381, "taker_buy_base": 9686.81, "taker_buy_quote": 19814.95921 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 2.029, "high": 2.07, "low": 1.996, "close": 2.005, "volume": 87144.25, "close_time": 1755575999999, "quote_volume": 176904.54859, "trades": 1151, "taker_buy_base": 49353.21, "taker_buy_quote": 100257.666 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 2.003, "high": 2.014, "low": 1.966, "close": 1.982, "volume": 53082.59, "close_time": 1755590399999, "quote_volume": 105579.2879, "trades": 684, "taker_buy_base": 23667.94, "taker_buy_quote": 47076.75362 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 1.986, "high": 2.02, "low": 1.969, "close": 2.019, "volume": 28281.39, "close_time": 1755604799999, "quote_volume": 56555.85457, "trades": 426, "taker_buy_base": 14377.25, "taker_buy_quote": 28784.94664 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 2.018, "high": 2.021, "low": 1.942, "close": 1.958, "volume": 86482.71, "close_time": 1755619199999, "quote_volume": 170523.02314, "trades": 1047, "taker_buy_base": 40065.0, "taker_buy_quote": 78965.74453 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 1.957, "high": 1.962, "low": 1.916, "close": 1.927, "volume": 62529.45, "close_time": 1755633599999, "quote_volume": 121463.19577, "trades": 884, "taker_buy_base": 28295.98, "taker_buy_quote": 54957.68638 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 1.926, "high": 1.948, "low": 1.917, "close": 1.917, "volume": 47350.36, "close_time": 1755647999999, "quote_volume": 91442.61304, "trades": 629, "taker_buy_base": 24102.17, "taker_buy_quote": 46527.64603 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 1.916, "high": 1.956, "low": 1.908, "close": 1.94, "volume": 37488.05, "close_time": 1755662399999, "quote_volume": 72265.61681, "trades": 530, "taker_buy_base": 20835.48, "taker_buy_quote": 40127.47201 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 1.943, "high": 1.985, "low": 1.943, "close": 1.96, "volume": 42603.01, "close_time": 1755676799999, "quote_volume": 83897.6269, "trades": 507, "taker_buy_base": 19855.52, "taker_buy_quote": 39062.92604 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 1.962, "high": 1.983, "low": 1.942, "close": 1.962, "volume": 27147.73, "close_time": 1755691199999, "quote_volume": 53395.53711, "trades": 323, "taker_buy_base": 11925.39, "taker_buy_quote": 23472.36445 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 1.964, "high": 1.995, "low": 1.916, "close": 1.971, "volume": 47599.12, "close_time": 1755705599999, "quote_volume": 93183.31008, "trades": 770, "taker_buy_base": 24628.78, "taker_buy_quote": 48209.90444 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 1.983, "high": 2.081, "low": 1.976, "close": 2.023, "volume": 198267.0, "close_time": 1755719999999, "quote_volume": 400904.00277, "trades": 2325, "taker_buy_base": 93441.08, "taker_buy_quote": 189179.79859 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 2.024, "high": 2.029, "low": 2.001, "close": 2.012, "volume": 81422.34, "close_time": 1755734399999, "quote_volume": 164102.42462, "trades": 1229, "taker_buy_base": 29712.57, "taker_buy_quote": 59891.15209 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 2.012, "high": 2.017, "low": 1.977, "close": 1.993, "volume": 90174.44, "close_time": 1755748799999, "quote_volume": 180097.36364, "trades": 1521, "taker_buy_base": 39457.71, "taker_buy_quote": 78814.16466 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 1.994, "high": 2.003, "low": 1.968, "close": 1.976, "volume": 142265.66, "close_time": 1755763199999, "quote_volume": 282377.83648, "trades": 1432, "taker_buy_base": 86403.39, "taker_buy_quote": 171520.46661 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 1.978, "high": 1.983, "low": 1.939, "close": 1.945, "volume": 83157.53, "close_time": 1755777599999, "quote_volume": 162740.49009, "trades": 1314, "taker_buy_base": 31051.36, "taker_buy_quote": 60755.74648 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 1.946, "high": 1.965, "low": 1.925, "close": 1.926, "volume": 101356.92, "close_time": 1755791999999, "quote_volume": 196978.17645, "trades": 1640, "taker_buy_base": 33611.89, "taker_buy_quote": 65293.98532 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 1.927, "high": 1.946, "low": 1.91, "close": 1.929, "volume": 46535.38, "close_time": 1755806399999, "quote_volume": 89577.4487, "trades": 833, "taker_buy_base": 18915.48, "taker_buy_quote": 36408.95899 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 1.931, "high": 1.947, "low": 1.912, "close": 1.923, "volume": 24035.97, "close_time": 1755820799999, "quote_volume": 46383.07409, "trades": 341, "taker_buy_base": 12131.58, "taker_buy_quote": 23415.94397 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 1.922, "high": 1.938, "low": 1.901, "close": 1.904, "volume": 13382.09, "close_time": 1755835199999, "quote_volume": 25675.55719, "trades": 322, "taker_buy_base": 6096.55, "taker_buy_quote": 11699.59891 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 1.905, "high": 1.924, "low": 1.903, "close": 1.921, "volume": 7304.71, "close_time": 1755849599999, "quote_volume": 13983.66697, "trades": 140, "taker_buy_base": 3821.35, "taker_buy_quote": 7320.3308 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 1.918, "high": 1.927, "low": 1.875, "close": 1.875, "volume": 28726.36, "close_time": 1755863999999, "quote_volume": 54595.40864, "trades": 581, "taker_buy_base": 8473.97, "taker_buy_quote": 16054.72696 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 1.876, "high": 2.002, "low": 1.847, "close": 1.986, "volume": 213837.57, "close_time": 1755878399999, "quote_volume": 412292.99758, "trades": 2234, "taker_buy_base": 107818.03, "taker_buy_quote": 208379.89243 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 1.989, "high": 2.066, "low": 1.989, "close": 2.065, "volume": 84476.18, "close_time": 1755892799999, "quote_volume": 171470.17509, "trades": 826, "taker_buy_base": 49995.73, "taker_buy_quote": 101472.93128 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 2.059, "high": 2.092, "low": 2.057, "close": 2.089, "volume": 49527.7, "close_time": 1755907199999, "quote_volume": 102445.01211, "trades": 491, "taker_buy_base": 21015.26, "taker_buy_quote": 43494.23667 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 2.088, "high": 2.093, "low": 2.012, "close": 2.017, "volume": 28832.52, "close_time": 1755921599999, "quote_volume": 59405.42542, "trades": 420, "taker_buy_base": 14919.77, "taker_buy_quote": 30750.1724 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 2.025, "high": 2.105, "low": 2.024, "close": 2.088, "volume": 70313.1, "close_time": 1755935999999, "quote_volume": 146258.05546, "trades": 858, "taker_buy_base": 35399.17, "taker_buy_quote": 73732.65414 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 2.087, "high": 2.104, "low": 2.058, "close": 2.07, "volume": 37997.64, "close_time": 1755950399999, "quote_volume": 78906.77009, "trades": 537, "taker_buy_base": 17714.85, "taker_buy_quote": 36822.00376 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 2.069, "high": 2.086, "low": 2.058, "close": 2.083, "volume": 26533.02, "close_time": 1755964799999, "quote_volume": 54958.6228, "trades": 507, "taker_buy_base": 10170.94, "taker_buy_quote": 21065.23447 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 2.079, "high": 2.1, "low": 2.067, "close": 2.1, "volume": 44187.91, "close_time": 1755979199999, "quote_volume": 92007.45523, "trades": 535, "taker_buy_base": 23784.94, "taker_buy_quote": 49512.4216 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 2.098, "high": 2.109, "low": 2.075, "close": 2.096, "volume": 34081.24, "close_time": 1755993599999, "quote_volume": 71428.11239, "trades": 472, "taker_buy_base": 9897.12, "taker_buy_quote": 20711.25903 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 2.099, "high": 2.167, "low": 2.081, "close": 2.104, "volume": 129051.98, "close_time": 1756007999999, "quote_volume": 273839.12308, "trades": 1384, "taker_buy_base": 61209.06, "taker_buy_quote": 129834.4972 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 2.107, "high": 2.203, "low": 2.091, "close": 2.104, "volume": 253907.77, "close_time": 1756022399999, "quote_volume": 544609.40039, "trades": 2911, "taker_buy_base": 122543.79, "taker_buy_quote": 262973.29949 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 2.104, "high": 2.107, "low": 2.015, "close": 2.032, "volume": 128274.11, "close_time": 1756036799999, "quote_volume": 264308.78428, "trades": 1138, "taker_buy_base": 57159.55, "taker_buy_quote": 118171.75436 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 2.032, "high": 2.075, "low": 2.027, "close": 2.05, "volume": 69729.94, "close_time": 1756051199999, "quote_volume": 142905.72805, "trades": 831, "taker_buy_base": 31786.22, "taker_buy_quote": 65069.01253 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 2.05, "high": 2.155, "low": 2.039, "close": 2.097, "volume": 226818.84, "close_time": 1756065599999, "quote_volume": 476845.96224, "trades": 2043, "taker_buy_base": 87254.54, "taker_buy_quote": 182801.56584 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 2.098, "high": 2.119, "low": 2.044, "close": 2.1, "volume": 101513.81, "close_time": 1756079999999, "quote_volume": 211409.90398, "trades": 1109, "taker_buy_base": 51330.33, "taker_buy_quote": 106935.96641 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 2.102, "high": 2.11, "low": 2.039, "close": 2.08, "volume": 38942.78, "close_time": 1756094399999, "quote_volume": 80804.64672, "trades": 747, "taker_buy_base": 16942.23, "taker_buy_quote": 35145.78655 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 2.075, "high": 2.083, "low": 1.977, "close": 1.984, "volume": 77716.19, "close_time": 1756108799999, "quote_volume": 156876.30695, "trades": 998, "taker_buy_base": 33504.55, "taker_buy_quote": 67562.25403 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 1.982, "high": 1.992, "low": 1.953, "close": 1.982, "volume": 53381.03, "close_time": 1756123199999, "quote_volume": 105404.5708, "trades": 752, "taker_buy_base": 20929.6, "taker_buy_quote": 41307.63066 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 1.981, "high": 2.006, "low": 1.956, "close": 1.969, "volume": 58592.22, "close_time": 1756137599999, "quote_volume": 116011.81441, "trades": 962, "taker_buy_base": 28152.04, "taker_buy_quote": 55681.39489 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 1.969, "high": 1.983, "low": 1.9, "close": 1.905, "volume": 65050.36, "close_time": 1756151999999, "quote_volume": 126274.75779, "trades": 753, "taker_buy_base": 29907.81, "taker_buy_quote": 58098.16387 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 1.906, "high": 1.915, "low": 1.854, "close": 1.885, "volume": 129307.61, "close_time": 1756166399999, "quote_volume": 242675.41147, "trades": 1479, "taker_buy_base": 58412.48, "taker_buy_quote": 109602.35366 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 1.884, "high": 1.922, "low": 1.869, "close": 1.881, "volume": 58039.2, "close_time": 1756180799999, "quote_volume": 109718.57508, "trades": 763, "taker_buy_base": 35450.34, "taker_buy_quote": 67055.1752 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 1.879, "high": 1.935, "low": 1.877, "close": 1.93, "volume": 66741.07, "close_time": 1756195199999, "quote_volume": 127051.44639, "trades": 935, "taker_buy_base": 33822.59, "taker_buy_quote": 64341.58827 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 1.927, "high": 1.939, "low": 1.903, "close": 1.912, "volume": 43074.98, "close_time": 1756209599999, "quote_volume": 82769.57754, "trades": 587, "taker_buy_base": 23028.64, "taker_buy_quote": 44255.30733 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 1.912, "high": 1.957, "low": 1.903, "close": 1.931, "volume": 74958.6, "close_time": 1756223999999, "quote_volume": 144912.16275, "trades": 1109, "taker_buy_base": 36608.07, "taker_buy_quote": 70850.42168 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 1.936, "high": 1.979, "low": 1.917, "close": 1.974, "volume": 50434.65, "close_time": 1756238399999, "quote_volume": 97828.99334, "trades": 698, "taker_buy_base": 22416.44, "taker_buy_quote": 43496.17333 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 1.975, "high": 1.982, "low": 1.957, "close": 1.96, "volume": 18241.4, "close_time": 1756252799999, "quote_volume": 35919.76359, "trades": 270, "taker_buy_base": 10338.29, "taker_buy_quote": 20349.21312 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 1.959, "high": 1.964, "low": 1.925, "close": 1.955, "volume": 17527.13, "close_time": 1756267199999, "quote_volume": 34062.68275, "trades": 345, "taker_buy_base": 8878.78, "taker_buy_quote": 17274.99734 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 1.953, "high": 1.976, "low": 1.934, "close": 1.939, "volume": 29958.49, "close_time": 1756281599999, "quote_volume": 58808.36187, "trades": 459, "taker_buy_base": 19833.09, "taker_buy_quote": 38954.54306 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 1.944, "high": 1.966, "low": 1.93, "close": 1.965, "volume": 27059.87, "close_time": 1756295999999, "quote_volume": 52777.67782, "trades": 266, "taker_buy_base": 17913.97, "taker_buy_quote": 34967.45919 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 1.964, "high": 1.976, "low": 1.935, "close": 1.97, "volume": 51883.98, "close_time": 1756310399999, "quote_volume": 101365.42512, "trades": 543, "taker_buy_base": 20294.5, "taker_buy_quote": 39687.34197 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 1.97, "high": 1.987, "low": 1.947, "close": 1.957, "volume": 34636.98, "close_time": 1756324799999, "quote_volume": 68036.23521, "trades": 401, "taker_buy_base": 15546.33, "taker_buy_quote": 30581.06926 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 1.957, "high": 1.979, "low": 1.925, "close": 1.932, "volume": 66763.33, "close_time": 1756339199999, "quote_volume": 130670.80544, "trades": 726, "taker_buy_base": 33184.7, "taker_buy_quote": 64964.5254 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 1.931, "high": 1.964, "low": 1.912, "close": 1.961, "volume": 31813.25, "close_time": 1756353599999, "quote_volume": 61906.50593, "trades": 510, "taker_buy_base": 11563.71, "taker_buy_quote": 22528.83686 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 1.957, "high": 1.984, "low": 1.957, "close": 1.981, "volume": 58819.34, "close_time": 1756367999999, "quote_volume": 115722.50186, "trades": 528, "taker_buy_base": 22496.75, "taker_buy_quote": 44275.69205 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 1.985, "high": 1.995, "low": 1.959, "close": 1.978, "volume": 56214.96, "close_time": 1756382399999, "quote_volume": 111373.94012, "trades": 561, "taker_buy_base": 18991.32, "taker_buy_quote": 37587.60783 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 1.978, "high": 2.022, "low": 1.971, "close": 1.985, "volume": 70523.47, "close_time": 1756396799999, "quote_volume": 140960.31466, "trades": 915, "taker_buy_base": 39087.36, "taker_buy_quote": 78109.28066 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 1.99, "high": 2.001, "low": 1.951, "close": 1.952, "volume": 37387.39, "close_time": 1756411199999, "quote_volume": 73881.69031, "trades": 496, "taker_buy_base": 15171.94, "taker_buy_quote": 29930.82901 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 1.952, "high": 2.016, "low": 1.946, "close": 2.016, "volume": 34616.07, "close_time": 1756425599999, "quote_volume": 68702.56614, "trades": 461, "taker_buy_base": 24619.66, "taker_buy_quote": 48894.4072 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 2.017, "high": 2.019, "low": 1.978, "close": 2.0, "volume": 34944.62, "close_time": 1756439999999, "quote_volume": 69650.72875, "trades": 564, "taker_buy_base": 16575.3, "taker_buy_quote": 33053.56303 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 2.001, "high": 2.291, "low": 2.0, "close": 2.057, "volume": 998293.37, "close_time": 1756454399999, "quote_volume": 2120969.80892, "trades": 10107, "taker_buy_base": 554932.26, "taker_buy_quote": 1183073.60199 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 2.06, "high": 2.079, "low": 1.967, "close": 1.976, "volume": 203965.12, "close_time": 1756468799999, "quote_volume": 409268.35568, "trades": 2257, "taker_buy_base": 102442.71, "taker_buy_quote": 205744.35592 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 1.977, "high": 2.04, "low": 1.951, "close": 1.958, "volume": 287830.6, "close_time": 1756483199999, "quote_volume": 574742.09567, "trades": 2986, "taker_buy_base": 141471.53, "taker_buy_quote": 282402.98193 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 1.964, "high": 1.971, "low": 1.903, "close": 1.932, "volume": 106042.19, "close_time": 1756497599999, "quote_volume": 205052.5178, "trades": 1501, "taker_buy_base": 46203.24, "taker_buy_quote": 89359.56069 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 1.931, "high": 1.959, "low": 1.905, "close": 1.947, "volume": 44862.22, "close_time": 1756511999999, "quote_volume": 86826.09647, "trades": 727, "taker_buy_base": 18121.6, "taker_buy_quote": 35042.84499 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 1.947, "high": 1.955, "low": 1.88, "close": 1.939, "volume": 51572.43, "close_time": 1756526399999, "quote_volume": 98752.01228, "trades": 730, "taker_buy_base": 19735.73, "taker_buy_quote": 37870.45989 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 1.941, "high": 1.966, "low": 1.929, "close": 1.959, "volume": 17823.67, "close_time": 1756540799999, "quote_volume": 34763.58902, "trades": 377, "taker_buy_base": 8224.85, "taker_buy_quote": 16019.6189 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 1.958, "high": 1.958, "low": 1.931, "close": 1.954, "volume": 33863.4, "close_time": 1756555199999, "quote_volume": 65810.1037, "trades": 329, "taker_buy_base": 12082.69, "taker_buy_quote": 23539.45228 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 1.949, "high": 1.95, "low": 1.912, "close": 1.946, "volume": 23746.77, "close_time": 1756569599999, "quote_volume": 45826.49276, "trades": 383, "taker_buy_base": 11034.51, "taker_buy_quote": 21298.27042 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 1.948, "high": 1.951, "low": 1.922, "close": 1.934, "volume": 25970.16, "close_time": 1756583999999, "quote_volume": 50117.93457, "trades": 284, "taker_buy_base": 8157.31, "taker_buy_quote": 15765.86445 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 1.932, "high": 1.947, "low": 1.925, "close": 1.945, "volume": 10995.93, "close_time": 1756598399999, "quote_volume": 21287.83137, "trades": 194, "taker_buy_base": 6280.22, "taker_buy_quote": 12144.78816 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 1.946, "high": 1.976, "low": 1.941, "close": 1.96, "volume": 42913.73, "close_time": 1756612799999, "quote_volume": 83999.73198, "trades": 540, "taker_buy_base": 17774.67, "taker_buy_quote": 34808.2353 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 1.962, "high": 1.963, "low": 1.919, "close": 1.922, "volume": 22829.7, "close_time": 1756627199999, "quote_volume": 44221.28542, "trades": 340, "taker_buy_base": 8217.9, "taker_buy_quote": 15909.50704 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 1.923, "high": 1.94, "low": 1.908, "close": 1.919, "volume": 28361.78, "close_time": 1756641599999, "quote_volume": 54581.05971, "trades": 409, "taker_buy_base": 14241.72, "taker_buy_quote": 27405.779 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 1.922, "high": 1.923, "low": 1.904, "close": 1.92, "volume": 14369.69, "close_time": 1756655999999, "quote_volume": 27492.02652, "trades": 301, "taker_buy_base": 9097.1, "taker_buy_quote": 17410.06848 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 1.92, "high": 1.93, "low": 1.908, "close": 1.915, "volume": 13902.23, "close_time": 1756670399999, "quote_volume": 26661.54666, "trades": 276, "taker_buy_base": 6716.6, "taker_buy_quote": 12876.86917 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 1.915, "high": 1.922, "low": 1.876, "close": 1.878, "volume": 12220.97, "close_time": 1756684799999, "quote_volume": 23211.74182, "trades": 218, "taker_buy_base": 6942.69, "taker_buy_quote": 13193.09881 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 1.875, "high": 1.877, "low": 1.836, "close": 1.851, "volume": 31792.63, "close_time": 1756699199999, "quote_volume": 59048.46512, "trades": 408, "taker_buy_base": 12228.56, "taker_buy_quote": 22703.7706 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 1.849, "high": 1.895, "low": 1.825, "close": 1.895, "volume": 23811.61, "close_time": 1756713599999, "quote_volume": 43905.61995, "trades": 400, "taker_buy_base": 14186.69, "taker_buy_quote": 26148.45116 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 1.893, "high": 1.91, "low": 1.843, "close": 1.85, "volume": 44655.63, "close_time": 1756727999999, "quote_volume": 84329.15415, "trades": 647, "taker_buy_base": 22766.02, "taker_buy_quote": 43052.13262 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 1.848, "high": 1.866, "low": 1.822, "close": 1.825, "volume": 18229.06, "close_time": 1756742399999, "quote_volume": 33641.23388, "trades": 270, "taker_buy_base": 6511.34, "taker_buy_quote": 12017.91984 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 1.828, "high": 1.838, "low": 1.813, "close": 1.838, "volume": 16961.15, "close_time": 1756756799999, "quote_volume": 30975.1487, "trades": 255, "taker_buy_base": 7532.24, "taker_buy_quote": 13759.66093 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 1.836, "high": 1.836, "low": 1.772, "close": 1.816, "volume": 60730.2, "close_time": 1756771199999, "quote_volume": 108894.64206, "trades": 590, "taker_buy_base": 22127.79, "taker_buy_quote": 39661.38767 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 1.814, "high": 1.855, "low": 1.811, "close": 1.851, "volume": 10694.76, "close_time": 1756785599999, "quote_volume": 19580.06969, "trades": 207, "taker_buy_base": 5311.66, "taker_buy_quote": 9721.21417 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 1.852, "high": 1.865, "low": 1.847, "close": 1.849, "volume": 19653.17, "close_time": 1756799999999, "quote_volume": 36520.20051, "trades": 276, "taker_buy_base": 7129.12, "taker_buy_quote": 13233.96314 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 1.85, "high": 1.882, "low": 1.846, "close": 1.86, "volume": 36999.13, "close_time": 1756814399999, "quote_volume": 69121.31931, "trades": 430, "taker_buy_base": 12362.58, "taker_buy_quote": 23088.63878 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 1.862, "high": 1.884, "low": 1.82, "close": 1.838, "volume": 39919.81, "close_time": 1756828799999, "quote_volume": 74107.5401, "trades": 568, "taker_buy_base": 17413.99, "taker_buy_quote": 32318.1788 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 1.84, "high": 1.862, "low": 1.835, "close": 1.851, "volume": 13141.9, "close_time": 1756843199999, "quote_volume": 24296.23773, "trades": 223, "taker_buy_base": 6936.49, "taker_buy_quote": 12826.64187 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 1.849, "high": 1.878, "low": 1.847, "close": 1.871, "volume": 20225.33, "close_time": 1756857599999, "quote_volume": 37712.47049, "trades": 247, "taker_buy_base": 6799.67, "taker_buy_quote": 12686.50795 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 1.873, "high": 1.878, "low": 1.854, "close": 1.867, "volume": 7529.94, "close_time": 1756871999999, "quote_volume": 14072.31595, "trades": 126, "taker_buy_base": 3415.16, "taker_buy_quote": 6381.80816 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 1.87, "high": 1.87, "low": 1.847, "close": 1.856, "volume": 18166.88, "close_time": 1756886399999, "quote_volume": 33754.10679, "trades": 204, "taker_buy_base": 6314.51, "taker_buy_quote": 11734.90272 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 1.864, "high": 1.883, "low": 1.854, "close": 1.876, "volume": 12528.28, "close_time": 1756900799999, "quote_volume": 23475.38744, "trades": 168, "taker_buy_base": 5728.05, "taker_buy_quote": 10730.50446 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 1.877, "high": 1.903, "low": 1.867, "close": 1.896, "volume": 24614.32, "close_time": 1756915199999, "quote_volume": 46534.10047, "trades": 293, "taker_buy_base": 13079.03, "taker_buy_quote": 24752.80846 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 1.9, "high": 1.904, "low": 1.88, "close": 1.903, "volume": 14828.98, "close_time": 1756929599999, "quote_volume": 28108.17872, "trades": 322, "taker_buy_base": 5328.5, "taker_buy_quote": 10097.14991 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 1.902, "high": 1.909, "low": 1.892, "close": 1.892, "volume": 7529.69, "close_time": 1756943999999, "quote_volume": 14320.89472, "trades": 124, "taker_buy_base": 1783.82, "taker_buy_quote": 3392.54484 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 1.892, "high": 1.903, "low": 1.857, "close": 1.858, "volume": 20681.57, "close_time": 1756958399999, "quote_volume": 38970.26201, "trades": 295, "taker_buy_base": 8637.54, "taker_buy_quote": 16318.54202 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 1.859, "high": 1.865, "low": 1.829, "close": 1.839, "volume": 23534.25, "close_time": 1756972799999, "quote_volume": 43323.21893, "trades": 257, "taker_buy_base": 16484.55, "taker_buy_quote": 30325.77363 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 1.839, "high": 1.862, "low": 1.836, "close": 1.851, "volume": 24180.86, "close_time": 1756987199999, "quote_volume": 44788.7886, "trades": 316, "taker_buy_base": 14107.32, "taker_buy_quote": 26132.73692 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 1.847, "high": 1.866, "low": 1.815, "close": 1.82, "volume": 25830.58, "close_time": 1757001599999, "quote_volume": 47540.83009, "trades": 482, "taker_buy_base": 11375.3, "taker_buy_quote": 20967.7638 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 1.819, "high": 1.827, "low": 1.797, "close": 1.797, "volume": 29105.09, "close_time": 1757015999999, "quote_volume": 52691.6687, "trades": 499, "taker_buy_base": 9904.72, "taker_buy_quote": 17943.09184 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 1.8, "high": 1.827, "low": 1.8, "close": 1.804, "volume": 12655.89, "close_time": 1757030399999, "quote_volume": 22933.26221, "trades": 239, "taker_buy_base": 7310.02, "taker_buy_quote": 13240.5076 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 1.804, "high": 1.828, "low": 1.803, "close": 1.821, "volume": 10028.98, "close_time": 1757044799999, "quote_volume": 18191.7964, "trades": 142, "taker_buy_base": 4653.37, "taker_buy_quote": 8443.70064 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 1.822, "high": 1.857, "low": 1.817, "close": 1.856, "volume": 37665.85, "close_time": 1757059199999, "quote_volume": 69382.90522, "trades": 369, "taker_buy_base": 10699.43, "taker_buy_quote": 19674.41097 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 1.856, "high": 1.857, "low": 1.832, "close": 1.849, "volume": 31339.4, "close_time": 1757073599999, "quote_volume": 57866.86023, "trades": 450, "taker_buy_base": 20238.41, "taker_buy_quote": 37360.21285 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 1.85, "high": 1.879, "low": 1.806, "close": 1.824, "volume": 93320.45, "close_time": 1757087999999, "quote_volume": 172654.5219, "trades": 1165, "taker_buy_base": 44739.42, "taker_buy_quote": 82853.55598 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 1.819, "high": 1.837, "low": 1.809, "close": 1.829, "volume": 36425.76, "close_time": 1757102399999, "quote_volume": 66327.35834, "trades": 375, "taker_buy_base": 16373.76, "taker_buy_quote": 29823.38393 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 1.833, "high": 1.842, "low": 1.822, "close": 1.834, "volume": 13612.68, "close_time": 1757116799999, "quote_volume": 24954.25845, "trades": 288, "taker_buy_base": 7008.69, "taker_buy_quote": 12851.4484 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 1.836, "high": 1.852, "low": 1.831, "close": 1.833, "volume": 9313.35, "close_time": 1757131199999, "quote_volume": 17120.55904, "trades": 155, "taker_buy_base": 2229.57, "taker_buy_quote": 4101.46266 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 1.835, "high": 1.835, "low": 1.813, "close": 1.815, "volume": 19106.96, "close_time": 1757145599999, "quote_volume": 34723.38988, "trades": 282, "taker_buy_base": 7587.34, "taker_buy_quote": 13799.82572 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 1.817, "high": 1.823, "low": 1.799, "close": 1.816, "volume": 29850.84, "close_time": 1757159999999, "quote_volume": 54043.09105, "trades": 452, "taker_buy_base": 15311.26, "taker_buy_quote": 27712.90986 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 1.82, "high": 1.84, "low": 1.816, "close": 1.821, "volume": 9949.8, "close_time": 1757174399999, "quote_volume": 18193.85263, "trades": 255, "taker_buy_base": 6047.13, "taker_buy_quote": 11058.64188 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 1.819, "high": 1.839, "low": 1.814, "close": 1.82, "volume": 13229.8, "close_time": 1757188799999, "quote_volume": 24191.01433, "trades": 300, "taker_buy_base": 7776.63, "taker_buy_quote": 14226.97684 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 1.822, "high": 1.842, "low": 1.82, "close": 1.836, "volume": 13643.26, "close_time": 1757203199999, "quote_volume": 25001.53646, "trades": 183, "taker_buy_base": 5701.55, "taker_buy_quote": 10453.75217 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 1.834, "high": 1.856, "low": 1.833, "close": 1.856, "volume": 5419.31, "close_time": 1757217599999, "quote_volume": 10014.62315, "trades": 152, "taker_buy_base": 2559.8, "taker_buy_quote": 4731.39365 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 1.858, "high": 1.883, "low": 1.855, "close": 1.87, "volume": 38625.51, "close_time": 1757231999999, "quote_volume": 72194.28591, "trades": 682, "taker_buy_base": 16548.48, "taker_buy_quote": 30935.23598 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 1.866, "high": 1.884, "low": 1.864, "close": 1.884, "volume": 11770.51, "close_time": 1757246399999, "quote_volume": 22072.58219, "trades": 316, "taker_buy_base": 7443.49, "taker_buy_quote": 13953.5382 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 1.884, "high": 1.889, "low": 1.866, "close": 1.868, "volume": 18157.7, "close_time": 1757260799999, "quote_volume": 34127.45544, "trades": 626, "taker_buy_base": 9680.8, "taker_buy_quote": 18196.53683 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 1.869, "high": 1.873, "low": 1.852, "close": 1.861, "volume": 10274.04, "close_time": 1757275199999, "quote_volume": 19142.14115, "trades": 296, "taker_buy_base": 6160.09, "taker_buy_quote": 11477.90327 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 1.859, "high": 1.896, "low": 1.855, "close": 1.883, "volume": 32640.2, "close_time": 1757289599999, "quote_volume": 61108.5326, "trades": 751, "taker_buy_base": 16487.61, "taker_buy_quote": 30844.26828 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 1.882, "high": 1.943, "low": 1.871, "close": 1.934, "volume": 88578.62, "close_time": 1757303999999, "quote_volume": 168751.57985, "trades": 1851, "taker_buy_base": 42754.59, "taker_buy_quote": 81450.32817 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 1.933, "high": 1.937, "low": 1.901, "close": 1.909, "volume": 78662.54, "close_time": 1757318399999, "quote_volume": 151303.05451, "trades": 1710, "taker_buy_base": 45411.21, "taker_buy_quote": 87349.64419 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 1.909, "high": 1.971, "low": 1.909, "close": 1.951, "volume": 71416.15, "close_time": 1757332799999, "quote_volume": 139108.26342, "trades": 1931, "taker_buy_base": 31854.9, "taker_buy_quote": 62110.56284 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 1.954, "high": 1.988, "low": 1.936, "close": 1.985, "volume": 75671.6, "close_time": 1757347199999, "quote_volume": 148373.78088, "trades": 1701, "taker_buy_base": 34580.33, "taker_buy_quote": 67852.99612 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 1.986, "high": 1.994, "low": 1.961, "close": 1.967, "volume": 68271.24, "close_time": 1757361599999, "quote_volume": 135066.50793, "trades": 1731, "taker_buy_base": 35382.78, "taker_buy_quote": 69992.17076 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 1.966, "high": 1.985, "low": 1.952, "close": 1.974, "volume": 26775.73, "close_time": 1757375999999, "quote_volume": 52684.4138, "trades": 670, "taker_buy_base": 12356.64, "taker_buy_quote": 24302.18154 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 1.976, "high": 2.012, "low": 1.963, "close": 2.009, "volume": 65408.67, "close_time": 1757390399999, "quote_volume": 130179.12454, "trades": 1584, "taker_buy_base": 32078.04, "taker_buy_quote": 63861.57143 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 2.008, "high": 2.048, "low": 2.001, "close": 2.029, "volume": 63525.61, "close_time": 1757404799999, "quote_volume": 128331.09141, "trades": 1395, "taker_buy_base": 30811.95, "taker_buy_quote": 62273.95593 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 2.033, "high": 2.039, "low": 2.0, "close": 2.005, "volume": 77218.85, "close_time": 1757419199999, "quote_volume": 155774.64587, "trades": 1373, "taker_buy_base": 36332.0, "taker_buy_quote": 73279.45989 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 2.008, "high": 2.019, "low": 1.948, "close": 1.962, "volume": 115784.06, "close_time": 1757433599999, "quote_volume": 229572.05895, "trades": 1969, "taker_buy_base": 57977.63, "taker_buy_quote": 114934.13525 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 1.962, "high": 1.98, "low": 1.946, "close": 1.97, "volume": 36329.95, "close_time": 1757447999999, "quote_volume": 71270.82727, "trades": 812, "taker_buy_base": 18222.56, "taker_buy_quote": 35726.19573 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 1.968, "high": 1.996, "low": 1.959, "close": 1.981, "volume": 28920.91, "close_time": 1757462399999, "quote_volume": 57251.1426, "trades": 573, "taker_buy_base": 16238.82, "taker_buy_quote": 32189.07331 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 1.982, "high": 2.007, "low": 1.966, "close": 2.001, "volume": 44205.76, "close_time": 1757476799999, "quote_volume": 88006.40952, "trades": 1485, "taker_buy_base": 22841.1, "taker_buy_quote": 45468.70811 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 2.0, "high": 2.006, "low": 1.984, "close": 1.998, "volume": 44247.02, "close_time": 1757491199999, "quote_volume": 88310.24996, "trades": 929, "taker_buy_base": 23501.05, "taker_buy_quote": 46906.53709 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 1.999, "high": 2.004, "low": 1.975, "close": 1.99, "volume": 31914.51, "close_time": 1757505599999, "quote_volume": 63494.59981, "trades": 818, "taker_buy_base": 15075.1, "taker_buy_quote": 29982.8143 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 1.99, "high": 2.049, "low": 1.988, "close": 2.031, "volume": 102887.01, "close_time": 1757519999999, "quote_volume": 208160.98053, "trades": 1820, "taker_buy_base": 62092.28, "taker_buy_quote": 125694.21684 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 2.032, "high": 2.037, "low": 1.984, "close": 1.992, "volume": 47642.29, "close_time": 1757534399999, "quote_volume": 95955.12724, "trades": 898, "taker_buy_base": 19494.06, "taker_buy_quote": 39202.02265 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 1.993, "high": 2.023, "low": 1.993, "close": 2.016, "volume": 22956.37, "close_time": 1757548799999, "quote_volume": 46155.40511, "trades": 444, "taker_buy_base": 9212.76, "taker_buy_quote": 18534.45326 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 2.015, "high": 2.037, "low": 2.015, "close": 2.036, "volume": 25078.88, "close_time": 1757563199999, "quote_volume": 50814.86373, "trades": 579, "taker_buy_base": 11037.92, "taker_buy_quote": 22356.80706 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 2.035, "high": 2.043, "low": 2.017, "close": 2.037, "volume": 47285.12, "close_time": 1757577599999, "quote_volume": 96027.2099, "trades": 1126, "taker_buy_base": 24597.73, "taker_buy_quote": 49955.81084 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 2.038, "high": 2.041, "low": 2.004, "close": 2.004, "volume": 26707.33, "close_time": 1757591999999, "quote_volume": 54128.01087, "trades": 688, "taker_buy_base": 12144.24, "taker_buy_quote": 24599.24828 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 2.005, "high": 2.028, "low": 1.983, "close": 1.992, "volume": 57679.58, "close_time": 1757606399999, "quote_volume": 115323.77847, "trades": 1281, "taker_buy_base": 24841.75, "taker_buy_quote": 49655.40477 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 1.993, "high": 2.02, "low": 1.991, "close": 2.016, "volume": 75614.78, "close_time": 1757620799999, "quote_volume": 151950.22587, "trades": 1139, "taker_buy_base": 26973.49, "taker_buy_quote": 54254.79648 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 2.015, "high": 2.037, "low": 2.009, "close": 2.032, "volume": 18685.52, "close_time": 1757635199999, "quote_volume": 37802.37142, "trades": 497, "taker_buy_base": 9609.71, "taker_buy_quote": 19452.29566 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 2.034, "high": 2.053, "low": 2.01, "close": 2.017, "volume": 12904.81, "close_time": 1757649599999, "quote_volume": 26260.82096, "trades": 415, "taker_buy_base": 8544.99, "taker_buy_quote": 17381.31819 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 2.015, "high": 2.049, "low": 2.01, "close": 2.034, "volume": 29631.98, "close_time": 1757663999999, "quote_volume": 60305.65811, "trades": 640, "taker_buy_base": 14477.26, "taker_buy_quote": 29470.80698 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 2.034, "high": 2.034, "low": 1.988, "close": 1.988, "volume": 28828.29, "close_time": 1757678399999, "quote_volume": 57979.5103, "trades": 709, "taker_buy_base": 13275.06, "taker_buy_quote": 26693.01602 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 1.988, "high": 2.001, "low": 1.968, "close": 1.979, "volume": 37365.43, "close_time": 1757692799999, "quote_volume": 74169.50964, "trades": 829, "taker_buy_base": 22957.81, "taker_buy_quote": 45557.51642 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 1.978, "high": 2.022, "low": 1.974, "close": 2.021, "volume": 26428.15, "close_time": 1757707199999, "quote_volume": 52898.14059, "trades": 922, "taker_buy_base": 17435.06, "taker_buy_quote": 34912.62421 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 2.02, "high": 2.035, "low": 2.006, "close": 2.031, "volume": 21170.87, "close_time": 1757721599999, "quote_volume": 42750.59371, "trades": 688, "taker_buy_base": 9188.38, "taker_buy_quote": 18557.94782 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 2.031, "high": 2.049, "low": 2.026, "close": 2.041, "volume": 22367.55, "close_time": 1757735999999, "quote_volume": 45530.73949, "trades": 516, "taker_buy_base": 11847.37, "taker_buy_quote": 24107.29848 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 2.041, "high": 2.06, "low": 2.021, "close": 2.022, "volume": 34655.7, "close_time": 1757750399999, "quote_volume": 70742.19955, "trades": 720, "taker_buy_base": 19881.9, "taker_buy_quote": 40585.41106 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 2.022, "high": 2.084, "low": 2.016, "close": 2.082, "volume": 48205.9, "close_time": 1757764799999, "quote_volume": 99260.24454, "trades": 1020, "taker_buy_base": 24481.39, "taker_buy_quote": 50454.50676 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 2.08, "high": 2.092, "low": 2.034, "close": 2.059, "volume": 94166.27, "close_time": 1757779199999, "quote_volume": 194469.03226, "trades": 1692, "taker_buy_base": 42489.18, "taker_buy_quote": 87757.78583 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 2.061, "high": 2.071, "low": 2.013, "close": 2.052, "volume": 49032.53, "close_time": 1757793599999, "quote_volume": 100102.0945, "trades": 1119, "taker_buy_base": 23104.18, "taker_buy_quote": 47125.79376 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 2.052, "high": 2.095, "low": 2.052, "close": 2.082, "volume": 44085.4, "close_time": 1757807999999, "quote_volume": 91777.62664, "trades": 686, "taker_buy_base": 21844.77, "taker_buy_quote": 45464.77207 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 2.082, "high": 2.092, "low": 2.043, "close": 2.043, "volume": 33108.7, "close_time": 1757822399999, "quote_volume": 68416.24926, "trades": 958, "taker_buy_base": 15660.7, "taker_buy_quote": 32312.93869 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 2.044, "high": 2.06, "low": 2.019, "close": 2.043, "volume": 49991.98, "close_time": 1757836799999, "quote_volume": 101986.208, "trades": 1186, "taker_buy_base": 25616.4, "taker_buy_quote": 52249.62045 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 2.042, "high": 2.054, "low": 1.999, "close": 2.0, "volume": 53771.22, "close_time": 1757851199999, "quote_volume": 109155.91664, "trades": 1160, "taker_buy_base": 26277.15, "taker_buy_quote": 53294.17039 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 2.003, "high": 2.013, "low": 1.952, "close": 1.968, "volume": 60276.89, "close_time": 1757865599999, "quote_volume": 119278.48012, "trades": 1257, "taker_buy_base": 24529.57, "taker_buy_quote": 48548.74068 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 1.97, "high": 2.012, "low": 1.969, "close": 1.991, "volume": 24948.72, "close_time": 1757879999999, "quote_volume": 49708.28604, "trades": 530, "taker_buy_base": 8206.84, "taker_buy_quote": 16364.57214 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 1.997, "high": 2.016, "low": 1.984, "close": 1.987, "volume": 13663.65, "close_time": 1757894399999, "quote_volume": 27280.27182, "trades": 314, "taker_buy_base": 7858.04, "taker_buy_quote": 15672.05512 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 1.988, "high": 2.011, "low": 1.965, "close": 2.009, "volume": 18427.93, "close_time": 1757908799999, "quote_volume": 36619.72129, "trades": 444, "taker_buy_base": 9643.32, "taker_buy_quote": 19131.30505 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 2.006, "high": 2.018, "low": 1.947, "close": 1.954, "volume": 47693.63, "close_time": 1757923199999, "quote_volume": 94718.09143, "trades": 826, "taker_buy_base": 22080.77, "taker_buy_quote": 43845.03432 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 1.951, "high": 1.951, "low": 1.896, "close": 1.913, "volume": 78874.82, "close_time": 1757937599999, "quote_volume": 151387.99863, "trades": 1100, "taker_buy_base": 32148.27, "taker_buy_quote": 61711.04414 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 1.912, "high": 1.913, "low": 1.869, "close": 1.883, "volume": 32273.33, "close_time": 1757951999999, "quote_volume": 61125.59545, "trades": 662, "taker_buy_base": 16317.51, "taker_buy_quote": 30889.78073 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 1.881, "high": 1.886, "low": 1.856, "close": 1.871, "volume": 55024.47, "close_time": 1757966399999, "quote_volume": 103064.41065, "trades": 1131, "taker_buy_base": 23859.07, "taker_buy_quote": 44653.56376 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 1.873, "high": 1.889, "low": 1.868, "close": 1.889, "volume": 15643.58, "close_time": 1757980799999, "quote_volume": 29361.25357, "trades": 471, "taker_buy_base": 9926.58, "taker_buy_quote": 18619.8675 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 1.887, "high": 1.89, "low": 1.857, "close": 1.857, "volume": 18036.54, "close_time": 1757995199999, "quote_volume": 33732.32117, "trades": 491, "taker_buy_base": 10357.67, "taker_buy_quote": 19364.66027 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 1.858, "high": 1.906, "low": 1.847, "close": 1.901, "volume": 33519.76, "close_time": 1758009599999, "quote_volume": 63118.97612, "trades": 790, "taker_buy_base": 10400.12, "taker_buy_quote": 19616.75622 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 1.904, "high": 1.911, "low": 1.888, "close": 1.894, "volume": 19114.23, "close_time": 1758023999999, "quote_volume": 36303.6607, "trades": 889, "taker_buy_base": 10573.15, "taker_buy_quote": 20082.93261 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 1.894, "high": 1.916, "low": 1.869, "close": 1.908, "volume": 43108.91, "close_time": 1758038399999, "quote_volume": 81635.28288, "trades": 1130, "taker_buy_base": 19681.91, "taker_buy_quote": 37291.46697 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 1.909, "high": 1.933, "low": 1.896, "close": 1.931, "volume": 30228.3, "close_time": 1758052799999, "quote_volume": 58041.30823, "trades": 674, "taker_buy_base": 15259.78, "taker_buy_quote": 29283.59041 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 1.931, "high": 1.942, "low": 1.926, "close": 1.928, "volume": 16040.43, "close_time": 1758067199999, "quote_volume": 31007.12046, "trades": 405, "taker_buy_base": 8524.81, "taker_buy_quote": 16477.14024 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 1.929, "high": 1.943, "low": 1.914, "close": 1.919, "volume": 84074.38, "close_time": 1758081599999, "quote_volume": 162339.56146, "trades": 723, "taker_buy_base": 72138.19, "taker_buy_quote": 139310.55099 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 1.919, "high": 1.939, "low": 1.898, "close": 1.929, "volume": 36037.25, "close_time": 1758095999999, "quote_volume": 69342.80396, "trades": 713, "taker_buy_base": 26004.45, "taker_buy_quote": 50083.88262 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 1.929, "high": 1.93, "low": 1.886, "close": 1.9, "volume": 38095.56, "close_time": 1758110399999, "quote_volume": 72499.76449, "trades": 1071, "taker_buy_base": 18851.65, "taker_buy_quote": 35867.17452 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 1.901, "high": 1.916, "low": 1.894, "close": 1.898, "volume": 26096.43, "close_time": 1758124799999, "quote_volume": 49699.96677, "trades": 837, "taker_buy_base": 13061.7, "taker_buy_quote": 24876.15493 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 1.895, "high": 1.961, "low": 1.885, "close": 1.96, "volume": 310067.3, "close_time": 1758139199999, "quote_volume": 599311.27894, "trades": 3144, "taker_buy_base": 233816.73, "taker_buy_quote": 452400.23404 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 1.961, "high": 2.023, "low": 1.932, "close": 2.0, "volume": 140383.53, "close_time": 1758153599999, "quote_volume": 278516.09335, "trades": 1949, "taker_buy_base": 106228.69, "taker_buy_quote": 210672.62661 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 2.0, "high": 2.015, "low": 1.987, "close": 2.004, "volume": 45733.95, "close_time": 1758167999999, "quote_volume": 91539.301, "trades": 1036, "taker_buy_base": 22435.05, "taker_buy_quote": 44831.65381 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 2.004, "high": 2.02, "low": 1.979, "close": 1.998, "volume": 166721.75, "close_time": 1758182399999, "quote_volume": 334601.49067, "trades": 1693, "taker_buy_base": 41394.81, "taker_buy_quote": 82861.28465 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 1.998, "high": 2.023, "low": 1.994, "close": 2.008, "volume": 138196.8, "close_time": 1758196799999, "quote_volume": 277829.98655, "trades": 1296, "taker_buy_base": 76315.65, "taker_buy_quote": 153524.02267 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 2.013, "high": 2.04, "low": 2.004, "close": 2.04, "volume": 250809.96, "close_time": 1758211199999, "quote_volume": 508654.33265, "trades": 1978, "taker_buy_base": 189249.6, "taker_buy_quote": 384018.96332 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 2.04, "high": 2.094, "low": 2.038, "close": 2.092, "volume": 119085.48, "close_time": 1758225599999, "quote_volume": 246505.40228, "trades": 1798, "taker_buy_base": 65724.63, "taker_buy_quote": 136083.70642 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 2.092, "high": 2.112, "low": 2.062, "close": 2.075, "volume": 108443.72, "close_time": 1758239999999, "quote_volume": 226295.28354, "trades": 1560, "taker_buy_base": 57338.39, "taker_buy_quote": 119608.58734 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 2.077, "high": 2.101, "low": 2.038, "close": 2.038, "volume": 82803.51, "close_time": 1758254399999, "quote_volume": 171478.62853, "trades": 1395, "taker_buy_base": 45965.16, "taker_buy_quote": 95202.18319 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 2.039, "high": 2.052, "low": 2.01, "close": 2.015, "volume": 209966.46, "close_time": 1758268799999, "quote_volume": 425577.06759, "trades": 1963, "taker_buy_base": 132798.57, "taker_buy_quote": 269180.83515 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 2.012, "high": 2.029, "low": 1.982, "close": 1.989, "volume": 199912.57, "close_time": 1758283199999, "quote_volume": 402303.38769, "trades": 2433, "taker_buy_base": 42345.24, "taker_buy_quote": 84922.62808 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 1.989, "high": 2.02, "low": 1.972, "close": 1.988, "volume": 96294.05, "close_time": 1758297599999, "quote_volume": 192338.92068, "trades": 1625, "taker_buy_base": 40112.98, "taker_buy_quote": 80044.68718 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 1.986, "high": 2.003, "low": 1.964, "close": 1.974, "volume": 53483.5, "close_time": 1758311999999, "quote_volume": 106064.10941, "trades": 947, "taker_buy_base": 26258.04, "taker_buy_quote": 52089.47197 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 1.974, "high": 1.992, "low": 1.959, "close": 1.977, "volume": 27988.92, "close_time": 1758326399999, "quote_volume": 55262.18951, "trades": 744, "taker_buy_base": 14798.53, "taker_buy_quote": 29183.99467 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 1.976, "high": 1.981, "low": 1.953, "close": 1.971, "volume": 29355.5, "close_time": 1758340799999, "quote_volume": 57675.89392, "trades": 708, "taker_buy_base": 14495.75, "taker_buy_quote": 28465.33471 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 1.968, "high": 2.012, "low": 1.963, "close": 1.999, "volume": 47280.73, "close_time": 1758355199999, "quote_volume": 94202.34649, "trades": 891, "taker_buy_base": 25593.11, "taker_buy_quote": 51018.58793 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 1.999, "high": 2.005, "low": 1.971, "close": 1.982, "volume": 61548.74, "close_time": 1758369599999, "quote_volume": 122153.72747, "trades": 988, "taker_buy_base": 30397.99, "taker_buy_quote": 60269.63809 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 1.981, "high": 2.02, "low": 1.939, "close": 2.014, "volume": 160485.28, "close_time": 1758383999999, "quote_volume": 319018.99993, "trades": 2718, "taker_buy_base": 84033.94, "taker_buy_quote": 167204.9983 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 2.016, "high": 2.027, "low": 1.997, "close": 2.007, "volume": 58925.88, "close_time": 1758398399999, "quote_volume": 118371.68173, "trades": 1259, "taker_buy_base": 33850.7, "taker_buy_quote": 67974.92798 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 2.007, "high": 2.06, "low": 2.007, "close": 2.037, "volume": 122175.19, "close_time": 1758412799999, "quote_volume": 248438.4417, "trades": 1583, "taker_buy_base": 72440.4, "taker_buy_quote": 147215.85996 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 2.038, "high": 2.046, "low": 2.01, "close": 2.02, "volume": 40247.22, "close_time": 1758427199999, "quote_volume": 81551.70301, "trades": 851, "taker_buy_base": 17206.09, "taker_buy_quote": 34818.26488 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 2.022, "high": 2.042, "low": 2.013, "close": 2.03, "volume": 30922.37, "close_time": 1758441599999, "quote_volume": 62745.54058, "trades": 565, "taker_buy_base": 16662.42, "taker_buy_quote": 33800.71486 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 2.032, "high": 2.037, "low": 1.993, "close": 2.006, "volume": 86422.46, "close_time": 1758455999999, "quote_volume": 173588.08756, "trades": 1036, "taker_buy_base": 34037.5, "taker_buy_quote": 68428.06777 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 2.006, "high": 2.025, "low": 2.006, "close": 2.014, "volume": 31934.74, "close_time": 1758470399999, "quote_volume": 64368.21444, "trades": 739, "taker_buy_base": 15885.11, "taker_buy_quote": 32007.02372 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 2.014, "high": 2.02, "low": 1.987, "close": 2.003, "volume": 48497.03, "close_time": 1758484799999, "quote_volume": 97215.97839, "trades": 956, "taker_buy_base": 26985.42, "taker_buy_quote": 54081.03369 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 2.002, "high": 2.013, "low": 1.991, "close": 1.992, "volume": 38759.22, "close_time": 1758499199999, "quote_volume": 77495.50559, "trades": 476, "taker_buy_base": 18822.09, "taker_buy_quote": 37578.19201 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 1.99, "high": 1.998, "low": 1.911, "close": 1.932, "volume": 82185.01, "close_time": 1758513599999, "quote_volume": 160039.54221, "trades": 1260, "taker_buy_base": 44671.83, "taker_buy_quote": 86987.57139 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 1.929, "high": 1.936, "low": 1.783, "close": 1.835, "volume": 331901.85, "close_time": 1758527999999, "quote_volume": 605674.0531, "trades": 2591, "taker_buy_base": 216619.28, "taker_buy_quote": 393483.40362 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 1.834, "high": 1.851, "low": 1.819, "close": 1.829, "volume": 76084.77, "close_time": 1758542399999, "quote_volume": 139602.73511, "trades": 868, "taker_buy_base": 26987.03, "taker_buy_quote": 49478.10455 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 1.83, "high": 1.866, "low": 1.803, "close": 1.854, "volume": 345393.86, "close_time": 1758556799999, "quote_volume": 634355.2497, "trades": 3572, "taker_buy_base": 177391.9, "taker_buy_quote": 325786.79076 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 1.856, "high": 1.943, "low": 1.854, "close": 1.873, "volume": 446148.99, "close_time": 1758571199999, "quote_volume": 849594.85673, "trades": 4541, "taker_buy_base": 189900.83, "taker_buy_quote": 361622.14963 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 1.873, "high": 1.927, "low": 1.869, "close": 1.92, "volume": 105183.13, "close_time": 1758585599999, "quote_volume": 200136.43606, "trades": 1059, "taker_buy_base": 53211.07, "taker_buy_quote": 101229.61923 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 1.919, "high": 1.93, "low": 1.86, "close": 1.874, "volume": 60849.9, "close_time": 1758599999999, "quote_volume": 115002.33003, "trades": 825, "taker_buy_base": 27622.75, "taker_buy_quote": 52238.34087 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 1.874, "high": 1.898, "low": 1.852, "close": 1.89, "volume": 74865.91, "close_time": 1758614399999, "quote_volume": 140619.75694, "trades": 980, "taker_buy_base": 28078.51, "taker_buy_quote": 52732.99976 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 1.891, "high": 1.929, "low": 1.888, "close": 1.91, "volume": 122937.4, "close_time": 1758628799999, "quote_volume": 235026.3468, "trades": 1367, "taker_buy_base": 60394.4, "taker_buy_quote": 115442.41242 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 1.909, "high": 1.95, "low": 1.902, "close": 1.942, "volume": 91921.14, "close_time": 1758643199999, "quote_volume": 176923.705, "trades": 1529, "taker_buy_base": 52125.48, "taker_buy_quote": 100224.80528 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 1.943, "high": 2.006, "low": 1.928, "close": 1.983, "volume": 298297.09, "close_time": 1758657599999, "quote_volume": 588123.33275, "trades": 3131, "taker_buy_base": 137129.48, "taker_buy_quote": 270358.92686 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 1.984, "high": 2.093, "low": 1.984, "close": 2.071, "volume": 269836.72, "close_time": 1758671999999, "quote_volume": 553787.69224, "trades": 3131, "taker_buy_base": 151709.34, "taker_buy_quote": 311775.10886 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 2.071, "high": 2.166, "low": 2.056, "close": 2.123, "volume": 222196.16, "close_time": 1758686399999, "quote_volume": 472227.80342, "trades": 3321, "taker_buy_base": 104232.94, "taker_buy_quote": 221307.65603 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 2.122, "high": 2.192, "low": 2.07, "close": 2.118, "volume": 352043.08, "close_time": 1758700799999, "quote_volume": 747378.56305, "trades": 4896, "taker_buy_base": 171487.39, "taker_buy_quote": 363727.32188 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 2.119, "high": 2.242, "low": 2.117, "close": 2.226, "volume": 291707.66, "close_time": 1758715199999, "quote_volume": 642026.65354, "trades": 4298, "taker_buy_base": 170313.32, "taker_buy_quote": 374908.14735 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 2.226, "high": 2.242, "low": 2.165, "close": 2.196, "volume": 295460.63, "close_time": 1758729599999, "quote_volume": 653018.6817, "trades": 3538, "taker_buy_base": 109671.9, "taker_buy_quote": 242087.66708 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 2.2, "high": 2.242, "low": 2.196, "close": 2.209, "volume": 149597.8, "close_time": 1758743999999, "quote_volume": 331393.68829, "trades": 2320, "taker_buy_base": 63376.83, "taker_buy_quote": 140421.10022 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 2.208, "high": 2.219, "low": 2.148, "close": 2.161, "volume": 130318.5, "close_time": 1758758399999, "quote_volume": 283984.33048, "trades": 1533, "taker_buy_base": 46138.54, "taker_buy_quote": 100481.72881 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 2.16, "high": 2.172, "low": 2.087, "close": 2.1, "volume": 107808.51, "close_time": 1758772799999, "quote_volume": 229111.9966, "trades": 1898, "taker_buy_base": 44868.16, "taker_buy_quote": 95242.9599 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 2.099, "high": 2.104, "low": 2.005, "close": 2.01, "volume": 132797.27, "close_time": 1758787199999, "quote_volume": 270883.64929, "trades": 1325, "taker_buy_base": 51530.83, "taker_buy_quote": 105073.48084 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 2.01, "high": 2.074, "low": 2.008, "close": 2.009, "volume": 131913.03, "close_time": 1758801599999, "quote_volume": 268844.77477, "trades": 1781, "taker_buy_base": 58033.28, "taker_buy_quote": 118372.56881 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 2.011, "high": 2.116, "low": 1.972, "close": 2.109, "volume": 256266.04, "close_time": 1758815999999, "quote_volume": 526606.05479, "trades": 2998, "taker_buy_base": 139516.09, "taker_buy_quote": 287067.67789 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 2.105, "high": 2.141, "low": 2.037, "close": 2.099, "volume": 401749.47, "close_time": 1758830399999, "quote_volume": 840055.52644, "trades": 3961, "taker_buy_base": 275560.31, "taker_buy_quote": 575447.59277 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 2.1, "high": 2.173, "low": 2.068, "close": 2.153, "volume": 204449.74, "close_time": 1758844799999, "quote_volume": 435040.32374, "trades": 3160, "taker_buy_base": 107490.34, "taker_buy_quote": 228715.3326 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 2.152, "high": 2.21, "low": 2.102, "close": 2.208, "volume": 299168.7, "close_time": 1758859199999, "quote_volume": 640727.18443, "trades": 4672, "taker_buy_base": 151935.89, "taker_buy_quote": 325482.77027 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 2.207, "high": 2.36, "low": 2.185, "close": 2.301, "volume": 1512468.51, "close_time": 1758873599999, "quote_volume": 3467399.39049, "trades": 12254, "taker_buy_base": 375391.4, "taker_buy_quote": 851454.73023 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 2.299, "high": 2.338, "low": 2.244, "close": 2.289, "volume": 299939.03, "close_time": 1758887999999, "quote_volume": 688409.29904, "trades": 5061, "taker_buy_base": 130061.77, "taker_buy_quote": 298770.90891 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 2.286, "high": 2.371, "low": 2.216, "close": 2.331, "volume": 533656.97, "close_time": 1758902399999, "quote_volume": 1227267.81637, "trades": 9780, "taker_buy_base": 247661.38, "taker_buy_quote": 569455.56704 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 2.33, "high": 2.387, "low": 2.248, "close": 2.267, "volume": 1330032.15, "close_time": 1758916799999, "quote_volume": 3081597.81741, "trades": 9113, "taker_buy_base": 1065199.14, "taker_buy_quote": 2468161.69289 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 2.266, "high": 2.437, "low": 2.261, "close": 2.362, "volume": 2022874.67, "close_time": 1758931199999, "quote_volume": 4753910.11938, "trades": 13134, "taker_buy_base": 179266.64, "taker_buy_quote": 422747.41326 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 2.365, "high": 2.366, "low": 2.311, "close": 2.324, "volume": 193120.67, "close_time": 1758945599999, "quote_volume": 449697.80586, "trades": 3460, "taker_buy_base": 112326.33, "taker_buy_quote": 261216.99551 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 2.326, "high": 2.408, "low": 2.325, "close": 2.394, "volume": 307511.44, "close_time": 1758959999999, "quote_volume": 727181.78992, "trades": 5072, "taker_buy_base": 89970.07, "taker_buy_quote": 212997.67778 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 2.393, "high": 2.426, "low": 2.33, "close": 2.34, "volume": 295350.53, "close_time": 1758974399999, "quote_volume": 700051.41168, "trades": 5562, "taker_buy_base": 87417.22, "taker_buy_quote": 207733.75461 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 2.345, "high": 2.362, "low": 2.297, "close": 2.308, "volume": 63488.12, "close_time": 1758988799999, "quote_volume": 147710.6391, "trades": 1566, "taker_buy_base": 30114.59, "taker_buy_quote": 70066.98723 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 2.309, "high": 2.355, "low": 2.3, "close": 2.309, "volume": 51291.37, "close_time": 1759003199999, "quote_volume": 119170.84738, "trades": 1270, "taker_buy_base": 24757.04, "taker_buy_quote": 57531.85464 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 2.311, "high": 2.333, "low": 2.283, "close": 2.287, "volume": 45888.21, "close_time": 1759017599999, "quote_volume": 106091.15264, "trades": 1096, "taker_buy_base": 24380.2, "taker_buy_quote": 56382.7319 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 2.289, "high": 2.439, "low": 2.28, "close": 2.43, "volume": 265145.0, "close_time": 1759031999999, "quote_volume": 622673.93675, "trades": 3651, "taker_buy_base": 126192.92, "taker_buy_quote": 297055.47663 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 2.429, "high": 2.429, "low": 2.329, "close": 2.347, "volume": 130450.89, "close_time": 1759046399999, "quote_volume": 309107.2507, "trades": 3428, "taker_buy_base": 70095.44, "taker_buy_quote": 166028.69195 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 2.346, "high": 2.377, "low": 2.297, "close": 2.304, "volume": 94246.34, "close_time": 1759060799999, "quote_volume": 219459.75661, "trades": 2356, "taker_buy_base": 43990.02, "taker_buy_quote": 102496.51417 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 2.303, "high": 2.305, "low": 2.249, "close": 2.303, "volume": 85726.13, "close_time": 1759075199999, "quote_volume": 195196.42379, "trades": 1831, "taker_buy_base": 39167.67, "taker_buy_quote": 89314.43491 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 2.303, "high": 2.316, "low": 2.287, "close": 2.298, "volume": 41454.97, "close_time": 1759089599999, "quote_volume": 95466.75964, "trades": 987, "taker_buy_base": 24640.48, "taker_buy_quote": 56736.4762 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 2.297, "high": 2.306, "low": 2.259, "close": 2.289, "volume": 49690.28, "close_time": 1759103999999, "quote_volume": 113590.06338, "trades": 934, "taker_buy_base": 22990.65, "taker_buy_quote": 52568.41746 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 2.301, "high": 2.338, "low": 2.248, "close": 2.251, "volume": 60510.09, "close_time": 1759118399999, "quote_volume": 138286.31616, "trades": 1584, "taker_buy_base": 30926.26, "taker_buy_quote": 70781.72977 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 2.254, "high": 2.288, "low": 2.231, "close": 2.273, "volume": 71963.57, "close_time": 1759132799999, "quote_volume": 162608.24615, "trades": 1453, "taker_buy_base": 36130.63, "taker_buy_quote": 81651.02796 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 2.273, "high": 2.317, "low": 2.247, "close": 2.265, "volume": 61421.76, "close_time": 1759147199999, "quote_volume": 139696.62048, "trades": 1655, "taker_buy_base": 28839.46, "taker_buy_quote": 65619.37648 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 2.264, "high": 2.334, "low": 2.227, "close": 2.267, "volume": 265707.57, "close_time": 1759161599999, "quote_volume": 605139.95263, "trades": 3903, "taker_buy_base": 106947.25, "taker_buy_quote": 243110.8357 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 2.268, "high": 2.342, "low": 2.267, "close": 2.31, "volume": 134774.74, "close_time": 1759175999999, "quote_volume": 310829.03901, "trades": 3753, "taker_buy_base": 71284.56, "taker_buy_quote": 164584.7368 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 2.309, "high": 2.334, "low": 2.259, "close": 2.26, "volume": 36753.95, "close_time": 1759190399999, "quote_volume": 84633.56565, "trades": 1124, "taker_buy_base": 20355.15, "taker_buy_quote": 46910.09441 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 2.258, "high": 2.27, "low": 2.163, "close": 2.169, "volume": 92511.54, "close_time": 1759204799999, "quote_volume": 203275.00232, "trades": 2084, "taker_buy_base": 27584.49, "taker_buy_quote": 60730.66489 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 2.17, "high": 2.219, "low": 2.152, "close": 2.158, "volume": 88446.05, "close_time": 1759219199999, "quote_volume": 193525.75139, "trades": 2345, "taker_buy_base": 41365.27, "taker_buy_quote": 90577.81033 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 2.159, "high": 2.168, "low": 2.075, "close": 2.08, "volume": 1199849.7, "close_time": 1759233599999, "quote_volume": 2533266.04406, "trades": 4896, "taker_buy_base": 921480.96, "taker_buy_quote": 1944430.94095 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 2.082, "high": 2.085, "low": 1.985, "close": 2.016, "volume": 894067.49, "close_time": 1759247999999, "quote_volume": 1797775.24955, "trades": 5799, "taker_buy_base": 658386.76, "taker_buy_quote": 1319649.08394 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 2.013, "high": 2.024, "low": 1.976, "close": 2.023, "volume": 130052.84, "close_time": 1759262399999, "quote_volume": 260273.94455, "trades": 2683, "taker_buy_base": 66074.86, "taker_buy_quote": 132239.58063 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 2.025, "high": 2.041, "low": 1.996, "close": 2.001, "volume": 86063.92, "close_time": 1759276799999, "quote_volume": 173735.05644, "trades": 1576, "taker_buy_base": 37975.57, "taker_buy_quote": 76579.97887 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 2.0, "high": 2.011, "low": 1.954, "close": 1.975, "volume": 95486.78, "close_time": 1759291199999, "quote_volume": 189019.2023, "trades": 2264, "taker_buy_base": 34269.38, "taker_buy_quote": 67768.7238 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 1.975, "high": 2.006, "low": 1.969, "close": 1.978, "volume": 71638.92, "close_time": 1759305599999, "quote_volume": 142195.3177, "trades": 1698, "taker_buy_base": 33840.7, "taker_buy_quote": 67140.6243 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 1.975, "high": 2.051, "low": 1.968, "close": 2.042, "volume": 123924.32, "close_time": 1759319999999, "quote_volume": 251560.93157, "trades": 2923, "taker_buy_base": 69303.99, "taker_buy_quote": 140765.78383 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 2.042, "high": 2.073, "low": 2.03, "close": 2.039, "volume": 89152.36, "close_time": 1759334399999, "quote_volume": 182953.48062, "trades": 2072, "taker_buy_base": 42379.03, "taker_buy_quote": 86926.50408 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 2.043, "high": 2.212, "low": 2.032, "close": 2.164, "volume": 234825.23, "close_time": 1759348799999, "quote_volume": 502577.32603, "trades": 4606, "taker_buy_base": 130381.76, "taker_buy_quote": 278853.04611 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 2.162, "high": 2.244, "low": 2.155, "close": 2.177, "volume": 213472.97, "close_time": 1759363199999, "quote_volume": 469096.87038, "trades": 4126, "taker_buy_base": 88627.86, "taker_buy_quote": 194715.65852 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 2.176, "high": 2.293, "low": 2.171, "close": 2.25, "volume": 199490.78, "close_time": 1759377599999, "quote_volume": 448369.71128, "trades": 4781, "taker_buy_base": 90492.99, "taker_buy_quote": 203432.85416 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 2.251, "high": 2.397, "low": 2.243, "close": 2.347, "volume": 296488.25, "close_time": 1759391999999, "quote_volume": 689378.92737, "trades": 6767, "taker_buy_base": 158070.14, "taker_buy_quote": 367450.27409 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 2.342, "high": 2.406, "low": 2.321, "close": 2.327, "volume": 256955.24, "close_time": 1759406399999, "quote_volume": 607694.10715, "trades": 6044, "taker_buy_base": 128578.76, "taker_buy_quote": 304281.49768 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 2.327, "high": 2.336, "low": 2.261, "close": 2.287, "volume": 220885.99, "close_time": 1759420799999, "quote_volume": 506663.93998, "trades": 5033, "taker_buy_base": 98391.91, "taker_buy_quote": 226165.84746 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 2.287, "high": 2.324, "low": 2.269, "close": 2.29, "volume": 150994.43, "close_time": 1759435199999, "quote_volume": 346380.23874, "trades": 2820, "taker_buy_base": 69175.65, "taker_buy_quote": 158665.11399 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 2.289, "high": 2.291, "low": 2.262, "close": 2.289, "volume": 65240.58, "close_time": 1759449599999, "quote_volume": 148703.7213, "trades": 1928, "taker_buy_base": 26483.26, "taker_buy_quote": 60373.59263 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 2.288, "high": 2.288, "low": 2.236, "close": 2.25, "volume": 93747.11, "close_time": 1759463999999, "quote_volume": 210868.14953, "trades": 2421, "taker_buy_base": 39365.52, "taker_buy_quote": 88511.94745 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 2.249, "high": 2.277, "low": 2.243, "close": 2.277, "volume": 90596.58, "close_time": 1759478399999, "quote_volume": 205125.74532, "trades": 2523, "taker_buy_base": 42720.86, "taker_buy_quote": 96764.5797 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 2.274, "high": 2.312, "low": 2.27, "close": 2.29, "volume": 125457.99, "close_time": 1759492799999, "quote_volume": 286918.75741, "trades": 3113, "taker_buy_base": 52789.84, "taker_buy_quote": 120696.55014 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 2.291, "high": 2.513, "low": 2.279, "close": 2.507, "volume": 347317.39, "close_time": 1759507199999, "quote_volume": 831785.87952, "trades": 7075, "taker_buy_base": 163130.66, "taker_buy_quote": 390298.41618 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 2.507, "high": 2.507, "low": 2.364, "close": 2.406, "volume": 478737.56, "close_time": 1759521599999, "quote_volume": 1156899.24434, "trades": 6608, "taker_buy_base": 227641.97, "taker_buy_quote": 550069.25254 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 2.405, "high": 2.452, "low": 2.382, "close": 2.419, "volume": 116432.21, "close_time": 1759535999999, "quote_volume": 281534.62209, "trades": 2835, "taker_buy_base": 46385.02, "taker_buy_quote": 112135.95521 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 2.42, "high": 2.421, "low": 2.354, "close": 2.363, "volume": 117713.17, "close_time": 1759550399999, "quote_volume": 280850.13607, "trades": 2418, "taker_buy_base": 54108.91, "taker_buy_quote": 128998.39238 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 2.364, "high": 2.366, "low": 2.339, "close": 2.351, "volume": 41585.79, "close_time": 1759564799999, "quote_volume": 97741.20317, "trades": 1428, "taker_buy_base": 15943.36, "taker_buy_quote": 37459.62322 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 2.352, "high": 2.365, "low": 2.31, "close": 2.317, "volume": 86064.43, "close_time": 1759579199999, "quote_volume": 201401.63976, "trades": 1820, "taker_buy_base": 41183.55, "taker_buy_quote": 96375.39984 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 2.319, "high": 2.348, "low": 2.272, "close": 2.288, "volume": 65552.2, "close_time": 1759593599999, "quote_volume": 151597.16773, "trades": 1834, "taker_buy_base": 27025.87, "taker_buy_quote": 62683.69558 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 2.291, "high": 2.315, "low": 2.273, "close": 2.311, "volume": 44508.49, "close_time": 1759607999999, "quote_volume": 102120.80295, "trades": 967, "taker_buy_base": 19934.02, "taker_buy_quote": 45745.90021 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 2.312, "high": 2.332, "low": 2.305, "close": 2.313, "volume": 36970.0, "close_time": 1759622399999, "quote_volume": 85661.4802, "trades": 819, "taker_buy_base": 20228.1, "taker_buy_quote": 46857.84456 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 2.314, "high": 2.342, "low": 2.302, "close": 2.322, "volume": 94693.94, "close_time": 1759636799999, "quote_volume": 220254.37969, "trades": 1748, "taker_buy_base": 33808.71, "taker_buy_quote": 78618.05161 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 2.324, "high": 2.354, "low": 2.318, "close": 2.349, "volume": 56008.79, "close_time": 1759651199999, "quote_volume": 130934.86862, "trades": 1746, "taker_buy_base": 27549.88, "taker_buy_quote": 64408.84082 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 2.348, "high": 2.359, "low": 2.282, "close": 2.299, "volume": 134905.78, "close_time": 1759665599999, "quote_volume": 312331.84589, "trades": 2526, "taker_buy_base": 58740.9, "taker_buy_quote": 135926.58183 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 2.296, "high": 2.304, "low": 2.268, "close": 2.292, "volume": 95165.5, "close_time": 1759679999999, "quote_volume": 217545.07172, "trades": 1733, "taker_buy_base": 45245.75, "taker_buy_quote": 103319.68053 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 2.292, "high": 2.303, "low": 2.247, "close": 2.262, "volume": 78315.99, "close_time": 1759694399999, "quote_volume": 177980.26236, "trades": 1794, "taker_buy_base": 39265.02, "taker_buy_quote": 89149.91472 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 2.262, "high": 2.285, "low": 2.253, "close": 2.276, "volume": 26813.97, "close_time": 1759708799999, "quote_volume": 60924.98097, "trades": 710, "taker_buy_base": 13484.49, "taker_buy_quote": 30644.82679 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 2.277, "high": 2.327, "low": 2.259, "close": 2.279, "volume": 64879.19, "close_time": 1759723199999, "quote_volume": 148411.88956, "trades": 2170, "taker_buy_base": 30832.59, "taker_buy_quote": 70566.05854 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 2.276, "high": 2.292, "low": 2.248, "close": 2.255, "volume": 70863.22, "close_time": 1759737599999, "quote_volume": 160421.08979, "trades": 1211, "taker_buy_base": 37367.24, "taker_buy_quote": 84446.76257 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 2.258, "high": 2.271, "low": 2.234, "close": 2.263, "volume": 49357.88, "close_time": 1759751999999, "quote_volume": 110899.89854, "trades": 1744, "taker_buy_base": 19604.85, "taker_buy_quote": 44050.56065 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 2.263, "high": 2.371, "low": 2.253, "close": 2.338, "volume": 118209.26, "close_time": 1759766399999, "quote_volume": 272340.97665, "trades": 2307, "taker_buy_base": 70068.51, "taker_buy_quote": 161409.40027 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 2.337, "high": 2.498, "low": 2.324, "close": 2.453, "volume": 335830.52, "close_time": 1759780799999, "quote_volume": 810258.91087, "trades": 5976, "taker_buy_base": 162392.37, "taker_buy_quote": 391433.41257 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 2.453, "high": 2.461, "low": 2.414, "close": 2.423, "volume": 80849.73, "close_time": 1759795199999, "quote_volume": 197178.21487, "trades": 1687, "taker_buy_base": 37905.57, "taker_buy_quote": 92409.24442 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 2.423, "high": 2.458, "low": 2.391, "close": 2.443, "volume": 77238.74, "close_time": 1759809599999, "quote_volume": 187494.55576, "trades": 1643, "taker_buy_base": 33649.9, "taker_buy_quote": 81785.12454 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 2.44, "high": 2.46, "low": 2.362, "close": 2.376, "volume": 81205.5, "close_time": 1759823999999, "quote_volume": 196258.43309, "trades": 1734, "taker_buy_base": 33781.7, "taker_buy_quote": 81611.39135 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 2.377, "high": 2.486, "low": 2.356, "close": 2.475, "volume": 134004.99, "close_time": 1759838399999, "quote_volume": 319655.91914, "trades": 1977, "taker_buy_base": 32861.97, "taker_buy_quote": 79086.74082 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 2.475, "high": 2.578, "low": 2.396, "close": 2.411, "volume": 381623.23, "close_time": 1759852799999, "quote_volume": 949418.83854, "trades": 6570, "taker_buy_base": 176338.4, "taker_buy_quote": 439594.37581 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 2.408, "high": 2.462, "low": 2.389, "close": 2.435, "volume": 111191.45, "close_time": 1759867199999, "quote_volume": 269096.99964, "trades": 2104, "taker_buy_base": 51770.73, "taker_buy_quote": 125353.09836 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 2.437, "high": 2.46, "low": 2.408, "close": 2.422, "volume": 85706.95, "close_time": 1759881599999, "quote_volume": 209379.95834, "trades": 1397, "taker_buy_base": 30378.4, "taker_buy_quote": 74142.49005 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 2.422, "high": 2.497, "low": 2.399, "close": 2.418, "volume": 110289.49, "close_time": 1759895999999, "quote_volume": 270532.62891, "trades": 2689, "taker_buy_base": 51793.84, "taker_buy_quote": 127009.97915 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 2.416, "high": 2.447, "low": 2.344, "close": 2.367, "volume": 198008.64, "close_time": 1759910399999, "quote_volume": 468479.72735, "trades": 2649, "taker_buy_base": 38001.37, "taker_buy_quote": 90489.49816 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 2.369, "high": 2.508, "low": 2.338, "close": 2.398, "volume": 205322.29, "close_time": 1759924799999, "quote_volume": 497899.17391, "trades": 4553, "taker_buy_base": 100991.65, "taker_buy_quote": 244865.08361 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 2.395, "high": 2.44, "low": 2.375, "close": 2.396, "volume": 74203.21, "close_time": 1759939199999, "quote_volume": 178292.44008, "trades": 1932, "taker_buy_base": 31814.53, "taker_buy_quote": 76492.34754 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 2.395, "high": 2.442, "low": 2.373, "close": 2.428, "volume": 73739.26, "close_time": 1759953599999, "quote_volume": 178451.74891, "trades": 1587, "taker_buy_base": 33021.01, "taker_buy_quote": 79941.67151 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 2.427, "high": 2.467, "low": 2.415, "close": 2.433, "volume": 68830.41, "close_time": 1759967999999, "quote_volume": 167838.31606, "trades": 1344, "taker_buy_base": 30003.36, "taker_buy_quote": 73146.57285 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 2.431, "high": 2.435, "low": 2.355, "close": 2.38, "volume": 51610.23, "close_time": 1759982399999, "quote_volume": 123487.38804, "trades": 1199, "taker_buy_base": 19428.68, "taker_buy_quote": 46461.31233 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 2.38, "high": 2.425, "low": 2.372, "close": 2.374, "volume": 73463.55, "close_time": 1759996799999, "quote_volume": 175794.55714, "trades": 1515, "taker_buy_base": 30520.13, "taker_buy_quote": 73094.54103 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 2.377, "high": 2.386, "low": 2.317, "close": 2.348, "volume": 77490.19, "close_time": 1760011199999, "quote_volume": 181682.41974, "trades": 1459, "taker_buy_base": 36356.84, "taker_buy_quote": 85209.84657 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 2.343, "high": 2.444, "low": 2.261, "close": 2.273, "volume": 262931.8, "close_time": 1760025599999, "quote_volume": 614312.961, "trades": 3685, "taker_buy_base": 93131.06, "taker_buy_quote": 219606.97834 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 2.273, "high": 2.304, "low": 2.249, "close": 2.284, "volume": 60977.82, "close_time": 1760039999999, "quote_volume": 138715.52982, "trades": 1156, "taker_buy_base": 28481.34, "taker_buy_quote": 64744.90643 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 2.28, "high": 2.291, "low": 2.264, "close": 2.276, "volume": 30972.75, "close_time": 1760054399999, "quote_volume": 70476.07856, "trades": 687, "taker_buy_base": 14415.82, "taker_buy_quote": 32812.34046 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 2.272, "high": 2.301, "low": 2.244, "close": 2.276, "volume": 79113.98, "close_time": 1760068799999, "quote_volume": 180199.03655, "trades": 910, "taker_buy_base": 45198.13, "taker_buy_quote": 102708.66893 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 2.276, "high": 2.304, "low": 2.26, "close": 2.27, "volume": 48803.96, "close_time": 1760083199999, "quote_volume": 111578.01369, "trades": 1081, "taker_buy_base": 29902.47, "taker_buy_quote": 68382.88852 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 2.268, "high": 2.305, "low": 2.268, "close": 2.292, "volume": 53529.97, "close_time": 1760097599999, "quote_volume": 122567.51125, "trades": 1029, "taker_buy_base": 33371.85, "taker_buy_quote": 76392.19704 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 2.291, "high": 2.321, "low": 2.152, "close": 2.175, "volume": 115867.46, "close_time": 1760111999999, "quote_volume": 258223.36554, "trades": 2176, "taker_buy_base": 51894.26, "taker_buy_quote": 116023.12289 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 2.169, "high": 2.219, "low": 2.127, "close": 2.151, "volume": 149392.74, "close_time": 1760126399999, "quote_volume": 323943.65707, "trades": 2697, "taker_buy_base": 55754.57, "taker_buy_quote": 120969.61783 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 2.151, "high": 2.66, "low": 0.465, "close": 1.804, "volume": 1127298.39, "close_time": 1760140799999, "quote_volume": 1950593.61867, "trades": 13631, "taker_buy_base": 556057.19, "taker_buy_quote": 970617.81278 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 1.809, "high": 1.918, "low": 1.738, "close": 1.89, "volume": 444565.69, "close_time": 1760155199999, "quote_volume": 813015.40337, "trades": 3781, "taker_buy_base": 248987.05, "taker_buy_quote": 454796.55148 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 1.884, "high": 1.95, "low": 1.846, "close": 1.85, "volume": 346905.2, "close_time": 1760169599999, "quote_volume": 662873.66272, "trades": 2619, "taker_buy_base": 203590.62, "taker_buy_quote": 389526.13229 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 1.852, "high": 1.904, "low": 1.838, "close": 1.844, "volume": 89531.82, "close_time": 1760183999999, "quote_volume": 167493.94708, "trades": 1216, "taker_buy_base": 45823.4, "taker_buy_quote": 85753.47797 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 1.841, "high": 1.846, "low": 1.779, "close": 1.811, "volume": 52436.96, "close_time": 1760198399999, "quote_volume": 94984.8632, "trades": 771, "taker_buy_base": 22297.93, "taker_buy_quote": 40416.81447 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 1.809, "high": 1.821, "low": 1.769, "close": 1.775, "volume": 43366.95, "close_time": 1760212799999, "quote_volume": 77984.97498, "trades": 450, "taker_buy_base": 20016.36, "taker_buy_quote": 36034.30562 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 1.777, "high": 1.777, "low": 1.694, "close": 1.732, "volume": 214814.74, "close_time": 1760227199999, "quote_volume": 372869.11613, "trades": 2166, "taker_buy_base": 173725.1, "taker_buy_quote": 301790.92367 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 1.727, "high": 1.762, "low": 1.696, "close": 1.744, "volume": 35475.67, "close_time": 1760241599999, "quote_volume": 61473.22812, "trades": 613, "taker_buy_base": 18828.68, "taker_buy_quote": 32652.86715 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 1.748, "high": 1.793, "low": 1.742, "close": 1.777, "volume": 29425.65, "close_time": 1760255999999, "quote_volume": 51997.63928, "trades": 494, "taker_buy_base": 17283.2, "taker_buy_quote": 30525.12592 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 1.782, "high": 1.791, "low": 1.745, "close": 1.779, "volume": 19602.24, "close_time": 1760270399999, "quote_volume": 34728.61175, "trades": 366, "taker_buy_base": 8442.38, "taker_buy_quote": 14937.35146 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 1.786, "high": 1.929, "low": 1.765, "close": 1.919, "volume": 95122.13, "close_time": 1760284799999, "quote_volume": 175158.29506, "trades": 1816, "taker_buy_base": 43916.32, "taker_buy_quote": 81032.54839 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 1.918, "high": 2.013, "low": 1.911, "close": 1.999, "volume": 137385.49, "close_time": 1760299199999, "quote_volume": 270139.11428, "trades": 2578, "taker_buy_base": 77537.24, "taker_buy_quote": 152593.52207 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 1.999, "high": 2.012, "low": 1.945, "close": 1.958, "volume": 102784.8, "close_time": 1760313599999, "quote_volume": 202428.53915, "trades": 1804, "taker_buy_base": 48894.05, "taker_buy_quote": 96275.60326 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 1.957, "high": 1.993, "low": 1.938, "close": 1.949, "volume": 147186.64, "close_time": 1760327999999, "quote_volume": 288790.30003, "trades": 2663, "taker_buy_base": 74835.66, "taker_buy_quote": 146799.45142 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 1.95, "high": 1.979, "low": 1.926, "close": 1.945, "volume": 122388.21, "close_time": 1760342399999, "quote_volume": 238290.00854, "trades": 2472, "taker_buy_base": 59859.59, "taker_buy_quote": 116551.66371 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 1.944, "high": 2.002, "low": 1.901, "close": 1.942, "volume": 195976.09, "close_time": 1760356799999, "quote_volume": 385094.13433, "trades": 3437, "taker_buy_base": 97620.29, "taker_buy_quote": 191848.59723 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 1.942, "high": 2.006, "low": 1.924, "close": 1.979, "volume": 240611.32, "close_time": 1760371199999, "quote_volume": 473407.5281, "trades": 3163, "taker_buy_base": 119419.73, "taker_buy_quote": 235037.63458 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 1.978, "high": 2.049, "low": 1.956, "close": 2.039, "volume": 165640.0, "close_time": 1760385599999, "quote_volume": 332168.64473, "trades": 2741, "taker_buy_base": 83239.64, "taker_buy_quote": 166919.56958 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 2.038, "high": 2.059, "low": 2.023, "close": 2.039, "volume": 42315.78, "close_time": 1760399999999, "quote_volume": 86337.5318, "trades": 971, "taker_buy_base": 22840.39, "taker_buy_quote": 46615.67425 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 2.04, "high": 2.045, "low": 1.957, "close": 1.964, "volume": 53022.27, "close_time": 1760414399999, "quote_volume": 105874.41666, "trades": 1034, "taker_buy_base": 23210.35, "taker_buy_quote": 46314.32291 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 1.968, "high": 1.971, "low": 1.837, "close": 1.865, "volume": 165398.85, "close_time": 1760428799999, "quote_volume": 312725.79875, "trades": 2500, "taker_buy_base": 83552.47, "taker_buy_quote": 157621.42622 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 1.863, "high": 1.92, "low": 1.842, "close": 1.876, "volume": 177865.54, "close_time": 1760443199999, "quote_volume": 336007.802, "trades": 1483, "taker_buy_base": 141392.81, "taker_buy_quote": 267586.23346 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 1.875, "high": 1.956, "low": 1.825, "close": 1.955, "volume": 131479.32, "close_time": 1760457599999, "quote_volume": 247807.95493, "trades": 1726, "taker_buy_base": 94502.86, "taker_buy_quote": 178541.46331 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 1.956, "high": 1.983, "low": 1.911, "close": 1.942, "volume": 71578.71, "close_time": 1760471999999, "quote_volume": 139697.98535, "trades": 1398, "taker_buy_base": 38431.54, "taker_buy_quote": 75070.78168 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 1.94, "high": 1.947, "low": 1.914, "close": 1.92, "volume": 68564.3, "close_time": 1760486399999, "quote_volume": 132116.9635, "trades": 892, "taker_buy_base": 53357.5, "taker_buy_quote": 102809.54443 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 1.923, "high": 1.941, "low": 1.901, "close": 1.909, "volume": 84176.01, "close_time": 1760500799999, "quote_volume": 162345.77814, "trades": 936, "taker_buy_base": 57458.8, "taker_buy_quote": 111095.03392 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 1.91, "high": 1.947, "low": 1.897, "close": 1.946, "volume": 94903.13, "close_time": 1760515199999, "quote_volume": 183503.64646, "trades": 1234, "taker_buy_base": 20321.68, "taker_buy_quote": 39087.82988 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 1.946, "high": 1.973, "low": 1.897, "close": 1.911, "volume": 39098.75, "close_time": 1760529599999, "quote_volume": 75616.98272, "trades": 1031, "taker_buy_base": 14196.32, "taker_buy_quote": 27472.42367 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 1.91, "high": 1.915, "low": 1.836, "close": 1.856, "volume": 62806.26, "close_time": 1760543999999, "quote_volume": 117348.27939, "trades": 1547, "taker_buy_base": 32054.23, "taker_buy_quote": 59908.84683 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 1.855, "high": 1.866, "low": 1.827, "close": 1.834, "volume": 39362.59, "close_time": 1760558399999, "quote_volume": 72888.21362, "trades": 740, "taker_buy_base": 21085.65, "taker_buy_quote": 39055.94677 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 1.834, "high": 1.848, "low": 1.801, "close": 1.847, "volume": 41644.89, "close_time": 1760572799999, "quote_volume": 75982.64691, "trades": 676, "taker_buy_base": 16588.15, "taker_buy_quote": 30236.14121 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 1.847, "high": 1.854, "low": 1.819, "close": 1.83, "volume": 12872.15, "close_time": 1760587199999, "quote_volume": 23582.33715, "trades": 268, "taker_buy_base": 7593.94, "taker_buy_quote": 13923.56304 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 1.825, "high": 1.847, "low": 1.795, "close": 1.827, "volume": 31455.34, "close_time": 1760601599999, "quote_volume": 57315.25218, "trades": 935, "taker_buy_base": 15920.81, "taker_buy_quote": 29052.82665 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 1.828, "high": 1.858, "low": 1.773, "close": 1.856, "volume": 34862.94, "close_time": 1760615999999, "quote_volume": 63428.01406, "trades": 995, "taker_buy_base": 16430.99, "taker_buy_quote": 29895.82408 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 1.856, "high": 1.864, "low": 1.745, "close": 1.758, "volume": 53090.11, "close_time": 1760630399999, "quote_volume": 95304.18958, "trades": 1032, "taker_buy_base": 21252.73, "taker_buy_quote": 38278.6665 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 1.755, "high": 1.807, "low": 1.725, "close": 1.736, "volume": 69028.18, "close_time": 1760644799999, "quote_volume": 121275.49719, "trades": 1170, "taker_buy_base": 35060.36, "taker_buy_quote": 61734.86767 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 1.74, "high": 1.741, "low": 1.694, "close": 1.719, "volume": 88006.98, "close_time": 1760659199999, "quote_volume": 151281.07467, "trades": 1169, "taker_buy_base": 45105.48, "taker_buy_quote": 77523.90396 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 1.715, "high": 1.758, "low": 1.715, "close": 1.758, "volume": 31019.72, "close_time": 1760673599999, "quote_volume": 53824.80223, "trades": 461, "taker_buy_base": 16391.26, "taker_buy_quote": 28429.83815 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 1.756, "high": 1.773, "low": 1.617, "close": 1.622, "volume": 158111.21, "close_time": 1760687999999, "quote_volume": 268149.29988, "trades": 1485, "taker_buy_base": 77385.0, "taker_buy_quote": 130928.55142 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 1.623, "high": 1.7, "low": 1.588, "close": 1.685, "volume": 357322.88, "close_time": 1760702399999, "quote_volume": 579935.67984, "trades": 2623, "taker_buy_base": 168112.48, "taker_buy_quote": 273446.16151 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 1.686, "high": 1.696, "low": 1.636, "close": 1.694, "volume": 103957.05, "close_time": 1760716799999, "quote_volume": 173869.29888, "trades": 1094, "taker_buy_base": 46747.56, "taker_buy_quote": 78044.20505 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 1.697, "high": 1.726, "low": 1.684, "close": 1.712, "volume": 73490.18, "close_time": 1760731199999, "quote_volume": 125318.25408, "trades": 791, "taker_buy_base": 37878.54, "taker_buy_quote": 64616.552 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 1.711, "high": 1.732, "low": 1.7, "close": 1.702, "volume": 21209.87, "close_time": 1760745599999, "quote_volume": 36404.54361, "trades": 322, "taker_buy_base": 10074.42, "taker_buy_quote": 17283.26348 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 1.703, "high": 1.719, "low": 1.697, "close": 1.716, "volume": 22243.84, "close_time": 1760759999999, "quote_volume": 38017.12987, "trades": 315, "taker_buy_base": 9192.88, "taker_buy_quote": 15708.46256 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 1.715, "high": 1.747, "low": 1.696, "close": 1.718, "volume": 34654.28, "close_time": 1760774399999, "quote_volume": 59400.49938, "trades": 521, "taker_buy_base": 14792.44, "taker_buy_quote": 25383.4167 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 1.722, "high": 1.736, "low": 1.706, "close": 1.732, "volume": 29348.42, "close_time": 1760788799999, "quote_volume": 50574.54708, "trades": 543, "taker_buy_base": 15551.63, "taker_buy_quote": 26799.88374 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 1.73, "high": 1.733, "low": 1.689, "close": 1.699, "volume": 9334.63, "close_time": 1760803199999, "quote_volume": 15921.10514, "trades": 230, "taker_buy_base": 4023.56, "taker_buy_quote": 6865.25964 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 1.696, "high": 1.717, "low": 1.68, "close": 1.708, "volume": 27543.65, "close_time": 1760817599999, "quote_volume": 46757.06565, "trades": 534, "taker_buy_base": 14311.24, "taker_buy_quote": 24307.77772 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 1.707, "high": 1.714, "low": 1.696, "close": 1.705, "volume": 14319.78, "close_time": 1760831999999, "quote_volume": 24424.79143, "trades": 212, "taker_buy_base": 6810.81, "taker_buy_quote": 11615.79784 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 1.704, "high": 1.719, "low": 1.694, "close": 1.712, "volume": 11146.43, "close_time": 1760846399999, "quote_volume": 18965.72026, "trades": 230, "taker_buy_base": 5641.65, "taker_buy_quote": 9599.30493 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 1.716, "high": 1.716, "low": 1.682, "close": 1.689, "volume": 16634.44, "close_time": 1760860799999, "quote_volume": 28258.87307, "trades": 327, "taker_buy_base": 8168.84, "taker_buy_quote": 13880.8113 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 1.69, "high": 1.733, "low": 1.669, "close": 1.715, "volume": 95867.04, "close_time": 1760875199999, "quote_volume": 163448.30072, "trades": 1017, "taker_buy_base": 49086.17, "taker_buy_quote": 83677.08181 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 1.715, "high": 1.731, "low": 1.682, "close": 1.72, "volume": 194640.58, "close_time": 1760889599999, "quote_volume": 333292.97318, "trades": 1933, "taker_buy_base": 96150.0, "taker_buy_quote": 164645.665 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 1.721, "high": 1.767, "low": 1.71, "close": 1.738, "volume": 95193.67, "close_time": 1760903999999, "quote_volume": 165874.61084, "trades": 1263, "taker_buy_base": 53121.88, "taker_buy_quote": 92538.77816 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 1.737, "high": 1.74, "low": 1.701, "close": 1.703, "volume": 31646.67, "close_time": 1760918399999, "quote_volume": 54601.45885, "trades": 566, "taker_buy_base": 15054.54, "taker_buy_quote": 25955.40981 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 1.7, "high": 1.712, "low": 1.642, "close": 1.708, "volume": 131667.87, "close_time": 1760932799999, "quote_volume": 220639.83456, "trades": 1593, "taker_buy_base": 70257.28, "taker_buy_quote": 117512.7933 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 1.709, "high": 1.758, "low": 1.704, "close": 1.729, "volume": 70920.19, "close_time": 1760947199999, "quote_volume": 122169.10063, "trades": 966, "taker_buy_base": 35867.49, "taker_buy_quote": 61793.96258 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 1.727, "high": 1.756, "low": 1.722, "close": 1.754, "volume": 45937.22, "close_time": 1760961599999, "quote_volume": 79889.76161, "trades": 717, "taker_buy_base": 25726.73, "taker_buy_quote": 44752.5432 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 1.754, "high": 1.789, "low": 1.754, "close": 1.766, "volume": 40185.9, "close_time": 1760975999999, "quote_volume": 71216.33132, "trades": 596, "taker_buy_base": 21161.87, "taker_buy_quote": 37487.41149 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 1.761, "high": 1.761, "low": 1.713, "close": 1.723, "volume": 44420.6, "close_time": 1760990399999, "quote_volume": 76896.90712, "trades": 744, "taker_buy_base": 22609.72, "taker_buy_quote": 39115.7807 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 1.718, "high": 1.744, "low": 1.712, "close": 1.729, "volume": 15598.49, "close_time": 1761004799999, "quote_volume": 26956.88618, "trades": 224, "taker_buy_base": 8216.44, "taker_buy_quote": 14199.09833 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 1.728, "high": 1.742, "low": 1.698, "close": 1.715, "volume": 44061.16, "close_time": 1761019199999, "quote_volume": 75563.92505, "trades": 413, "taker_buy_base": 19206.51, "taker_buy_quote": 32973.03582 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 1.716, "high": 1.741, "low": 1.696, "close": 1.727, "volume": 195649.99, "close_time": 1761033599999, "quote_volume": 335936.86713, "trades": 1672, "taker_buy_base": 119585.35, "taker_buy_quote": 205423.47295 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 1.719, "high": 1.741, "low": 1.691, "close": 1.735, "volume": 80990.23, "close_time": 1761047999999, "quote_volume": 139433.3181, "trades": 1257, "taker_buy_base": 41554.68, "taker_buy_quote": 71551.5921 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 1.731, "high": 1.814, "low": 1.702, "close": 1.807, "volume": 111297.78, "close_time": 1761062399999, "quote_volume": 195313.63243, "trades": 1872, "taker_buy_base": 52830.5, "taker_buy_quote": 92827.40335 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 1.809, "high": 1.825, "low": 1.757, "close": 1.767, "volume": 67222.15, "close_time": 1761076799999, "quote_volume": 119964.59987, "trades": 1017, "taker_buy_base": 32474.89, "taker_buy_quote": 57934.78309 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 1.772, "high": 1.772, "low": 1.66, "close": 1.662, "volume": 87316.19, "close_time": 1761091199999, "quote_volume": 151101.64768, "trades": 1215, "taker_buy_base": 38999.9, "taker_buy_quote": 67261.54632 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 1.662, "high": 1.679, "low": 1.649, "close": 1.672, "volume": 82055.37, "close_time": 1761105599999, "quote_volume": 136417.92501, "trades": 801, "taker_buy_base": 43568.86, "taker_buy_quote": 72368.83717 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 1.672, "high": 1.696, "low": 1.655, "close": 1.673, "volume": 35949.44, "close_time": 1761119999999, "quote_volume": 60144.47474, "trades": 538, "taker_buy_base": 19879.06, "taker_buy_quote": 33248.19074 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 1.67, "high": 1.692, "low": 1.644, "close": 1.682, "volume": 33011.08, "close_time": 1761134399999, "quote_volume": 54858.06587, "trades": 500, "taker_buy_base": 15348.09, "taker_buy_quote": 25540.36419 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 1.679, "high": 1.746, "low": 1.674, "close": 1.711, "volume": 78493.15, "close_time": 1761148799999, "quote_volume": 134461.09617, "trades": 1344, "taker_buy_base": 39134.6, "taker_buy_quote": 67107.21926 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 1.71, "high": 1.715, "low": 1.657, "close": 1.666, "volume": 82301.07, "close_time": 1761163199999, "quote_volume": 138162.29912, "trades": 1092, "taker_buy_base": 39128.65, "taker_buy_quote": 65631.60726 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 1.67, "high": 1.677, "low": 1.594, "close": 1.66, "volume": 105357.71, "close_time": 1761177599999, "quote_volume": 172216.02698, "trades": 1055, "taker_buy_base": 62019.35, "taker_buy_quote": 101633.36561 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 1.655, "high": 1.672, "low": 1.647, "close": 1.657, "volume": 33572.15, "close_time": 1761191999999, "quote_volume": 55897.09539, "trades": 200, "taker_buy_base": 7894.45, "taker_buy_quote": 13091.29143 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 1.658, "high": 1.701, "low": 1.658, "close": 1.691, "volume": 13773.32, "close_time": 1761206399999, "quote_volume": 23137.35561, "trades": 143, "taker_buy_base": 8299.75, "taker_buy_quote": 13951.21516 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 1.689, "high": 1.693, "low": 1.67, "close": 1.671, "volume": 9585.62, "close_time": 1761220799999, "quote_volume": 16145.48027, "trades": 93, "taker_buy_base": 4862.12, "taker_buy_quote": 8198.409 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 1.668, "high": 1.728, "low": 1.658, "close": 1.717, "volume": 59662.15, "close_time": 1761235199999, "quote_volume": 101313.38077, "trades": 572, "taker_buy_base": 34401.62, "taker_buy_quote": 58412.14045 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 1.716, "high": 1.745, "low": 1.712, "close": 1.729, "volume": 40300.23, "close_time": 1761249599999, "quote_volume": 69724.13378, "trades": 334, "taker_buy_base": 19165.1, "taker_buy_quote": 33171.73019 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 1.73, "high": 1.732, "low": 1.702, "close": 1.711, "volume": 34359.37, "close_time": 1761263999999, "quote_volume": 58955.82172, "trades": 412, "taker_buy_base": 20007.53, "taker_buy_quote": 34301.40961 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 1.713, "high": 1.722, "low": 1.704, "close": 1.717, "volume": 16433.01, "close_time": 1761278399999, "quote_volume": 28159.24836, "trades": 340, "taker_buy_base": 9395.95, "taker_buy_quote": 16098.26286 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 1.716, "high": 1.748, "low": 1.713, "close": 1.73, "volume": 27394.88, "close_time": 1761292799999, "quote_volume": 47620.605, "trades": 454, "taker_buy_base": 13661.4, "taker_buy_quote": 23744.07303 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 1.731, "high": 1.748, "low": 1.692, "close": 1.699, "volume": 21590.02, "close_time": 1761307199999, "quote_volume": 37188.28542, "trades": 471, "taker_buy_base": 13136.13, "taker_buy_quote": 22615.90512 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 1.701, "high": 1.735, "low": 1.671, "close": 1.676, "volume": 71671.19, "close_time": 1761321599999, "quote_volume": 121588.84686, "trades": 908, "taker_buy_base": 51700.78, "taker_buy_quote": 87745.89957 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 1.675, "high": 1.704, "low": 1.668, "close": 1.694, "volume": 16880.98, "close_time": 1761335999999, "quote_volume": 28559.39095, "trades": 283, "taker_buy_base": 5930.06, "taker_buy_quote": 10034.27137 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 1.694, "high": 1.703, "low": 1.687, "close": 1.691, "volume": 18093.71, "close_time": 1761350399999, "quote_volume": 30692.3267, "trades": 251, "taker_buy_base": 10901.72, "taker_buy_quote": 18495.70931 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 1.684, "high": 1.689, "low": 1.669, "close": 1.683, "volume": 8440.06, "close_time": 1761364799999, "quote_volume": 14191.57232, "trades": 96, "taker_buy_base": 4963.25, "taker_buy_quote": 8354.33388 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 1.686, "high": 1.689, "low": 1.671, "close": 1.672, "volume": 8376.11, "close_time": 1761379199999, "quote_volume": 14046.57201, "trades": 109, "taker_buy_base": 4732.62, "taker_buy_quote": 7935.72213 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 1.674, "high": 1.692, "low": 1.665, "close": 1.681, "volume": 12463.51, "close_time": 1761393599999, "quote_volume": 20870.98227, "trades": 114, "taker_buy_base": 7769.32, "taker_buy_quote": 13014.72273 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 1.685, "high": 1.71, "low": 1.678, "close": 1.707, "volume": 23387.42, "close_time": 1761407999999, "quote_volume": 39710.69205, "trades": 238, "taker_buy_base": 13847.75, "taker_buy_quote": 23517.34599 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 1.707, "high": 1.726, "low": 1.704, "close": 1.72, "volume": 22097.65, "close_time": 1761422399999, "quote_volume": 37906.38543, "trades": 177, "taker_buy_base": 9660.53, "taker_buy_quote": 16579.03167 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 1.737, "high": 1.738, "low": 1.716, "close": 1.723, "volume": 11668.87, "close_time": 1761436799999, "quote_volume": 20130.13935, "trades": 141, "taker_buy_base": 6039.68, "taker_buy_quote": 10422.02759 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 1.722, "high": 1.725, "low": 1.695, "close": 1.697, "volume": 20351.25, "close_time": 1761451199999, "quote_volume": 34860.03965, "trades": 332, "taker_buy_base": 9749.7, "taker_buy_quote": 16690.53605 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 1.697, "high": 1.719, "low": 1.697, "close": 1.717, "volume": 5276.59, "close_time": 1761465599999, "quote_volume": 9031.36951, "trades": 134, "taker_buy_base": 3070.97, "taker_buy_quote": 5256.5499 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 1.718, "high": 1.772, "low": 1.715, "close": 1.762, "volume": 22343.45, "close_time": 1761479999999, "quote_volume": 38809.37084, "trades": 451, "taker_buy_base": 14524.13, "taker_buy_quote": 25220.27574 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 1.762, "high": 1.77, "low": 1.75, "close": 1.762, "volume": 64310.99, "close_time": 1761494399999, "quote_volume": 113139.38917, "trades": 582, "taker_buy_base": 31869.59, "taker_buy_quote": 56102.84989 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 1.762, "high": 1.762, "low": 1.74, "close": 1.749, "volume": 25815.11, "close_time": 1761508799999, "quote_volume": 45129.53458, "trades": 333, "taker_buy_base": 11078.9, "taker_buy_quote": 19358.19604 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 1.748, "high": 1.784, "low": 1.733, "close": 1.76, "volume": 35344.87, "close_time": 1761523199999, "quote_volume": 61994.30392, "trades": 436, "taker_buy_base": 22076.94, "taker_buy_quote": 38801.88344 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 1.761, "high": 1.789, "low": 1.757, "close": 1.78, "volume": 16992.17, "close_time": 1761537599999, "quote_volume": 30126.17178, "trades": 213, "taker_buy_base": 8108.96, "taker_buy_quote": 14340.26477 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 1.774, "high": 1.803, "low": 1.763, "close": 1.77, "volume": 27263.98, "close_time": 1761551999999, "quote_volume": 48565.95491, "trades": 367, "taker_buy_base": 12591.87, "taker_buy_quote": 22463.26653 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 1.772, "high": 1.778, "low": 1.717, "close": 1.732, "volume": 43162.29, "close_time": 1761566399999, "quote_volume": 75029.60244, "trades": 649, "taker_buy_base": 18066.08, "taker_buy_quote": 31425.32872 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 1.733, "high": 1.736, "low": 1.691, "close": 1.714, "volume": 26076.35, "close_time": 1761580799999, "quote_volume": 44695.43116, "trades": 498, "taker_buy_base": 14833.05, "taker_buy_quote": 25439.23929 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 1.716, "high": 1.755, "low": 1.716, "close": 1.723, "volume": 21624.19, "close_time": 1761595199999, "quote_volume": 37464.98316, "trades": 449, "taker_buy_base": 11912.48, "taker_buy_quote": 20637.00002 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 1.723, "high": 1.723, "low": 1.682, "close": 1.695, "volume": 18755.92, "close_time": 1761609599999, "quote_volume": 31975.52408, "trades": 326, "taker_buy_base": 8552.17, "taker_buy_quote": 14594.35577 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 1.692, "high": 1.698, "low": 1.668, "close": 1.672, "volume": 13649.3, "close_time": 1761623999999, "quote_volume": 23003.8721, "trades": 358, "taker_buy_base": 7147.2, "taker_buy_quote": 12047.50332 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 1.674, "high": 1.716, "low": 1.671, "close": 1.691, "volume": 28972.56, "close_time": 1761638399999, "quote_volume": 48948.05389, "trades": 570, "taker_buy_base": 18778.09, "taker_buy_quote": 31729.88592 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 1.693, "high": 1.714, "low": 1.69, "close": 1.695, "volume": 14553.92, "close_time": 1761652799999, "quote_volume": 24817.6777, "trades": 294, "taker_buy_base": 6136.26, "taker_buy_quote": 10450.44739 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 1.695, "high": 1.748, "low": 1.69, "close": 1.705, "volume": 45861.11, "close_time": 1761667199999, "quote_volume": 78780.71411, "trades": 842, "taker_buy_base": 23023.34, "taker_buy_quote": 39497.15823 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 1.705, "high": 1.721, "low": 1.676, "close": 1.681, "volume": 37094.54, "close_time": 1761681599999, "quote_volume": 62889.15574, "trades": 523, "taker_buy_base": 27171.93, "taker_buy_quote": 46024.61684 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 1.679, "high": 1.679, "low": 1.63, "close": 1.659, "volume": 116321.57, "close_time": 1761695999999, "quote_volume": 192422.92279, "trades": 1189, "taker_buy_base": 68541.65, "taker_buy_quote": 113433.24231 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 1.659, "high": 1.669, "low": 1.648, "close": 1.649, "volume": 16684.63, "close_time": 1761710399999, "quote_volume": 27589.30054, "trades": 296, "taker_buy_base": 8090.27, "taker_buy_quote": 13382.84001 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 1.65, "high": 1.695, "low": 1.648, "close": 1.686, "volume": 42471.17, "close_time": 1761724799999, "quote_volume": 70994.24573, "trades": 559, "taker_buy_base": 23410.6, "taker_buy_quote": 39096.99403 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 1.679, "high": 1.692, "low": 1.665, "close": 1.682, "volume": 20227.72, "close_time": 1761739199999, "quote_volume": 33903.19932, "trades": 447, "taker_buy_base": 11034.53, "taker_buy_quote": 18501.17196 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 1.681, "high": 1.708, "low": 1.651, "close": 1.66, "volume": 35731.13, "close_time": 1761753599999, "quote_volume": 60124.69345, "trades": 591, "taker_buy_base": 17379.41, "taker_buy_quote": 29287.33276 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 1.651, "high": 1.705, "low": 1.628, "close": 1.681, "volume": 94670.98, "close_time": 1761767999999, "quote_volume": 157723.9769, "trades": 1143, "taker_buy_base": 43419.48, "taker_buy_quote": 72377.08984 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 1.682, "high": 1.7, "low": 1.632, "close": 1.637, "volume": 40498.24, "close_time": 1761782399999, "quote_volume": 67697.04936, "trades": 598, "taker_buy_base": 19026.16, "taker_buy_quote": 31763.20683 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 1.642, "high": 1.655, "low": 1.628, "close": 1.643, "volume": 9487.85, "close_time": 1761796799999, "quote_volume": 15636.86563, "trades": 203, "taker_buy_base": 5836.08, "taker_buy_quote": 9618.58207 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 1.642, "high": 1.645, "low": 1.598, "close": 1.639, "volume": 90653.06, "close_time": 1761811199999, "quote_volume": 147320.84227, "trades": 869, "taker_buy_base": 42085.62, "taker_buy_quote": 68334.98158 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 1.637, "high": 1.638, "low": 1.579, "close": 1.602, "volume": 122983.13, "close_time": 1761825599999, "quote_volume": 197355.50448, "trades": 1632, "taker_buy_base": 83532.71, "taker_buy_quote": 134090.10289 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 1.602, "high": 1.603, "low": 1.496, "close": 1.507, "volume": 150902.87, "close_time": 1761839999999, "quote_volume": 231778.53099, "trades": 1675, "taker_buy_base": 78665.82, "taker_buy_quote": 120918.59796 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 1.502, "high": 1.526, "low": 1.495, "close": 1.513, "volume": 57649.03, "close_time": 1761854399999, "quote_volume": 86898.72141, "trades": 879, "taker_buy_base": 33977.02, "taker_buy_quote": 51274.71137 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 1.513, "high": 1.543, "low": 1.501, "close": 1.54, "volume": 42254.09, "close_time": 1761868799999, "quote_volume": 64278.92692, "trades": 489, "taker_buy_base": 25945.04, "taker_buy_quote": 39455.23104 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 1.539, "high": 1.567, "low": 1.539, "close": 1.554, "volume": 20445.55, "close_time": 1761883199999, "quote_volume": 31795.14648, "trades": 324, "taker_buy_base": 11274.27, "taker_buy_quote": 17532.52018 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 1.557, "high": 1.574, "low": 1.518, "close": 1.529, "volume": 58317.91, "close_time": 1761897599999, "quote_volume": 90557.50413, "trades": 553, "taker_buy_base": 36524.58, "taker_buy_quote": 56810.16789 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 1.53, "high": 1.545, "low": 1.517, "close": 1.545, "volume": 14369.52, "close_time": 1761911999999, "quote_volume": 21966.45093, "trades": 303, "taker_buy_base": 7183.25, "taker_buy_quote": 10981.26999 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 1.548, "high": 1.563, "low": 1.539, "close": 1.544, "volume": 46156.08, "close_time": 1761926399999, "quote_volume": 71805.21819, "trades": 525, "taker_buy_base": 18918.9, "taker_buy_quote": 29390.06759 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 1.543, "high": 1.556, "low": 1.505, "close": 1.55, "volume": 38126.09, "close_time": 1761940799999, "quote_volume": 58170.33975, "trades": 393, "taker_buy_base": 19558.59, "taker_buy_quote": 29857.46111 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 1.552, "high": 1.553, "low": 1.531, "close": 1.547, "volume": 27313.0, "close_time": 1761955199999, "quote_volume": 42265.34308, "trades": 305, "taker_buy_base": 20982.94, "taker_buy_quote": 32494.87469 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 1.546, "high": 1.575, "low": 1.535, "close": 1.572, "volume": 52231.49, "close_time": 1761969599999, "quote_volume": 81350.85351, "trades": 637, "taker_buy_base": 39589.28, "taker_buy_quote": 61632.00972 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 1.572, "high": 1.574, "low": 1.55, "close": 1.565, "volume": 15409.16, "close_time": 1761983999999, "quote_volume": 24048.133, "trades": 380, "taker_buy_base": 6800.17, "taker_buy_quote": 10611.26661 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 1.568, "high": 1.606, "low": 1.564, "close": 1.58, "volume": 28525.89, "close_time": 1761998399999, "quote_volume": 45110.53943, "trades": 505, "taker_buy_base": 9512.74, "taker_buy_quote": 15062.66815 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 1.583, "high": 1.591, "low": 1.554, "close": 1.588, "volume": 27088.16, "close_time": 1762012799999, "quote_volume": 42658.1497, "trades": 484, "taker_buy_base": 10413.85, "taker_buy_quote": 16375.7093 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 1.588, "high": 1.647, "low": 1.587, "close": 1.623, "volume": 61890.26, "close_time": 1762027199999, "quote_volume": 100626.80184, "trades": 793, "taker_buy_base": 33135.86, "taker_buy_quote": 53854.24023 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 1.623, "high": 1.638, "low": 1.617, "close": 1.633, "volume": 26915.29, "close_time": 1762041599999, "quote_volume": 43779.46658, "trades": 276, "taker_buy_base": 17652.34, "taker_buy_quote": 28691.40977 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 1.63, "high": 1.634, "low": 1.606, "close": 1.607, "volume": 18853.9, "close_time": 1762055999999, "quote_volume": 30559.19948, "trades": 327, "taker_buy_base": 10772.07, "taker_buy_quote": 17470.93546 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 1.61, "high": 1.704, "low": 1.609, "close": 1.688, "volume": 88678.16, "close_time": 1762070399999, "quote_volume": 147262.44095, "trades": 1078, "taker_buy_base": 48606.75, "taker_buy_quote": 80688.68008 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 1.686, "high": 1.71, "low": 1.655, "close": 1.685, "volume": 76192.95, "close_time": 1762084799999, "quote_volume": 128335.32181, "trades": 1072, "taker_buy_base": 38730.56, "taker_buy_quote": 65254.83077 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 1.689, "high": 1.689, "low": 1.59, "close": 1.601, "volume": 64907.72, "close_time": 1762099199999, "quote_volume": 106844.93376, "trades": 1036, "taker_buy_base": 25084.74, "taker_buy_quote": 41248.688 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 1.599, "high": 1.617, "low": 1.588, "close": 1.6, "volume": 29765.11, "close_time": 1762113599999, "quote_volume": 47698.2913, "trades": 546, "taker_buy_base": 13720.96, "taker_buy_quote": 21985.40403 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 1.6, "high": 1.654, "low": 1.596, "close": 1.653, "volume": 37032.64, "close_time": 1762127999999, "quote_volume": 60460.38207, "trades": 682, "taker_buy_base": 17075.7, "taker_buy_quote": 27837.52475 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 1.648, "high": 1.697, "low": 1.634, "close": 1.637, "volume": 125194.36, "close_time": 1762142399999, "quote_volume": 208629.09135, "trades": 1845, "taker_buy_base": 59288.66, "taker_buy_quote": 98883.28872 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 1.634, "high": 1.636, "low": 1.582, "close": 1.603, "volume": 80186.64, "close_time": 1762156799999, "quote_volume": 128515.89128, "trades": 1121, "taker_buy_base": 38202.03, "taker_buy_quote": 61286.75365 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 1.601, "high": 1.643, "low": 1.534, "close": 1.543, "volume": 78615.25, "close_time": 1762171199999, "quote_volume": 125511.9658, "trades": 1583, "taker_buy_base": 42802.61, "taker_buy_quote": 68330.85713 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 1.542, "high": 1.563, "low": 1.389, "close": 1.442, "volume": 233532.27, "close_time": 1762185599999, "quote_volume": 345054.8125, "trades": 2351, "taker_buy_base": 132820.07, "taker_buy_quote": 195889.16842 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 1.444, "high": 1.509, "low": 1.421, "close": 1.452, "volume": 238144.35, "close_time": 1762199999999, "quote_volume": 348901.65206, "trades": 2109, "taker_buy_base": 163830.68, "taker_buy_quote": 240079.57431 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 1.455, "high": 1.462, "low": 1.407, "close": 1.436, "volume": 77008.46, "close_time": 1762214399999, "quote_volume": 110665.03357, "trades": 927, "taker_buy_base": 45392.01, "taker_buy_quote": 65333.53614 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 1.436, "high": 1.464, "low": 1.42, "close": 1.45, "volume": 99183.07, "close_time": 1762228799999, "quote_volume": 142252.54212, "trades": 917, "taker_buy_base": 46153.1, "taker_buy_quote": 66123.30545 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 1.451, "high": 1.462, "low": 1.366, "close": 1.374, "volume": 91246.78, "close_time": 1762243199999, "quote_volume": 127725.53212, "trades": 1329, "taker_buy_base": 51582.89, "taker_buy_quote": 72190.0123 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 1.377, "high": 1.418, "low": 1.369, "close": 1.398, "volume": 56118.08, "close_time": 1762257599999, "quote_volume": 78327.07893, "trades": 832, "taker_buy_base": 21656.23, "taker_buy_quote": 30246.49535 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 1.392, "high": 1.425, "low": 1.348, "close": 1.395, "volume": 102950.26, "close_time": 1762271999999, "quote_volume": 142483.56943, "trades": 1335, "taker_buy_base": 49254.36, "taker_buy_quote": 68114.87888 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 1.406, "high": 1.415, "low": 1.307, "close": 1.35, "volume": 534223.52, "close_time": 1762286399999, "quote_volume": 727173.69282, "trades": 2933, "taker_buy_base": 212468.18, "taker_buy_quote": 290008.54783 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 1.351, "high": 1.434, "low": 1.283, "close": 1.406, "volume": 248371.48, "close_time": 1762300799999, "quote_volume": 336136.28109, "trades": 2785, "taker_buy_base": 148592.03, "taker_buy_quote": 201396.27237 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 1.41, "high": 1.445, "low": 1.35, "close": 1.436, "volume": 44542.42, "close_time": 1762315199999, "quote_volume": 62222.69334, "trades": 914, "taker_buy_base": 22807.45, "taker_buy_quote": 31795.29764 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 1.436, "high": 1.462, "low": 1.434, "close": 1.445, "volume": 35299.0, "close_time": 1762329599999, "quote_volume": 51113.18333, "trades": 647, "taker_buy_base": 22722.93, "taker_buy_quote": 32905.54476 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 1.443, "high": 1.459, "low": 1.418, "close": 1.455, "volume": 30080.46, "close_time": 1762343999999, "quote_volume": 43341.25177, "trades": 710, "taker_buy_base": 17331.74, "taker_buy_quote": 24950.16822 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 1.457, "high": 1.506, "low": 1.442, "close": 1.496, "volume": 32395.08, "close_time": 1762358399999, "quote_volume": 47739.8653, "trades": 768, "taker_buy_base": 14040.84, "taker_buy_quote": 20675.95714 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 1.493, "high": 1.496, "low": 1.465, "close": 1.477, "volume": 32096.98, "close_time": 1762372799999, "quote_volume": 47453.11826, "trades": 484, "taker_buy_base": 18034.03, "taker_buy_quote": 26636.79016 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 1.477, "high": 1.486, "low": 1.465, "close": 1.474, "volume": 17064.27, "close_time": 1762387199999, "quote_volume": 25172.39481, "trades": 318, "taker_buy_base": 8787.41, "taker_buy_quote": 12967.31154 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 1.469, "high": 1.48, "low": 1.448, "close": 1.474, "volume": 25949.66, "close_time": 1762401599999, "quote_volume": 38040.35515, "trades": 445, "taker_buy_base": 9104.4, "taker_buy_quote": 13345.61259 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 1.472, "high": 1.48, "low": 1.448, "close": 1.469, "volume": 24126.51, "close_time": 1762415999999, "quote_volume": 35387.47627, "trades": 520, "taker_buy_base": 13613.99, "taker_buy_quote": 19960.84849 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 1.469, "high": 1.527, "low": 1.465, "close": 1.485, "volume": 125084.19, "close_time": 1762430399999, "quote_volume": 186955.18799, "trades": 1464, "taker_buy_base": 62723.12, "taker_buy_quote": 93861.68638 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 1.482, "high": 1.507, "low": 1.429, "close": 1.439, "volume": 44477.47, "close_time": 1762444799999, "quote_volume": 65355.44455, "trades": 843, "taker_buy_base": 21270.87, "taker_buy_quote": 31279.87358 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 1.439, "high": 1.59, "low": 1.419, "close": 1.561, "volume": 218696.35, "close_time": 1762459199999, "quote_volume": 337071.16249, "trades": 2359, "taker_buy_base": 122524.49, "taker_buy_quote": 189047.51688 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 1.564, "high": 1.564, "low": 1.51, "close": 1.56, "volume": 109127.59, "close_time": 1762473599999, "quote_volume": 168168.4725, "trades": 1248, "taker_buy_base": 52024.84, "taker_buy_quote": 80171.02692 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 1.56, "high": 1.647, "low": 1.526, "close": 1.618, "volume": 140192.28, "close_time": 1762487999999, "quote_volume": 222703.29434, "trades": 2061, "taker_buy_base": 71031.2, "taker_buy_quote": 112800.45844 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 1.619, "high": 1.857, "low": 1.59, "close": 1.85, "volume": 244387.62, "close_time": 1762502399999, "quote_volume": 423971.37644, "trades": 3906, "taker_buy_base": 124746.08, "taker_buy_quote": 215370.62166 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 1.848, "high": 1.881, "low": 1.667, "close": 1.685, "volume": 238652.97, "close_time": 1762516799999, "quote_volume": 421331.75135, "trades": 3784, "taker_buy_base": 108533.35, "taker_buy_quote": 191360.05935 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 1.685, "high": 1.769, "low": 1.647, "close": 1.702, "volume": 202891.44, "close_time": 1762531199999, "quote_volume": 347869.9147, "trades": 2567, "taker_buy_base": 108373.65, "taker_buy_quote": 185944.81619 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 1.703, "high": 1.766, "low": 1.656, "close": 1.721, "volume": 222426.13, "close_time": 1762545599999, "quote_volume": 382765.1633, "trades": 2807, "taker_buy_base": 116213.17, "taker_buy_quote": 199848.98333 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 1.721, "high": 1.733, "low": 1.678, "close": 1.683, "volume": 91316.15, "close_time": 1762559999999, "quote_volume": 155470.51878, "trades": 1293, "taker_buy_base": 41782.34, "taker_buy_quote": 71162.55938 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 1.684, "high": 1.726, "low": 1.652, "close": 1.653, "volume": 65275.97, "close_time": 1762574399999, "quote_volume": 110346.6035, "trades": 1012, "taker_buy_base": 25584.26, "taker_buy_quote": 43210.07452 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 1.653, "high": 1.674, "low": 1.608, "close": 1.633, "volume": 73050.43, "close_time": 1762588799999, "quote_volume": 120031.62411, "trades": 769, "taker_buy_base": 41152.11, "taker_buy_quote": 67612.93167 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 1.634, "high": 1.682, "low": 1.618, "close": 1.666, "volume": 57233.78, "close_time": 1762603199999, "quote_volume": 94574.046, "trades": 565, "taker_buy_base": 24275.53, "taker_buy_quote": 40150.62977 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 1.662, "high": 1.683, "low": 1.612, "close": 1.622, "volume": 49603.79, "close_time": 1762617599999, "quote_volume": 81706.84492, "trades": 560, "taker_buy_base": 31104.55, "taker_buy_quote": 51297.17127 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 1.623, "high": 1.639, "low": 1.595, "close": 1.628, "volume": 66975.04, "close_time": 1762631999999, "quote_volume": 108145.96382, "trades": 736, "taker_buy_base": 27271.16, "taker_buy_quote": 44058.33946 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 1.63, "high": 1.65, "low": 1.62, "close": 1.643, "volume": 35524.86, "close_time": 1762646399999, "quote_volume": 58178.6027, "trades": 444, "taker_buy_base": 16331.24, "taker_buy_quote": 26752.66801 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 1.644, "high": 1.644, "low": 1.568, "close": 1.586, "volume": 43748.2, "close_time": 1762660799999, "quote_volume": 70285.76455, "trades": 793, "taker_buy_base": 18300.32, "taker_buy_quote": 29331.43998 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 1.586, "high": 1.682, "low": 1.585, "close": 1.652, "volume": 71774.71, "close_time": 1762675199999, "quote_volume": 117081.88524, "trades": 1020, "taker_buy_base": 40943.51, "taker_buy_quote": 66703.74742 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 1.658, "high": 1.706, "low": 1.633, "close": 1.661, "volume": 135527.32, "close_time": 1762689599999, "quote_volume": 225173.69451, "trades": 1997, "taker_buy_base": 72073.75, "taker_buy_quote": 119832.9118 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 1.664, "high": 1.728, "low": 1.656, "close": 1.678, "volume": 138595.33, "close_time": 1762703999999, "quote_volume": 235083.05069, "trades": 1729, "taker_buy_base": 76591.85, "taker_buy_quote": 130007.20895 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 1.679, "high": 1.7, "low": 1.671, "close": 1.699, "volume": 43021.23, "close_time": 1762718399999, "quote_volume": 72389.11871, "trades": 865, "taker_buy_base": 28143.12, "taker_buy_quote": 47372.75713 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 1.7, "high": 1.708, "low": 1.676, "close": 1.702, "volume": 53921.81, "close_time": 1762732799999, "quote_volume": 91362.98212, "trades": 846, "taker_buy_base": 32059.29, "taker_buy_quote": 54311.44371 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 1.698, "high": 1.767, "low": 1.69, "close": 1.737, "volume": 124789.12, "close_time": 1762747199999, "quote_volume": 218261.165, "trades": 1455, "taker_buy_base": 43660.15, "taker_buy_quote": 76266.0257 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 1.737, "high": 1.737, "low": 1.662, "close": 1.693, "volume": 92959.48, "close_time": 1762761599999, "quote_volume": 157440.34061, "trades": 1643, "taker_buy_base": 36588.97, "taker_buy_quote": 61971.58388 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 1.696, "high": 1.698, "low": 1.618, "close": 1.621, "volume": 128222.39, "close_time": 1762775999999, "quote_volume": 211325.33604, "trades": 2065, "taker_buy_base": 58864.02, "taker_buy_quote": 96942.61149 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 1.622, "high": 1.633, "low": 1.579, "close": 1.597, "volume": 63462.61, "close_time": 1762790399999, "quote_volume": 102241.83841, "trades": 1582, "taker_buy_base": 23503.93, "taker_buy_quote": 37808.96313 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 1.6, "high": 1.64, "low": 1.594, "close": 1.636, "volume": 27375.37, "close_time": 1762804799999, "quote_volume": 44384.29357, "trades": 430, "taker_buy_base": 14943.79, "taker_buy_quote": 24208.62254 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 1.632, "high": 1.647, "low": 1.612, "close": 1.618, "volume": 27244.15, "close_time": 1762819199999, "quote_volume": 44292.93351, "trades": 620, "taker_buy_base": 10304.85, "taker_buy_quote": 16761.71325 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 1.62, "high": 1.633, "low": 1.592, "close": 1.605, "volume": 25688.86, "close_time": 1762833599999, "quote_volume": 41466.41977, "trades": 561, "taker_buy_base": 10146.89, "taker_buy_quote": 16366.76258 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 1.607, "high": 1.611, "low": 1.563, "close": 1.582, "volume": 47693.32, "close_time": 1762847999999, "quote_volume": 75556.46587, "trades": 882, "taker_buy_base": 17177.94, "taker_buy_quote": 27221.7779 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 1.58, "high": 1.631, "low": 1.579, "close": 1.593, "volume": 46925.47, "close_time": 1762862399999, "quote_volume": 75331.5638, "trades": 919, "taker_buy_base": 24529.9, "taker_buy_quote": 39372.82241 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 1.592, "high": 1.625, "low": 1.579, "close": 1.598, "volume": 61166.59, "close_time": 1762876799999, "quote_volume": 97989.15202, "trades": 944, "taker_buy_base": 29489.48, "taker_buy_quote": 47184.89767 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 1.597, "high": 1.606, "low": 1.562, "close": 1.574, "volume": 26088.67, "close_time": 1762891199999, "quote_volume": 41290.77427, "trades": 571, "taker_buy_base": 11712.7, "taker_buy_quote": 18540.28644 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 1.575, "high": 1.575, "low": 1.496, "close": 1.508, "volume": 79626.96, "close_time": 1762905599999, "quote_volume": 121349.44085, "trades": 1191, "taker_buy_base": 37609.18, "taker_buy_quote": 57331.10832 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 1.514, "high": 1.536, "low": 1.467, "close": 1.536, "volume": 68765.48, "close_time": 1762919999999, "quote_volume": 103664.62656, "trades": 725, "taker_buy_base": 27880.16, "taker_buy_quote": 42002.58687 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 1.535, "high": 1.57, "low": 1.535, "close": 1.557, "volume": 17121.72, "close_time": 1762934399999, "quote_volume": 26596.21574, "trades": 474, "taker_buy_base": 10405.92, "taker_buy_quote": 16155.48607 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 1.56, "high": 1.592, "low": 1.556, "close": 1.577, "volume": 15901.73, "close_time": 1762948799999, "quote_volume": 25094.99113, "trades": 356, "taker_buy_base": 9858.38, "taker_buy_quote": 15558.15943 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 1.578, "high": 1.591, "low": 1.552, "close": 1.573, "volume": 29411.74, "close_time": 1762963199999, "quote_volume": 46225.57925, "trades": 786, "taker_buy_base": 12438.94, "taker_buy_quote": 19528.55954 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 1.573, "high": 1.654, "low": 1.536, "close": 1.554, "volume": 302331.55, "close_time": 1762977599999, "quote_volume": 483714.79568, "trades": 4193, "taker_buy_base": 154406.73, "taker_buy_quote": 247341.9372 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 1.55, "high": 1.571, "low": 1.528, "close": 1.535, "volume": 46892.66, "close_time": 1762991999999, "quote_volume": 72761.3219, "trades": 1240, "taker_buy_base": 26087.82, "taker_buy_quote": 40475.5869 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 1.534, "high": 1.573, "low": 1.517, "close": 1.559, "volume": 30564.04, "close_time": 1763006399999, "quote_volume": 47303.37772, "trades": 1241, "taker_buy_base": 17631.03, "taker_buy_quote": 27296.13875 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 1.558, "high": 1.578, "low": 1.543, "close": 1.559, "volume": 30540.13, "close_time": 1763020799999, "quote_volume": 47772.73332, "trades": 1979, "taker_buy_base": 16356.22, "taker_buy_quote": 25576.58569 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 1.559, "high": 1.583, "low": 1.555, "close": 1.564, "volume": 18440.18, "close_time": 1763035199999, "quote_volume": 28932.85524, "trades": 606, "taker_buy_base": 7148.47, "taker_buy_quote": 11220.10796 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 1.564, "high": 1.579, "low": 1.536, "close": 1.566, "volume": 38350.54, "close_time": 1763049599999, "quote_volume": 59877.42143, "trades": 744, "taker_buy_base": 14920.13, "taker_buy_quote": 23276.17586 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 1.57, "high": 1.577, "low": 1.509, "close": 1.548, "volume": 66247.7, "close_time": 1763063999999, "quote_volume": 102010.69442, "trades": 1550, "taker_buy_base": 32731.26, "taker_buy_quote": 50472.10485 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 1.545, "high": 1.561, "low": 1.51, "close": 1.542, "volume": 97775.99, "close_time": 1763078399999, "quote_volume": 149664.42655, "trades": 736, "taker_buy_base": 44633.35, "taker_buy_quote": 68120.61694 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 1.54, "high": 1.544, "low": 1.49, "close": 1.498, "volume": 18942.64, "close_time": 1763092799999, "quote_volume": 28679.15264, "trades": 304, "taker_buy_base": 7072.58, "taker_buy_quote": 10715.1588 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 1.494, "high": 1.503, "low": 1.434, "close": 1.484, "volume": 93028.19, "close_time": 1763107199999, "quote_volume": 137015.84305, "trades": 867, "taker_buy_base": 47167.33, "taker_buy_quote": 69763.00583 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 1.485, "high": 1.508, "low": 1.458, "close": 1.469, "volume": 56384.0, "close_time": 1763121599999, "quote_volume": 83422.6395, "trades": 412, "taker_buy_base": 22979.87, "taker_buy_quote": 34130.77427 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 1.469, "high": 1.535, "low": 1.439, "close": 1.518, "volume": 69450.06, "close_time": 1763135999999, "quote_volume": 103189.82405, "trades": 661, "taker_buy_base": 29389.98, "taker_buy_quote": 43815.36211 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 1.518, "high": 1.526, "low": 1.482, "close": 1.493, "volume": 11816.64, "close_time": 1763150399999, "quote_volume": 17769.56238, "trades": 194, "taker_buy_base": 5538.13, "taker_buy_quote": 8350.68948 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 1.5, "high": 1.501, "low": 1.428, "close": 1.449, "volume": 28782.78, "close_time": 1763164799999, "quote_volume": 42048.10631, "trades": 712, "taker_buy_base": 13735.59, "taker_buy_quote": 20060.60525 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 1.452, "high": 1.504, "low": 1.452, "close": 1.495, "volume": 18630.43, "close_time": 1763179199999, "quote_volume": 27568.11107, "trades": 904, "taker_buy_base": 8898.59, "taker_buy_quote": 13192.4394 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 1.496, "high": 1.507, "low": 1.484, "close": 1.49, "volume": 14652.56, "close_time": 1763193599999, "quote_volume": 21901.75975, "trades": 261, "taker_buy_base": 8711.73, "taker_buy_quote": 13020.69598 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 1.487, "high": 1.487, "low": 1.447, "close": 1.45, "volume": 9868.3, "close_time": 1763207999999, "quote_volume": 14463.06912, "trades": 255, "taker_buy_base": 5818.23, "taker_buy_quote": 8536.69115 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 1.451, "high": 1.479, "low": 1.45, "close": 1.468, "volume": 22050.15, "close_time": 1763222399999, "quote_volume": 32230.80821, "trades": 342, "taker_buy_base": 7272.52, "taker_buy_quote": 10656.85519 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 1.467, "high": 1.511, "low": 1.466, "close": 1.493, "volume": 26727.53, "close_time": 1763236799999, "quote_volume": 39706.57032, "trades": 312, "taker_buy_base": 20968.04, "taker_buy_quote": 31110.03524 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 1.491, "high": 1.493, "low": 1.468, "close": 1.474, "volume": 13032.28, "close_time": 1763251199999, "quote_volume": 19292.03709, "trades": 200, "taker_buy_base": 6233.8, "taker_buy_quote": 9224.79884 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 1.474, "high": 1.489, "low": 1.443, "close": 1.487, "volume": 26365.17, "close_time": 1763265599999, "quote_volume": 38517.23172, "trades": 354, "taker_buy_base": 10564.85, "taker_buy_quote": 15487.89368 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 1.486, "high": 1.498, "low": 1.468, "close": 1.493, "volume": 17887.02, "close_time": 1763279999999, "quote_volume": 26579.77656, "trades": 179, "taker_buy_base": 14008.17, "taker_buy_quote": 20814.27463 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 1.493, "high": 1.494, "low": 1.45, "close": 1.455, "volume": 23977.61, "close_time": 1763294399999, "quote_volume": 35463.46056, "trades": 545, "taker_buy_base": 10136.03, "taker_buy_quote": 14997.45634 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 1.454, "high": 1.465, "low": 1.417, "close": 1.417, "volume": 94593.0, "close_time": 1763308799999, "quote_volume": 137082.22602, "trades": 747, "taker_buy_base": 50491.26, "taker_buy_quote": 73225.9734 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 1.42, "high": 1.447, "low": 1.398, "close": 1.419, "volume": 101696.44, "close_time": 1763323199999, "quote_volume": 143326.77261, "trades": 955, "taker_buy_base": 49115.68, "taker_buy_quote": 69169.22991 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 1.42, "high": 1.439, "low": 1.4, "close": 1.43, "volume": 42231.39, "close_time": 1763337599999, "quote_volume": 60074.181, "trades": 427, "taker_buy_base": 20433.77, "taker_buy_quote": 29056.07391 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 1.429, "high": 1.449, "low": 1.416, "close": 1.443, "volume": 21553.33, "close_time": 1763351999999, "quote_volume": 30963.07944, "trades": 351, "taker_buy_base": 12219.88, "taker_buy_quote": 17543.45571 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 1.447, "high": 1.452, "low": 1.43, "close": 1.451, "volume": 8034.21, "close_time": 1763366399999, "quote_volume": 11588.19411, "trades": 178, "taker_buy_base": 4683.78, "taker_buy_quote": 6753.96295 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 1.451, "high": 1.455, "low": 1.436, "close": 1.442, "volume": 26525.7, "close_time": 1763380799999, "quote_volume": 38330.03814, "trades": 288, "taker_buy_base": 11323.6, "taker_buy_quote": 16339.26218 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 1.442, "high": 1.444, "low": 1.379, "close": 1.398, "volume": 83605.44, "close_time": 1763395199999, "quote_volume": 117702.3172, "trades": 2337, "taker_buy_base": 35599.57, "taker_buy_quote": 50084.95546 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 1.4, "high": 1.417, "low": 1.375, "close": 1.4, "volume": 50743.67, "close_time": 1763409599999, "quote_volume": 70675.94791, "trades": 1942, "taker_buy_base": 28019.97, "taker_buy_quote": 39000.16244 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 1.398, "high": 1.405, "low": 1.379, "close": 1.385, "volume": 31929.81, "close_time": 1763423999999, "quote_volume": 44269.66841, "trades": 333, "taker_buy_base": 15429.96, "taker_buy_quote": 21414.00569 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 1.387, "high": 1.436, "low": 1.378, "close": 1.426, "volume": 30401.54, "close_time": 1763438399999, "quote_volume": 42629.8123, "trades": 441, "taker_buy_base": 12128.76, "taker_buy_quote": 17086.66054 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 1.423, "high": 1.439, "low": 1.406, "close": 1.414, "volume": 22760.13, "close_time": 1763452799999, "quote_volume": 32384.59219, "trades": 350, "taker_buy_base": 9590.74, "taker_buy_quote": 13642.67824 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 1.414, "high": 1.427, "low": 1.402, "close": 1.402, "volume": 31554.9, "close_time": 1763467199999, "quote_volume": 44465.94479, "trades": 368, "taker_buy_base": 9284.98, "taker_buy_quote": 13124.47296 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 1.401, "high": 1.432, "low": 1.389, "close": 1.427, "volume": 18380.11, "close_time": 1763481599999, "quote_volume": 25869.09977, "trades": 378, "taker_buy_base": 6620.67, "taker_buy_quote": 9335.2981 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 1.428, "high": 1.459, "low": 1.427, "close": 1.44, "volume": 38561.37, "close_time": 1763495999999, "quote_volume": 55859.33978, "trades": 480, "taker_buy_base": 18913.81, "taker_buy_quote": 27420.5379 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 1.441, "high": 1.446, "low": 1.42, "close": 1.433, "volume": 7606.96, "close_time": 1763510399999, "quote_volume": 10890.23784, "trades": 135, "taker_buy_base": 3239.07, "taker_buy_quote": 4641.97147 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 1.433, "high": 1.438, "low": 1.416, "close": 1.417, "volume": 6010.03, "close_time": 1763524799999, "quote_volume": 8571.79632, "trades": 130, "taker_buy_base": 3480.01, "taker_buy_quote": 4965.3985 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 1.417, "high": 1.419, "low": 1.382, "close": 1.404, "volume": 19666.35, "close_time": 1763539199999, "quote_volume": 27523.57816, "trades": 276, "taker_buy_base": 11152.67, "taker_buy_quote": 15588.96225 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 1.404, "high": 1.407, "low": 1.368, "close": 1.389, "volume": 44602.55, "close_time": 1763553599999, "quote_volume": 61643.61075, "trades": 362, "taker_buy_base": 21023.72, "taker_buy_quote": 29046.79643 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 1.388, "high": 1.404, "low": 1.364, "close": 1.365, "volume": 42949.19, "close_time": 1763567999999, "quote_volume": 59251.44105, "trades": 428, "taker_buy_base": 14767.87, "taker_buy_quote": 20379.27998 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 1.365, "high": 1.37, "low": 1.344, "close": 1.365, "volume": 109276.13, "close_time": 1763582399999, "quote_volume": 147917.77645, "trades": 927, "taker_buy_base": 67978.42, "taker_buy_quote": 91870.69842 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 1.365, "high": 1.406, "low": 1.363, "close": 1.403, "volume": 18132.25, "close_time": 1763596799999, "quote_volume": 25139.48672, "trades": 305, "taker_buy_base": 6893.94, "taker_buy_quote": 9569.43911 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 1.4, "high": 1.417, "low": 1.397, "close": 1.398, "volume": 23393.3, "close_time": 1763611199999, "quote_volume": 32879.22029, "trades": 304, "taker_buy_base": 14377.48, "taker_buy_quote": 20207.36167 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 1.398, "high": 1.413, "low": 1.396, "close": 1.408, "volume": 10913.75, "close_time": 1763625599999, "quote_volume": 15326.50603, "trades": 303, "taker_buy_base": 3441.64, "taker_buy_quote": 4829.73859 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 1.409, "high": 1.409, "low": 1.386, "close": 1.395, "volume": 14460.18, "close_time": 1763639999999, "quote_volume": 20149.47393, "trades": 314, "taker_buy_base": 7638.62, "taker_buy_quote": 10643.41616 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 1.393, "high": 1.406, "low": 1.372, "close": 1.372, "volume": 29021.65, "close_time": 1763654399999, "quote_volume": 40427.71551, "trades": 430, "taker_buy_base": 11557.62, "taker_buy_quote": 16092.85628 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 1.374, "high": 1.374, "low": 1.318, "close": 1.33, "volume": 69352.73, "close_time": 1763668799999, "quote_volume": 93144.942, "trades": 943, "taker_buy_base": 18072.07, "taker_buy_quote": 24271.93731 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 1.33, "high": 1.361, "low": 1.321, "close": 1.339, "volume": 23698.93, "close_time": 1763683199999, "quote_volume": 31711.0994, "trades": 296, "taker_buy_base": 12775.4, "taker_buy_quote": 17120.06491 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 1.34, "high": 1.355, "low": 1.324, "close": 1.334, "volume": 8691.93, "close_time": 1763697599999, "quote_volume": 11654.40028, "trades": 136, "taker_buy_base": 2611.38, "taker_buy_quote": 3501.2205 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 1.33, "high": 1.34, "low": 1.183, "close": 1.28, "volume": 121568.92, "close_time": 1763711999999, "quote_volume": 152794.71144, "trades": 1173, "taker_buy_base": 47946.27, "taker_buy_quote": 60290.06194 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 1.281, "high": 1.286, "low": 1.226, "close": 1.226, "volume": 84643.72, "close_time": 1763726399999, "quote_volume": 107588.42323, "trades": 889, "taker_buy_base": 28828.78, "taker_buy_quote": 36649.37975 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 1.229, "high": 1.274, "low": 1.206, "close": 1.243, "volume": 42319.33, "close_time": 1763740799999, "quote_volume": 52638.29203, "trades": 505, "taker_buy_base": 18804.05, "taker_buy_quote": 23401.69576 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 1.243, "high": 1.278, "low": 1.224, "close": 1.248, "volume": 31092.68, "close_time": 1763755199999, "quote_volume": 38990.50531, "trades": 453, "taker_buy_base": 17359.8, "taker_buy_quote": 21722.04316 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 1.249, "high": 1.255, "low": 1.202, "close": 1.242, "volume": 15008.53, "close_time": 1763769599999, "quote_volume": 18510.12701, "trades": 243, "taker_buy_base": 6583.02, "taker_buy_quote": 8111.60289 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 1.241, "high": 1.255, "low": 1.236, "close": 1.237, "volume": 7422.27, "close_time": 1763783999999, "quote_volume": 9228.41187, "trades": 122, "taker_buy_base": 3663.04, "taker_buy_quote": 4555.231 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 1.233, "high": 1.24, "low": 1.2, "close": 1.235, "volume": 8950.0, "close_time": 1763798399999, "quote_volume": 10921.77364, "trades": 164, "taker_buy_base": 2823.66, "taker_buy_quote": 3445.51756 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 1.232, "high": 1.234, "low": 1.206, "close": 1.231, "volume": 12927.38, "close_time": 1763812799999, "quote_volume": 15747.65978, "trades": 170, "taker_buy_base": 6723.22, "taker_buy_quote": 8189.93441 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 1.232, "high": 1.281, "low": 1.214, "close": 1.256, "volume": 115623.66, "close_time": 1763827199999, "quote_volume": 144222.04203, "trades": 721, "taker_buy_base": 64985.93, "taker_buy_quote": 80989.47371 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 1.256, "high": 1.276, "low": 1.25, "close": 1.256, "volume": 32432.18, "close_time": 1763841599999, "quote_volume": 40941.97001, "trades": 375, "taker_buy_base": 16288.43, "taker_buy_quote": 20581.39426 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 1.26, "high": 1.275, "low": 1.247, "close": 1.264, "volume": 29563.33, "close_time": 1763855999999, "quote_volume": 37268.47374, "trades": 226, "taker_buy_base": 12260.12, "taker_buy_quote": 15448.58637 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 1.264, "high": 1.285, "low": 1.249, "close": 1.273, "volume": 22717.11, "close_time": 1763870399999, "quote_volume": 28771.63559, "trades": 302, "taker_buy_base": 14074.78, "taker_buy_quote": 17859.44779 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 1.272, "high": 1.286, "low": 1.254, "close": 1.264, "volume": 18819.12, "close_time": 1763884799999, "quote_volume": 23984.29192, "trades": 191, "taker_buy_base": 10128.14, "taker_buy_quote": 12924.08419 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 1.263, "high": 1.273, "low": 1.258, "close": 1.268, "volume": 6941.16, "close_time": 1763899199999, "quote_volume": 8773.75287, "trades": 111, "taker_buy_base": 2832.35, "taker_buy_quote": 3583.26671 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 1.267, "high": 1.288, "low": 1.258, "close": 1.274, "volume": 15168.3, "close_time": 1763913599999, "quote_volume": 19343.0575, "trades": 210, "taker_buy_base": 8002.49, "taker_buy_quote": 10209.76983 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 1.272, "high": 1.278, "low": 1.259, "close": 1.268, "volume": 9848.39, "close_time": 1763927999999, "quote_volume": 12475.50003, "trades": 140, "taker_buy_base": 3122.81, "taker_buy_quote": 3948.45666 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 1.267, "high": 1.272, "low": 1.248, "close": 1.252, "volume": 17511.75, "close_time": 1763942399999, "quote_volume": 22112.57558, "trades": 202, "taker_buy_base": 5710.75, "taker_buy_quote": 7209.9763 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 1.252, "high": 1.283, "low": 1.239, "close": 1.274, "volume": 17434.13, "close_time": 1763956799999, "quote_volume": 21886.16745, "trades": 192, "taker_buy_base": 9283.36, "taker_buy_quote": 11680.58092 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 1.276, "high": 1.289, "low": 1.261, "close": 1.268, "volume": 18127.48, "close_time": 1763971199999, "quote_volume": 23026.77356, "trades": 209, "taker_buy_base": 13860.17, "taker_buy_quote": 17603.83815 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 1.268, "high": 1.273, "low": 1.239, "close": 1.249, "volume": 25040.73, "close_time": 1763985599999, "quote_volume": 31629.67834, "trades": 168, "taker_buy_base": 17016.62, "taker_buy_quote": 21517.93 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 1.247, "high": 1.264, "low": 1.233, "close": 1.261, "volume": 13673.56, "close_time": 1763999999999, "quote_volume": 17066.40141, "trades": 221, "taker_buy_base": 7844.35, "taker_buy_quote": 9792.06947 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 1.265, "high": 1.31, "low": 1.259, "close": 1.308, "volume": 68910.47, "close_time": 1764014399999, "quote_volume": 89494.89915, "trades": 623, "taker_buy_base": 39713.72, "taker_buy_quote": 51582.09283 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 1.307, "high": 1.315, "low": 1.302, "close": 1.306, "volume": 55200.12, "close_time": 1764028799999, "quote_volume": 72277.71186, "trades": 223, "taker_buy_base": 30293.97, "taker_buy_quote": 39638.66397 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 1.306, "high": 1.318, "low": 1.275, "close": 1.282, "volume": 49459.33, "close_time": 1764043199999, "quote_volume": 64329.18243, "trades": 493, "taker_buy_base": 34270.48, "taker_buy_quote": 44607.16939 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 1.282, "high": 1.29, "low": 1.267, "close": 1.267, "volume": 28076.07, "close_time": 1764057599999, "quote_volume": 35946.56715, "trades": 208, "taker_buy_base": 21803.59, "taker_buy_quote": 27925.66316 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 1.267, "high": 1.274, "low": 1.257, "close": 1.27, "volume": 14675.14, "close_time": 1764071999999, "quote_volume": 18609.99547, "trades": 200, "taker_buy_base": 7767.01, "taker_buy_quote": 9842.51634 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 1.271, "high": 1.293, "low": 1.26, "close": 1.28, "volume": 45111.74, "close_time": 1764086399999, "quote_volume": 57641.04754, "trades": 326, "taker_buy_base": 14720.0, "taker_buy_quote": 18808.22835 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 1.28, "high": 1.32, "low": 1.279, "close": 1.314, "volume": 59212.33, "close_time": 1764100799999, "quote_volume": 77327.23156, "trades": 665, "taker_buy_base": 39346.98, "taker_buy_quote": 51357.17917 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 1.316, "high": 1.358, "low": 1.307, "close": 1.345, "volume": 30766.04, "close_time": 1764115199999, "quote_volume": 40991.85374, "trades": 406, "taker_buy_base": 15916.95, "taker_buy_quote": 21161.48902 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 1.343, "high": 1.346, "low": 1.319, "close": 1.319, "volume": 17480.11, "close_time": 1764129599999, "quote_volume": 23319.53429, "trades": 234, "taker_buy_base": 8128.03, "taker_buy_quote": 10833.54262 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 1.32, "high": 1.35, "low": 1.319, "close": 1.348, "volume": 11422.01, "close_time": 1764143999999, "quote_volume": 15259.3887, "trades": 206, "taker_buy_base": 5547.31, "taker_buy_quote": 7418.81091 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 1.342, "high": 1.342, "low": 1.303, "close": 1.304, "volume": 29234.12, "close_time": 1764158399999, "quote_volume": 38595.42031, "trades": 353, "taker_buy_base": 13459.3, "taker_buy_quote": 17770.10907 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 1.305, "high": 1.311, "low": 1.291, "close": 1.294, "volume": 18821.11, "close_time": 1764172799999, "quote_volume": 24496.47177, "trades": 443, "taker_buy_base": 11445.92, "taker_buy_quote": 14898.18996 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 1.298, "high": 1.338, "low": 1.298, "close": 1.322, "volume": 25348.66, "close_time": 1764187199999, "quote_volume": 33499.86452, "trades": 444, "taker_buy_base": 17479.03, "taker_buy_quote": 23108.33934 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 1.323, "high": 1.323, "low": 1.311, "close": 1.317, "volume": 7362.43, "close_time": 1764201599999, "quote_volume": 9695.4782, "trades": 106, "taker_buy_base": 2954.87, "taker_buy_quote": 3887.69678 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 1.318, "high": 1.325, "low": 1.31, "close": 1.316, "volume": 7167.62, "close_time": 1764215999999, "quote_volume": 9444.64548, "trades": 189, "taker_buy_base": 4190.58, "taker_buy_quote": 5524.11397 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 1.317, "high": 1.325, "low": 1.307, "close": 1.313, "volume": 8224.14, "close_time": 1764230399999, "quote_volume": 10810.71066, "trades": 191, "taker_buy_base": 2875.02, "taker_buy_quote": 3777.61486 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 1.311, "high": 1.335, "low": 1.31, "close": 1.329, "volume": 22948.14, "close_time": 1764244799999, "quote_volume": 30412.60169, "trades": 308, "taker_buy_base": 15261.71, "taker_buy_quote": 20223.65823 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 1.33, "high": 1.337, "low": 1.312, "close": 1.337, "volume": 15539.81, "close_time": 1764259199999, "quote_volume": 20569.25113, "trades": 451, "taker_buy_base": 5035.2, "taker_buy_quote": 6663.71106 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 1.335, "high": 1.356, "low": 1.332, "close": 1.351, "volume": 18763.09, "close_time": 1764273599999, "quote_volume": 25263.21546, "trades": 709, "taker_buy_base": 9384.57, "taker_buy_quote": 12656.91973 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 1.352, "high": 1.365, "low": 1.345, "close": 1.352, "volume": 32094.52, "close_time": 1764287999999, "quote_volume": 43439.33988, "trades": 790, "taker_buy_base": 12851.84, "taker_buy_quote": 17390.04213 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 1.351, "high": 1.365, "low": 1.346, "close": 1.352, "volume": 41581.72, "close_time": 1764302399999, "quote_volume": 56269.94529, "trades": 840, "taker_buy_base": 15873.95, "taker_buy_quote": 21477.43168 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 1.35, "high": 1.358, "low": 1.347, "close": 1.353, "volume": 25896.98, "close_time": 1764316799999, "quote_volume": 34999.07369, "trades": 601, "taker_buy_base": 15228.54, "taker_buy_quote": 20585.84012 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 1.353, "high": 1.375, "low": 1.35, "close": 1.353, "volume": 80475.2, "close_time": 1764331199999, "quote_volume": 110040.0145, "trades": 877, "taker_buy_base": 42913.18, "taker_buy_quote": 58557.20623 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 1.352, "high": 1.366, "low": 1.349, "close": 1.353, "volume": 17875.6, "close_time": 1764345599999, "quote_volume": 24216.24621, "trades": 471, "taker_buy_base": 11190.96, "taker_buy_quote": 15168.41711 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 1.354, "high": 1.361, "low": 1.347, "close": 1.352, "volume": 31334.71, "close_time": 1764359999999, "quote_volume": 42389.40819, "trades": 2125, "taker_buy_base": 12460.5, "taker_buy_quote": 16857.08496 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 1.35, "high": 1.359, "low": 1.348, "close": 1.358, "volume": 21600.21, "close_time": 1764374399999, "quote_volume": 29247.90143, "trades": 677, "taker_buy_base": 5102.93, "taker_buy_quote": 6906.94009 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 1.358, "high": 1.358, "low": 1.342, "close": 1.342, "volume": 26999.65, "close_time": 1764388799999, "quote_volume": 36381.42839, "trades": 941, "taker_buy_base": 13933.29, "taker_buy_quote": 18778.34113 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 1.342, "high": 1.342, "low": 1.322, "close": 1.329, "volume": 18599.7, "close_time": 1764403199999, "quote_volume": 24760.69624, "trades": 527, "taker_buy_base": 8004.85, "taker_buy_quote": 10662.55877 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 1.329, "high": 1.333, "low": 1.316, "close": 1.329, "volume": 10099.31, "close_time": 1764417599999, "quote_volume": 13370.94071, "trades": 215, "taker_buy_base": 4668.24, "taker_buy_quote": 6178.33632 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 1.33, "high": 1.331, "low": 1.301, "close": 1.322, "volume": 15120.54, "close_time": 1764431999999, "quote_volume": 19886.67421, "trades": 371, "taker_buy_base": 6399.33, "taker_buy_quote": 8406.85575 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 1.319, "high": 1.327, "low": 1.307, "close": 1.317, "volume": 21273.8, "close_time": 1764446399999, "quote_volume": 27952.15368, "trades": 502, "taker_buy_base": 4346.81, "taker_buy_quote": 5712.8678 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 1.318, "high": 1.323, "low": 1.313, "close": 1.32, "volume": 9696.21, "close_time": 1764460799999, "quote_volume": 12781.3683, "trades": 168, "taker_buy_base": 4458.1, "taker_buy_quote": 5874.61348 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 1.32, "high": 1.331, "low": 1.314, "close": 1.326, "volume": 11164.45, "close_time": 1764475199999, "quote_volume": 14764.74506, "trades": 184, "taker_buy_base": 3503.04, "taker_buy_quote": 4616.98522 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 1.325, "high": 1.329, "low": 1.314, "close": 1.325, "volume": 4813.6, "close_time": 1764489599999, "quote_volume": 6366.06086, "trades": 145, "taker_buy_base": 3062.69, "taker_buy_quote": 4046.26193 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 1.326, "high": 1.343, "low": 1.326, "close": 1.341, "volume": 14110.77, "close_time": 1764503999999, "quote_volume": 18843.98058, "trades": 284, "taker_buy_base": 6603.9, "taker_buy_quote": 8818.26697 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 1.339, "high": 1.348, "low": 1.331, "close": 1.342, "volume": 8936.19, "close_time": 1764518399999, "quote_volume": 11976.781, "trades": 199, "taker_buy_base": 3033.62, "taker_buy_quote": 4066.54493 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 1.341, "high": 1.392, "low": 1.341, "close": 1.377, "volume": 64970.72, "close_time": 1764532799999, "quote_volume": 89227.74271, "trades": 676, "taker_buy_base": 40723.58, "taker_buy_quote": 55925.79046 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 1.377, "high": 1.386, "low": 1.353, "close": 1.353, "volume": 19522.85, "close_time": 1764547199999, "quote_volume": 26759.75368, "trades": 266, "taker_buy_base": 10966.47, "taker_buy_quote": 15029.70274 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 1.356, "high": 1.375, "low": 1.34, "close": 1.351, "volume": 96329.24, "close_time": 1764561599999, "quote_volume": 130176.54588, "trades": 904, "taker_buy_base": 38730.86, "taker_buy_quote": 52355.70777 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 1.351, "high": 1.355, "low": 1.22, "close": 1.224, "volume": 138024.73, "close_time": 1764575999999, "quote_volume": 175018.73097, "trades": 1529, "taker_buy_base": 70847.75, "taker_buy_quote": 89515.43326 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 1.224, "high": 1.25, "low": 1.221, "close": 1.229, "volume": 36365.78, "close_time": 1764590399999, "quote_volume": 44842.03142, "trades": 600, "taker_buy_base": 17752.15, "taker_buy_quote": 21878.63836 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 1.23, "high": 1.235, "low": 1.184, "close": 1.2, "volume": 55971.9, "close_time": 1764604799999, "quote_volume": 68095.33857, "trades": 690, "taker_buy_base": 25028.15, "taker_buy_quote": 30448.36919 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 1.199, "high": 1.21, "low": 1.187, "close": 1.207, "volume": 36983.21, "close_time": 1764619199999, "quote_volume": 44361.25997, "trades": 375, "taker_buy_base": 20784.9, "taker_buy_quote": 24936.77363 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 1.21, "high": 1.26, "low": 1.21, "close": 1.247, "volume": 37243.49, "close_time": 1764633599999, "quote_volume": 46315.96121, "trades": 411, "taker_buy_base": 20436.43, "taker_buy_quote": 25376.49899 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 1.247, "high": 1.27, "low": 1.245, "close": 1.266, "volume": 37294.68, "close_time": 1764647999999, "quote_volume": 46773.91933, "trades": 371, "taker_buy_base": 22183.58, "taker_buy_quote": 27781.32146 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 1.273, "high": 1.304, "low": 1.256, "close": 1.28, "volume": 122495.51, "close_time": 1764662399999, "quote_volume": 156354.91297, "trades": 967, "taker_buy_base": 62118.11, "taker_buy_quote": 79167.2162 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 1.277, "high": 1.347, "low": 1.265, "close": 1.334, "volume": 67535.95, "close_time": 1764676799999, "quote_volume": 88312.4691, "trades": 756, "taker_buy_base": 37074.04, "taker_buy_quote": 48392.97729 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 1.335, "high": 1.475, "low": 1.309, "close": 1.466, "volume": 167803.73, "close_time": 1764691199999, "quote_volume": 232353.71992, "trades": 1892, "taker_buy_base": 95878.25, "taker_buy_quote": 132743.22946 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 1.466, "high": 1.493, "low": 1.428, "close": 1.47, "volume": 210982.41, "close_time": 1764705599999, "quote_volume": 309978.01701, "trades": 2152, "taker_buy_base": 101155.35, "taker_buy_quote": 148596.33971 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 1.475, "high": 1.481, "low": 1.428, "close": 1.429, "volume": 67985.54, "close_time": 1764719999999, "quote_volume": 98764.58507, "trades": 815, "taker_buy_base": 34015.43, "taker_buy_quote": 49334.59728 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 1.433, "high": 1.442, "low": 1.412, "close": 1.424, "volume": 46208.04, "close_time": 1764734399999, "quote_volume": 65872.72567, "trades": 453, "taker_buy_base": 24473.86, "taker_buy_quote": 34879.14327 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 1.422, "high": 1.429, "low": 1.396, "close": 1.396, "volume": 25976.29, "close_time": 1764748799999, "quote_volume": 36673.46064, "trades": 341, "taker_buy_base": 14196.43, "taker_buy_quote": 20012.98992 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 1.398, "high": 1.428, "low": 1.396, "close": 1.427, "volume": 20850.79, "close_time": 1764763199999, "quote_volume": 29396.77452, "trades": 312, "taker_buy_base": 10235.05, "taker_buy_quote": 14419.57984 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 1.428, "high": 1.432, "low": 1.397, "close": 1.418, "volume": 31833.52, "close_time": 1764777599999, "quote_volume": 45097.47274, "trades": 360, "taker_buy_base": 19758.92, "taker_buy_quote": 28009.88366 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 1.42, "high": 1.448, "low": 1.41, "close": 1.412, "volume": 55095.97, "close_time": 1764791999999, "quote_volume": 78678.73717, "trades": 666, "taker_buy_base": 27279.81, "taker_buy_quote": 38997.6607 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 1.412, "high": 1.429, "low": 1.407, "close": 1.41, "volume": 19720.34, "close_time": 1764806399999, "quote_volume": 27902.27088, "trades": 393, "taker_buy_base": 10930.31, "taker_buy_quote": 15464.11981 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 1.41, "high": 1.435, "low": 1.386, "close": 1.435, "volume": 74312.63, "close_time": 1764820799999, "quote_volume": 105105.33183, "trades": 828, "taker_buy_base": 26245.77, "taker_buy_quote": 36993.8683 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 1.438, "high": 1.462, "low": 1.436, "close": 1.456, "volume": 80017.13, "close_time": 1764835199999, "quote_volume": 115852.38078, "trades": 721, "taker_buy_base": 41471.84, "taker_buy_quote": 60012.42764 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 1.451, "high": 1.484, "low": 1.433, "close": 1.471, "volume": 60193.12, "close_time": 1764849599999, "quote_volume": 87567.27607, "trades": 656, "taker_buy_base": 28457.04, "taker_buy_quote": 41382.20954 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 1.472, "high": 1.484, "low": 1.419, "close": 1.43, "volume": 52110.63, "close_time": 1764863999999, "quote_volume": 75350.64575, "trades": 678, "taker_buy_base": 23715.28, "taker_buy_quote": 34261.35982 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 1.432, "high": 1.444, "low": 1.386, "close": 1.404, "volume": 19461.75, "close_time": 1764878399999, "quote_volume": 27588.115, "trades": 376, "taker_buy_base": 9330.82, "taker_buy_quote": 13231.72826 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 1.403, "high": 1.415, "low": 1.392, "close": 1.398, "volume": 22154.59, "close_time": 1764892799999, "quote_volume": 31062.98688, "trades": 244, "taker_buy_base": 13898.04, "taker_buy_quote": 19468.00392 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 1.4, "high": 1.412, "low": 1.394, "close": 1.404, "volume": 22997.26, "close_time": 1764907199999, "quote_volume": 32280.25737, "trades": 341, "taker_buy_base": 12826.17, "taker_buy_quote": 18000.93774 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 1.407, "high": 1.41, "low": 1.387, "close": 1.403, "volume": 6710.99, "close_time": 1764921599999, "quote_volume": 9395.54454, "trades": 161, "taker_buy_base": 2497.72, "taker_buy_quote": 3491.07595 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 1.405, "high": 1.406, "low": 1.38, "close": 1.39, "volume": 7529.96, "close_time": 1764935999999, "quote_volume": 10475.18531, "trades": 203, "taker_buy_base": 3902.38, "taker_buy_quote": 5432.28831 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 1.391, "high": 1.393, "low": 1.366, "close": 1.371, "volume": 13359.74, "close_time": 1764950399999, "quote_volume": 18398.65906, "trades": 281, "taker_buy_base": 7545.06, "taker_buy_quote": 10390.28649 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 1.372, "high": 1.376, "low": 1.343, "close": 1.355, "volume": 71748.05, "close_time": 1764964799999, "quote_volume": 97590.96235, "trades": 770, "taker_buy_base": 38178.26, "taker_buy_quote": 52039.99576 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 1.351, "high": 1.376, "low": 1.351, "close": 1.373, "volume": 29175.05, "close_time": 1764979199999, "quote_volume": 39687.11648, "trades": 267, "taker_buy_base": 13336.66, "taker_buy_quote": 18149.68352 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 1.373, "high": 1.417, "low": 1.371, "close": 1.416, "volume": 26681.05, "close_time": 1764993599999, "quote_volume": 37251.20765, "trades": 246, "taker_buy_base": 11789.18, "taker_buy_quote": 16425.29946 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 1.411, "high": 1.411, "low": 1.369, "close": 1.381, "volume": 29904.76, "close_time": 1765007999999, "quote_volume": 41393.28727, "trades": 277, "taker_buy_base": 16337.29, "taker_buy_quote": 22585.60842 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 1.382, "high": 1.394, "low": 1.375, "close": 1.382, "volume": 15132.9, "close_time": 1765022399999, "quote_volume": 20887.297, "trades": 177, "taker_buy_base": 7584.5, "taker_buy_quote": 10464.22718 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 1.382, "high": 1.42, "low": 1.376, "close": 1.413, "volume": 31593.92, "close_time": 1765036799999, "quote_volume": 44005.54217, "trades": 341, "taker_buy_base": 14524.04, "taker_buy_quote": 20238.20648 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 1.408, "high": 1.427, "low": 1.397, "close": 1.4, "volume": 56301.01, "close_time": 1765051199999, "quote_volume": 79730.83426, "trades": 420, "taker_buy_base": 29851.53, "taker_buy_quote": 42220.27126 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 1.4, "high": 1.414, "low": 1.392, "close": 1.402, "volume": 10858.35, "close_time": 1765065599999, "quote_volume": 15202.43978, "trades": 116, "taker_buy_base": 7060.4, "taker_buy_quote": 9883.60897 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 1.401, "high": 1.414, "low": 1.399, "close": 1.403, "volume": 25732.35, "close_time": 1765079999999, "quote_volume": 36159.16628, "trades": 246, "taker_buy_base": 13692.48, "taker_buy_quote": 19233.70687 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 1.403, "high": 1.42, "low": 1.39, "close": 1.396, "volume": 32096.23, "close_time": 1765094399999, "quote_volume": 45190.25822, "trades": 319, "taker_buy_base": 16693.75, "taker_buy_quote": 23498.79741 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 1.397, "high": 1.4, "low": 1.377, "close": 1.383, "volume": 11240.47, "close_time": 1765108799999, "quote_volume": 15616.81712, "trades": 161, "taker_buy_base": 8329.04, "taker_buy_quote": 11573.32979 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 1.385, "high": 1.397, "low": 1.353, "close": 1.373, "volume": 32391.08, "close_time": 1765123199999, "quote_volume": 44380.95226, "trades": 438, "taker_buy_base": 17575.49, "taker_buy_quote": 24074.14528 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 1.373, "high": 1.413, "low": 1.36, "close": 1.413, "volume": 24509.03, "close_time": 1765137599999, "quote_volume": 34137.74192, "trades": 398, "taker_buy_base": 11543.77, "taker_buy_quote": 16050.25133 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 1.413, "high": 1.431, "low": 1.356, "close": 1.366, "volume": 38889.93, "close_time": 1765151999999, "quote_volume": 54648.29992, "trades": 485, "taker_buy_base": 23370.83, "taker_buy_quote": 32762.74809 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 1.367, "high": 1.393, "low": 1.366, "close": 1.381, "volume": 4236.81, "close_time": 1765166399999, "quote_volume": 5828.0169, "trades": 162, "taker_buy_base": 2508.56, "taker_buy_quote": 3450.91394 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 1.382, "high": 1.391, "low": 1.369, "close": 1.383, "volume": 17307.85, "close_time": 1765180799999, "quote_volume": 23903.06984, "trades": 359, "taker_buy_base": 8310.75, "taker_buy_quote": 11460.18927 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 1.385, "high": 1.412, "low": 1.372, "close": 1.402, "volume": 81504.02, "close_time": 1765195199999, "quote_volume": 113502.20458, "trades": 700, "taker_buy_base": 46045.52, "taker_buy_quote": 64230.67103 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 1.404, "high": 1.415, "low": 1.387, "close": 1.391, "volume": 18693.31, "close_time": 1765209599999, "quote_volume": 26176.79167, "trades": 282, "taker_buy_base": 8516.01, "taker_buy_quote": 11904.03437 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 1.389, "high": 1.397, "low": 1.369, "close": 1.372, "volume": 17303.77, "close_time": 1765223999999, "quote_volume": 23829.89511, "trades": 257, "taker_buy_base": 7253.38, "taker_buy_quote": 9992.23358 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 1.372, "high": 1.394, "low": 1.367, "close": 1.379, "volume": 11927.35, "close_time": 1765238399999, "quote_volume": 16426.00522, "trades": 187, "taker_buy_base": 7597.22, "taker_buy_quote": 10466.57911 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 1.38, "high": 1.402, "low": 1.371, "close": 1.392, "volume": 23170.03, "close_time": 1765252799999, "quote_volume": 32152.01293, "trades": 364, "taker_buy_base": 12495.0, "taker_buy_quote": 17319.25799 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 1.397, "high": 1.4, "low": 1.372, "close": 1.399, "volume": 26393.36, "close_time": 1765267199999, "quote_volume": 36630.17699, "trades": 401, "taker_buy_base": 15227.49, "taker_buy_quote": 21124.41681 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 1.4, "high": 1.404, "low": 1.384, "close": 1.404, "volume": 39994.89, "close_time": 1765281599999, "quote_volume": 55788.19022, "trades": 459, "taker_buy_base": 16537.55, "taker_buy_quote": 23065.24716 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 1.403, "high": 1.523, "low": 1.403, "close": 1.518, "volume": 118861.55, "close_time": 1765295999999, "quote_volume": 172992.22323, "trades": 1603, "taker_buy_base": 62030.39, "taker_buy_quote": 90210.83489 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 1.518, "high": 1.598, "low": 1.513, "close": 1.514, "volume": 222762.04, "close_time": 1765310399999, "quote_volume": 345625.33139, "trades": 2767, "taker_buy_base": 114148.19, "taker_buy_quote": 176948.70863 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 1.512, "high": 1.516, "low": 1.462, "close": 1.462, "volume": 64550.13, "close_time": 1765324799999, "quote_volume": 95811.80696, "trades": 988, "taker_buy_base": 34945.2, "taker_buy_quote": 51888.87621 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 1.464, "high": 1.508, "low": 1.463, "close": 1.49, "volume": 120899.17, "close_time": 1765339199999, "quote_volume": 179961.351, "trades": 1447, "taker_buy_base": 62987.34, "taker_buy_quote": 93746.77392 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 1.49, "high": 1.494, "low": 1.47, "close": 1.475, "volume": 23174.57, "close_time": 1765353599999, "quote_volume": 34305.75725, "trades": 409, "taker_buy_base": 14726.24, "taker_buy_quote": 21795.07071 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 1.476, "high": 1.486, "low": 1.47, "close": 1.479, "volume": 20822.79, "close_time": 1765367999999, "quote_volume": 30767.75607, "trades": 277, "taker_buy_base": 10944.99, "taker_buy_quote": 16172.84963 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 1.479, "high": 1.516, "low": 1.474, "close": 1.513, "volume": 32751.45, "close_time": 1765382399999, "quote_volume": 48849.80811, "trades": 433, "taker_buy_base": 16472.88, "taker_buy_quote": 24589.44368 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 1.514, "high": 1.548, "low": 1.486, "close": 1.519, "volume": 107325.91, "close_time": 1765396799999, "quote_volume": 163026.52881, "trades": 1208, "taker_buy_base": 57939.05, "taker_buy_quote": 87926.51014 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 1.514, "high": 1.54, "low": 1.464, "close": 1.476, "volume": 49450.94, "close_time": 1765411199999, "quote_volume": 74098.09361, "trades": 734, "taker_buy_base": 26255.12, "taker_buy_quote": 39333.6448 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 1.478, "high": 1.486, "low": 1.418, "close": 1.423, "volume": 44673.15, "close_time": 1765425599999, "quote_volume": 64754.7589, "trades": 935, "taker_buy_base": 20666.47, "taker_buy_quote": 29978.52878 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 1.421, "high": 1.431, "low": 1.414, "close": 1.418, "volume": 16267.96, "close_time": 1765439999999, "quote_volume": 23150.5991, "trades": 300, "taker_buy_base": 8752.35, "taker_buy_quote": 12455.06736 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 1.416, "high": 1.419, "low": 1.402, "close": 1.411, "volume": 8571.0, "close_time": 1765454399999, "quote_volume": 12070.85546, "trades": 201, "taker_buy_base": 3625.1, "taker_buy_quote": 5108.60582 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 1.409, "high": 1.421, "low": 1.395, "close": 1.414, "volume": 30994.93, "close_time": 1765468799999, "quote_volume": 43622.00266, "trades": 572, "taker_buy_base": 11301.19, "taker_buy_quote": 15897.10145 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 1.415, "high": 1.451, "low": 1.399, "close": 1.438, "volume": 42471.11, "close_time": 1765483199999, "quote_volume": 60599.94436, "trades": 502, "taker_buy_base": 22352.51, "taker_buy_quote": 31918.0479 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 1.436, "high": 1.469, "low": 1.434, "close": 1.445, "volume": 13495.23, "close_time": 1765497599999, "quote_volume": 19557.74968, "trades": 230, "taker_buy_base": 7814.33, "taker_buy_quote": 11324.36826 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 1.448, "high": 1.449, "low": 1.419, "close": 1.424, "volume": 14758.5, "close_time": 1765511999999, "quote_volume": 21108.77481, "trades": 256, "taker_buy_base": 7650.48, "taker_buy_quote": 10933.94185 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 1.426, "high": 1.431, "low": 1.414, "close": 1.419, "volume": 5803.64, "close_time": 1765526399999, "quote_volume": 8260.71007, "trades": 117, "taker_buy_base": 3618.02, "taker_buy_quote": 5151.02498 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 1.419, "high": 1.46, "low": 1.415, "close": 1.45, "volume": 20436.7, "close_time": 1765540799999, "quote_volume": 29520.44506, "trades": 319, "taker_buy_base": 10213.57, "taker_buy_quote": 14793.95532 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 1.452, "high": 1.463, "low": 1.385, "close": 1.401, "volume": 32185.17, "close_time": 1765555199999, "quote_volume": 46069.6558, "trades": 543, "taker_buy_base": 13424.29, "taker_buy_quote": 19265.9092 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 1.401, "high": 1.418, "low": 1.399, "close": 1.409, "volume": 13764.69, "close_time": 1765569599999, "quote_volume": 19375.97737, "trades": 247, "taker_buy_base": 5482.26, "taker_buy_quote": 7714.33188 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 1.409, "high": 1.5, "low": 1.405, "close": 1.476, "volume": 132897.03, "close_time": 1765583999999, "quote_volume": 194562.40506, "trades": 1460, "taker_buy_base": 74065.61, "taker_buy_quote": 108204.09295 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 1.479, "high": 1.52, "low": 1.462, "close": 1.5, "volume": 125101.88, "close_time": 1765598399999, "quote_volume": 187170.06356, "trades": 1847, "taker_buy_base": 63635.79, "taker_buy_quote": 95063.71194 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 1.502, "high": 1.548, "low": 1.493, "close": 1.509, "volume": 143768.01, "close_time": 1765612799999, "quote_volume": 218703.88774, "trades": 1322, "taker_buy_base": 86353.32, "taker_buy_quote": 131213.63066 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 1.504, "high": 1.507, "low": 1.474, "close": 1.476, "volume": 34808.4, "close_time": 1765627199999, "quote_volume": 51905.24553, "trades": 640, "taker_buy_base": 21583.0, "taker_buy_quote": 32163.36355 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 1.479, "high": 1.54, "low": 1.475, "close": 1.535, "volume": 119251.13, "close_time": 1765641599999, "quote_volume": 180415.64888, "trades": 1536, "taker_buy_base": 68551.82, "taker_buy_quote": 103545.89927 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 1.536, "high": 1.557, "low": 1.516, "close": 1.535, "volume": 76176.45, "close_time": 1765655999999, "quote_volume": 116916.36159, "trades": 1036, "taker_buy_base": 37119.35, "taker_buy_quote": 57015.53054 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 1.535, "high": 1.539, "low": 1.512, "close": 1.534, "volume": 15724.07, "close_time": 1765670399999, "quote_volume": 23982.39698, "trades": 407, "taker_buy_base": 6613.17, "taker_buy_quote": 10076.37933 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 1.534, "high": 1.554, "low": 1.521, "close": 1.531, "volume": 32261.78, "close_time": 1765684799999, "quote_volume": 49476.38186, "trades": 660, "taker_buy_base": 17495.23, "taker_buy_quote": 26803.27287 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 1.533, "high": 1.533, "low": 1.484, "close": 1.492, "volume": 39910.16, "close_time": 1765699199999, "quote_volume": 59872.26554, "trades": 595, "taker_buy_base": 20549.46, "taker_buy_quote": 30824.41727 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 1.492, "high": 1.525, "low": 1.487, "close": 1.525, "volume": 26060.57, "close_time": 1765713599999, "quote_volume": 39199.10283, "trades": 407, "taker_buy_base": 14959.7, "taker_buy_quote": 22486.64118 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 1.525, "high": 1.534, "low": 1.491, "close": 1.495, "volume": 37829.82, "close_time": 1765727999999, "quote_volume": 56963.30756, "trades": 922, "taker_buy_base": 20038.01, "taker_buy_quote": 30129.44906 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 1.494, "high": 1.509, "low": 1.478, "close": 1.491, "volume": 26197.46, "close_time": 1765742399999, "quote_volume": 39076.61762, "trades": 555, "taker_buy_base": 13107.08, "taker_buy_quote": 19582.63574 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 1.493, "high": 1.5, "low": 1.45, "close": 1.468, "volume": 62179.33, "close_time": 1765756799999, "quote_volume": 91470.75652, "trades": 635, "taker_buy_base": 36425.69, "taker_buy_quote": 53769.02803 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 1.471, "high": 1.526, "low": 1.454, "close": 1.461, "volume": 58177.06, "close_time": 1765771199999, "quote_volume": 86355.90798, "trades": 1062, "taker_buy_base": 32412.81, "taker_buy_quote": 48072.20918 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 1.461, "high": 1.469, "low": 1.452, "close": 1.458, "volume": 12709.26, "close_time": 1765785599999, "quote_volume": 18587.49205, "trades": 331, "taker_buy_base": 8030.68, "taker_buy_quote": 11747.98826 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 1.46, "high": 1.467, "low": 1.451, "close": 1.465, "volume": 12248.7, "close_time": 1765799999999, "quote_volume": 17885.43609, "trades": 246, "taker_buy_base": 6594.43, "taker_buy_quote": 9632.02947 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 1.464, "high": 1.524, "low": 1.445, "close": 1.452, "volume": 171968.58, "close_time": 1765814399999, "quote_volume": 255400.55826, "trades": 1700, "taker_buy_base": 85316.39, "taker_buy_quote": 126978.28261 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 1.45, "high": 1.46, "low": 1.399, "close": 1.439, "volume": 104766.19, "close_time": 1765828799999, "quote_volume": 149554.15528, "trades": 996, "taker_buy_base": 47832.3, "taker_buy_quote": 68104.63407 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 1.435, "high": 1.45, "low": 1.421, "close": 1.449, "volume": 25017.29, "close_time": 1765843199999, "quote_volume": 35919.40869, "trades": 376, "taker_buy_base": 14879.6, "taker_buy_quote": 21367.84332 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 1.448, "high": 1.448, "low": 1.416, "close": 1.425, "volume": 26518.56, "close_time": 1765857599999, "quote_volume": 37889.54761, "trades": 477, "taker_buy_base": 13318.59, "taker_buy_quote": 19020.96612 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 1.419, "high": 1.42, "low": 1.384, "close": 1.403, "volume": 44249.06, "close_time": 1765871999999, "quote_volume": 62071.49727, "trades": 642, "taker_buy_base": 26042.99, "taker_buy_quote": 36493.35597 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 1.404, "high": 1.434, "low": 1.403, "close": 1.43, "volume": 20553.87, "close_time": 1765886399999, "quote_volume": 29074.13346, "trades": 367, "taker_buy_base": 10935.65, "taker_buy_quote": 15468.6366 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 1.43, "high": 1.45, "low": 1.403, "close": 1.427, "volume": 36395.19, "close_time": 1765900799999, "quote_volume": 51958.15643, "trades": 745, "taker_buy_base": 18855.26, "taker_buy_quote": 26905.03682 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 1.425, "high": 1.431, "low": 1.404, "close": 1.413, "volume": 22343.03, "close_time": 1765915199999, "quote_volume": 31627.584, "trades": 324, "taker_buy_base": 11634.83, "taker_buy_quote": 16437.56322 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 1.409, "high": 1.417, "low": 1.404, "close": 1.417, "volume": 18934.84, "close_time": 1765929599999, "quote_volume": 26686.17953, "trades": 412, "taker_buy_base": 12174.67, "taker_buy_quote": 17150.1753 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 1.417, "high": 1.42, "low": 1.389, "close": 1.398, "volume": 18078.48, "close_time": 1765943999999, "quote_volume": 25348.32122, "trades": 391, "taker_buy_base": 9483.75, "taker_buy_quote": 13283.47975 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 1.399, "high": 1.435, "low": 1.385, "close": 1.419, "volume": 26295.55, "close_time": 1765958399999, "quote_volume": 37224.37725, "trades": 550, "taker_buy_base": 13343.62, "taker_buy_quote": 18858.096 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 1.415, "high": 1.415, "low": 1.399, "close": 1.41, "volume": 17666.43, "close_time": 1765972799999, "quote_volume": 24892.17536, "trades": 309, "taker_buy_base": 6864.9, "taker_buy_quote": 9668.80051 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 1.41, "high": 1.442, "low": 1.39, "close": 1.393, "volume": 41949.09, "close_time": 1765987199999, "quote_volume": 59576.59518, "trades": 509, "taker_buy_base": 23666.41, "taker_buy_quote": 33586.63445 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 1.391, "high": 1.401, "low": 1.311, "close": 1.324, "volume": 65030.49, "close_time": 1766001599999, "quote_volume": 87964.75249, "trades": 823, "taker_buy_base": 24611.69, "taker_buy_quote": 33208.26799 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 1.325, "high": 1.334, "low": 1.313, "close": 1.317, "volume": 16837.3, "close_time": 1766015999999, "quote_volume": 22288.32995, "trades": 213, "taker_buy_base": 6136.29, "taker_buy_quote": 8124.40492 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 1.315, "high": 1.323, "low": 1.297, "close": 1.311, "volume": 15052.87, "close_time": 1766030399999, "quote_volume": 19725.48308, "trades": 271, "taker_buy_base": 7639.35, "taker_buy_quote": 10000.35047 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 1.314, "high": 1.316, "low": 1.278, "close": 1.305, "volume": 30810.25, "close_time": 1766044799999, "quote_volume": 39861.17671, "trades": 385, "taker_buy_base": 17318.16, "taker_buy_quote": 22414.77082 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 1.308, "high": 1.33, "low": 1.287, "close": 1.328, "volume": 37460.26, "close_time": 1766059199999, "quote_volume": 49086.02733, "trades": 575, "taker_buy_base": 18630.59, "taker_buy_quote": 24385.32086 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 1.329, "high": 1.356, "low": 1.314, "close": 1.338, "volume": 34047.46, "close_time": 1766073599999, "quote_volume": 45493.22189, "trades": 568, "taker_buy_base": 16461.66, "taker_buy_quote": 21991.13834 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 1.341, "high": 1.346, "low": 1.239, "close": 1.247, "volume": 48460.2, "close_time": 1766087999999, "quote_volume": 62180.76199, "trades": 759, "taker_buy_base": 26492.6, "taker_buy_quote": 34015.96043 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 1.248, "high": 1.276, "low": 1.248, "close": 1.258, "volume": 12401.75, "close_time": 1766102399999, "quote_volume": 15692.37575, "trades": 289, "taker_buy_base": 6855.17, "taker_buy_quote": 8688.88749 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 1.259, "high": 1.31, "low": 1.248, "close": 1.301, "volume": 22950.73, "close_time": 1766116799999, "quote_volume": 29075.88465, "trades": 359, "taker_buy_base": 12519.64, "taker_buy_quote": 15860.45797 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 1.301, "high": 1.33, "low": 1.297, "close": 1.319, "volume": 7635.64, "close_time": 1766131199999, "quote_volume": 9998.87412, "trades": 172, "taker_buy_base": 5108.07, "taker_buy_quote": 6693.00254 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 1.32, "high": 1.329, "low": 1.301, "close": 1.313, "volume": 15022.82, "close_time": 1766145599999, "quote_volume": 19783.46642, "trades": 273, "taker_buy_base": 8841.57, "taker_buy_quote": 11631.2104 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 1.305, "high": 1.337, "low": 1.298, "close": 1.314, "volume": 23657.29, "close_time": 1766159999999, "quote_volume": 31201.54876, "trades": 355, "taker_buy_base": 11063.91, "taker_buy_quote": 14583.97034 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 1.319, "high": 1.345, "low": 1.305, "close": 1.343, "volume": 46449.79, "close_time": 1766174399999, "quote_volume": 61663.88393, "trades": 604, "taker_buy_base": 23050.23, "taker_buy_quote": 30527.0188 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 1.342, "high": 1.366, "low": 1.34, "close": 1.353, "volume": 36203.34, "close_time": 1766188799999, "quote_volume": 48933.21423, "trades": 505, "taker_buy_base": 21797.04, "taker_buy_quote": 29463.14149 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 1.351, "high": 1.36, "low": 1.339, "close": 1.354, "volume": 13726.52, "close_time": 1766203199999, "quote_volume": 18543.05502, "trades": 241, "taker_buy_base": 10067.34, "taker_buy_quote": 13592.97729 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 1.353, "high": 1.358, "low": 1.346, "close": 1.356, "volume": 8988.49, "close_time": 1766217599999, "quote_volume": 12141.70102, "trades": 170, "taker_buy_base": 5272.82, "taker_buy_quote": 7117.65133 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 1.354, "high": 1.36, "low": 1.334, "close": 1.343, "volume": 16332.29, "close_time": 1766231999999, "quote_volume": 21925.98486, "trades": 241, "taker_buy_base": 8146.79, "taker_buy_quote": 10924.40695 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 1.344, "high": 1.355, "low": 1.34, "close": 1.351, "volume": 8724.11, "close_time": 1766246399999, "quote_volume": 11760.43838, "trades": 182, "taker_buy_base": 5005.8, "taker_buy_quote": 6751.00246 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 1.351, "high": 1.357, "low": 1.346, "close": 1.354, "volume": 8013.75, "close_time": 1766260799999, "quote_volume": 10845.38811, "trades": 95, "taker_buy_base": 3254.67, "taker_buy_quote": 4406.69063 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 1.351, "high": 1.353, "low": 1.339, "close": 1.34, "volume": 11694.12, "close_time": 1766275199999, "quote_volume": 15753.32295, "trades": 127, "taker_buy_base": 4422.65, "taker_buy_quote": 5958.56057 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 1.34, "high": 1.345, "low": 1.32, "close": 1.326, "volume": 11428.79, "close_time": 1766289599999, "quote_volume": 15180.11265, "trades": 222, "taker_buy_base": 3817.97, "taker_buy_quote": 5067.42122 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 1.326, "high": 1.334, "low": 1.322, "close": 1.33, "volume": 7128.45, "close_time": 1766303999999, "quote_volume": 9469.22603, "trades": 121, "taker_buy_base": 2024.63, "taker_buy_quote": 2689.17117 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 1.329, "high": 1.343, "low": 1.321, "close": 1.322, "volume": 10658.18, "close_time": 1766318399999, "quote_volume": 14222.29883, "trades": 161, "taker_buy_base": 4454.28, "taker_buy_quote": 5950.77721 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 1.321, "high": 1.322, "low": 1.276, "close": 1.284, "volume": 40908.72, "close_time": 1766332799999, "quote_volume": 52972.74738, "trades": 655, "taker_buy_base": 19877.4, "taker_buy_quote": 25693.42113 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 1.283, "high": 1.292, "low": 1.268, "close": 1.279, "volume": 15140.98, "close_time": 1766347199999, "quote_volume": 19387.67444, "trades": 297, "taker_buy_base": 8994.62, "taker_buy_quote": 11522.92136 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 1.278, "high": 1.289, "low": 1.272, "close": 1.284, "volume": 5860.84, "close_time": 1766361599999, "quote_volume": 7509.25947, "trades": 85, "taker_buy_base": 2945.07, "taker_buy_quote": 3773.66688 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 1.284, "high": 1.308, "low": 1.275, "close": 1.299, "volume": 25517.46, "close_time": 1766375999999, "quote_volume": 33058.34628, "trades": 280, "taker_buy_base": 13838.9, "taker_buy_quote": 17942.43454 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 1.296, "high": 1.322, "low": 1.296, "close": 1.319, "volume": 20937.8, "close_time": 1766390399999, "quote_volume": 27452.94018, "trades": 325, "taker_buy_base": 8374.72, "taker_buy_quote": 10954.38852 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 1.319, "high": 1.336, "low": 1.316, "close": 1.324, "volume": 9922.47, "close_time": 1766404799999, "quote_volume": 13158.95325, "trades": 247, "taker_buy_base": 5602.69, "taker_buy_quote": 7425.52654 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 1.322, "high": 1.329, "low": 1.304, "close": 1.305, "volume": 14669.12, "close_time": 1766419199999, "quote_volume": 19309.52098, "trades": 207, "taker_buy_base": 6509.71, "taker_buy_quote": 8577.18932 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 1.311, "high": 1.328, "low": 1.297, "close": 1.298, "volume": 20012.23, "close_time": 1766433599999, "quote_volume": 26321.97685, "trades": 308, "taker_buy_base": 4853.3, "taker_buy_quote": 6393.25292 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 1.299, "high": 1.308, "low": 1.289, "close": 1.306, "volume": 13450.46, "close_time": 1766447999999, "quote_volume": 17440.30332, "trades": 149, "taker_buy_base": 8473.75, "taker_buy_quote": 10987.61982 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 1.306, "high": 1.313, "low": 1.284, "close": 1.292, "volume": 12371.46, "close_time": 1766462399999, "quote_volume": 16027.35068, "trades": 169, "taker_buy_base": 4864.07, "taker_buy_quote": 6305.58045 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 1.291, "high": 1.291, "low": 1.281, "close": 1.286, "volume": 2298.88, "close_time": 1766476799999, "quote_volume": 2956.75697, "trades": 51, "taker_buy_base": 1371.24, "taker_buy_quote": 1763.88184 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 1.285, "high": 1.289, "low": 1.282, "close": 1.288, "volume": 6731.41, "close_time": 1766491199999, "quote_volume": 8655.18243, "trades": 66, "taker_buy_base": 3464.69, "taker_buy_quote": 4455.69681 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 1.288, "high": 1.297, "low": 1.263, "close": 1.279, "volume": 19045.17, "close_time": 1766505599999, "quote_volume": 24440.25994, "trades": 287, "taker_buy_base": 10080.57, "taker_buy_quote": 12929.58591 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 1.279, "high": 1.305, "low": 1.278, "close": 1.297, "volume": 15987.09, "close_time": 1766519999999, "quote_volume": 20649.29851, "trades": 241, "taker_buy_base": 8024.13, "taker_buy_quote": 10360.87687 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 1.297, "high": 1.311, "low": 1.293, "close": 1.297, "volume": 13373.88, "close_time": 1766534399999, "quote_volume": 17354.9287, "trades": 130, "taker_buy_base": 2648.58, "taker_buy_quote": 3437.97986 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 1.3, "high": 1.304, "low": 1.273, "close": 1.284, "volume": 12231.66, "close_time": 1766548799999, "quote_volume": 15680.20123, "trades": 212, "taker_buy_base": 5931.0, "taker_buy_quote": 7600.59007 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 1.283, "high": 1.294, "low": 1.271, "close": 1.273, "volume": 23063.22, "close_time": 1766563199999, "quote_volume": 29567.52737, "trades": 328, "taker_buy_base": 11408.37, "taker_buy_quote": 14627.28541 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 1.272, "high": 1.277, "low": 1.252, "close": 1.26, "volume": 39453.65, "close_time": 1766577599999, "quote_volume": 49771.45298, "trades": 444, "taker_buy_base": 17638.83, "taker_buy_quote": 22246.93154 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 1.258, "high": 1.274, "low": 1.245, "close": 1.27, "volume": 15222.19, "close_time": 1766591999999, "quote_volume": 19190.22061, "trades": 267, "taker_buy_base": 6841.69, "taker_buy_quote": 8635.50061 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 1.27, "high": 1.278, "low": 1.261, "close": 1.267, "volume": 24206.65, "close_time": 1766606399999, "quote_volume": 30692.52429, "trades": 268, "taker_buy_base": 12712.53, "taker_buy_quote": 16133.17304 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 1.267, "high": 1.275, "low": 1.265, "close": 1.272, "volume": 7075.63, "close_time": 1766620799999, "quote_volume": 8990.58609, "trades": 89, "taker_buy_base": 4474.73, "taker_buy_quote": 5690.25893 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 1.271, "high": 1.273, "low": 1.253, "close": 1.269, "volume": 27594.88, "close_time": 1766635199999, "quote_volume": 34797.56165, "trades": 355, "taker_buy_base": 13676.93, "taker_buy_quote": 17233.73995 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 1.266, "high": 1.286, "low": 1.264, "close": 1.286, "volume": 20323.34, "close_time": 1766649599999, "quote_volume": 25893.13266, "trades": 331, "taker_buy_base": 12934.8, "taker_buy_quote": 16479.10451 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 1.285, "high": 1.287, "low": 1.26, "close": 1.267, "volume": 21458.8, "close_time": 1766663999999, "quote_volume": 27308.18459, "trades": 259, "taker_buy_base": 13173.53, "taker_buy_quote": 16758.06989 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 1.266, "high": 1.274, "low": 1.252, "close": 1.273, "volume": 22601.88, "close_time": 1766678399999, "quote_volume": 28557.2451, "trades": 320, "taker_buy_base": 12655.47, "taker_buy_quote": 15988.53729 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 1.273, "high": 1.279, "low": 1.263, "close": 1.278, "volume": 16139.83, "close_time": 1766692799999, "quote_volume": 20511.71816, "trades": 194, "taker_buy_base": 7052.46, "taker_buy_quote": 8962.63926 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 1.28, "high": 1.29, "low": 1.231, "close": 1.236, "volume": 42390.08, "close_time": 1766707199999, "quote_volume": 53324.15751, "trades": 505, "taker_buy_base": 20074.67, "taker_buy_quote": 25342.66826 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 1.235, "high": 1.261, "low": 1.224, "close": 1.244, "volume": 63184.76, "close_time": 1766721599999, "quote_volume": 78421.60073, "trades": 738, "taker_buy_base": 31938.5, "taker_buy_quote": 39692.15709 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 1.243, "high": 1.258, "low": 1.239, "close": 1.239, "volume": 29150.41, "close_time": 1766735999999, "quote_volume": 36396.81549, "trades": 308, "taker_buy_base": 15648.06, "taker_buy_quote": 19575.30349 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 1.246, "high": 1.261, "low": 1.242, "close": 1.253, "volume": 13376.89, "close_time": 1766750399999, "quote_volume": 16763.33651, "trades": 204, "taker_buy_base": 7168.39, "taker_buy_quote": 8974.69901 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 1.255, "high": 1.273, "low": 1.229, "close": 1.238, "volume": 21375.87, "close_time": 1766764799999, "quote_volume": 26800.73266, "trades": 373, "taker_buy_base": 10583.6, "taker_buy_quote": 13279.85941 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 1.238, "high": 1.251, "low": 1.227, "close": 1.246, "volume": 11096.51, "close_time": 1766779199999, "quote_volume": 13763.52299, "trades": 195, "taker_buy_base": 5583.28, "taker_buy_quote": 6924.65072 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 1.245, "high": 1.246, "low": 1.239, "close": 1.244, "volume": 18589.01, "close_time": 1766793599999, "quote_volume": 23091.75153, "trades": 247, "taker_buy_base": 9313.6, "taker_buy_quote": 11571.74944 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 1.244, "high": 1.252, "low": 1.239, "close": 1.243, "volume": 12804.03, "close_time": 1766807999999, "quote_volume": 15936.82916, "trades": 222, "taker_buy_base": 6881.5, "taker_buy_quote": 8563.49502 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 1.241, "high": 1.246, "low": 1.238, "close": 1.24, "volume": 11494.02, "close_time": 1766822399999, "quote_volume": 14267.23743, "trades": 164, "taker_buy_base": 4973.65, "taker_buy_quote": 6173.98957 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 1.24, "high": 1.256, "low": 1.239, "close": 1.253, "volume": 31756.77, "close_time": 1766836799999, "quote_volume": 39585.57587, "trades": 425, "taker_buy_base": 10873.19, "taker_buy_quote": 13548.81275 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 1.251, "high": 1.251, "low": 1.239, "close": 1.25, "volume": 12288.82, "close_time": 1766851199999, "quote_volume": 15284.3733, "trades": 171, "taker_buy_base": 7726.36, "taker_buy_quote": 9611.12886 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 1.25, "high": 1.254, "low": 1.242, "close": 1.246, "volume": 13014.46, "close_time": 1766865599999, "quote_volume": 16240.79816, "trades": 185, "taker_buy_base": 5929.79, "taker_buy_quote": 7400.44852 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 1.246, "high": 1.263, "low": 1.245, "close": 1.261, "volume": 23515.92, "close_time": 1766879999999, "quote_volume": 29491.79454, "trades": 305, "taker_buy_base": 13972.07, "taker_buy_quote": 17526.60054 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 1.261, "high": 1.261, "low": 1.246, "close": 1.247, "volume": 6596.98, "close_time": 1766894399999, "quote_volume": 8267.38385, "trades": 118, "taker_buy_base": 3691.98, "taker_buy_quote": 4627.55207 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 1.245, "high": 1.26, "low": 1.245, "close": 1.256, "volume": 11586.2, "close_time": 1766908799999, "quote_volume": 14521.29142, "trades": 163, "taker_buy_base": 6867.13, "taker_buy_quote": 8613.18815 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 1.257, "high": 1.264, "low": 1.242, "close": 1.245, "volume": 21477.63, "close_time": 1766923199999, "quote_volume": 26889.25998, "trades": 270, "taker_buy_base": 9384.83, "taker_buy_quote": 11768.75125 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 1.246, "high": 1.255, "low": 1.24, "close": 1.242, "volume": 18953.86, "close_time": 1766937599999, "quote_volume": 23620.12119, "trades": 250, "taker_buy_base": 11005.05, "taker_buy_quote": 13717.95321 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 1.242, "high": 1.247, "low": 1.234, "close": 1.24, "volume": 20537.21, "close_time": 1766951999999, "quote_volume": 25480.96577, "trades": 277, "taker_buy_base": 9651.95, "taker_buy_quote": 11973.47488 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 1.241, "high": 1.247, "low": 1.239, "close": 1.246, "volume": 13033.0, "close_time": 1766966399999, "quote_volume": 16198.1004, "trades": 136, "taker_buy_base": 7960.65, "taker_buy_quote": 9896.32978 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 1.247, "high": 1.284, "low": 1.245, "close": 1.279, "volume": 32594.43, "close_time": 1766980799999, "quote_volume": 41369.85836, "trades": 404, "taker_buy_base": 21039.59, "taker_buy_quote": 26736.84779 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 1.279, "high": 1.29, "low": 1.271, "close": 1.289, "volume": 25799.41, "close_time": 1766995199999, "quote_volume": 32992.61442, "trades": 332, "taker_buy_base": 9942.03, "taker_buy_quote": 12726.16613 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 1.29, "high": 1.292, "low": 1.258, "close": 1.258, "volume": 38226.75, "close_time": 1767009599999, "quote_volume": 48660.69989, "trades": 397, "taker_buy_base": 17077.24, "taker_buy_quote": 21743.93361 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 1.259, "high": 1.259, "low": 1.238, "close": 1.247, "volume": 34835.72, "close_time": 1767023999999, "quote_volume": 43400.33246, "trades": 479, "taker_buy_base": 13639.1, "taker_buy_quote": 16995.94613 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 1.246, "high": 1.249, "low": 1.238, "close": 1.24, "volume": 19835.47, "close_time": 1767038399999, "quote_volume": 24652.70735, "trades": 252, "taker_buy_base": 7523.56, "taker_buy_quote": 9352.33066 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 1.24, "high": 1.25, "low": 1.235, "close": 1.242, "volume": 18753.41, "close_time": 1767052799999, "quote_volume": 23305.27725, "trades": 258, "taker_buy_base": 6191.87, "taker_buy_quote": 7704.38735 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 1.242, "high": 1.256, "low": 1.238, "close": 1.247, "volume": 11149.3, "close_time": 1767067199999, "quote_volume": 13877.74205, "trades": 193, "taker_buy_base": 5038.6, "taker_buy_quote": 6272.49455 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 1.245, "high": 1.247, "low": 1.241, "close": 1.241, "volume": 5026.16, "close_time": 1767081599999, "quote_volume": 6249.70206, "trades": 93, "taker_buy_base": 2660.31, "taker_buy_quote": 3308.12341 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 1.24, "high": 1.253, "low": 1.239, "close": 1.242, "volume": 19347.22, "close_time": 1767095999999, "quote_volume": 24052.98129, "trades": 252, "taker_buy_base": 10425.5, "taker_buy_quote": 12954.93832 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 1.242, "high": 1.248, "low": 1.236, "close": 1.248, "volume": 23649.46, "close_time": 1767110399999, "quote_volume": 29360.83205, "trades": 284, "taker_buy_base": 7613.55, "taker_buy_quote": 9455.30663 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 1.247, "high": 1.25, "low": 1.238, "close": 1.245, "volume": 23731.11, "close_time": 1767124799999, "quote_volume": 29517.54121, "trades": 260, "taker_buy_base": 10522.2, "taker_buy_quote": 13078.22916 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 1.245, "high": 1.248, "low": 1.24, "close": 1.248, "volume": 16004.54, "close_time": 1767139199999, "quote_volume": 19872.93298, "trades": 164, "taker_buy_base": 5977.08, "taker_buy_quote": 7428.98176 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 1.247, "high": 1.251, "low": 1.24, "close": 1.246, "volume": 11236.56, "close_time": 1767153599999, "quote_volume": 13985.53665, "trades": 162, "taker_buy_base": 5153.59, "taker_buy_quote": 6418.03085 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 1.247, "high": 1.25, "low": 1.241, "close": 1.243, "volume": 12709.15, "close_time": 1767167999999, "quote_volume": 15827.19876, "trades": 154, "taker_buy_base": 5422.26, "taker_buy_quote": 6748.02632 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 1.246, "high": 1.249, "low": 1.239, "close": 1.248, "volume": 17223.27, "close_time": 1767182399999, "quote_volume": 21400.48308, "trades": 154, "taker_buy_base": 4329.73, "taker_buy_quote": 5387.65131 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 1.25, "high": 1.259, "low": 1.243, "close": 1.248, "volume": 21665.79, "close_time": 1767196799999, "quote_volume": 27085.01324, "trades": 247, "taker_buy_base": 6480.78, "taker_buy_quote": 8096.84128 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 1.248, "high": 1.25, "low": 1.206, "close": 1.228, "volume": 49635.23, "close_time": 1767211199999, "quote_volume": 60749.64301, "trades": 569, "taker_buy_base": 21374.28, "taker_buy_quote": 26165.09743 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 1.225, "high": 1.238, "low": 1.222, "close": 1.225, "volume": 21254.92, "close_time": 1767225599999, "quote_volume": 26106.27255, "trades": 226, "taker_buy_base": 13081.33, "taker_buy_quote": 16069.33909 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 1.227, "high": 1.229, "low": 1.222, "close": 1.222, "volume": 9884.19, "close_time": 1767239999999, "quote_volume": 12104.71134, "trades": 128, "taker_buy_base": 6373.01, "taker_buy_quote": 7804.32828 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 1.221, "high": 1.234, "low": 1.219, "close": 1.221, "volume": 46595.82, "close_time": 1767254399999, "quote_volume": 57048.75719, "trades": 402, "taker_buy_base": 14186.67, "taker_buy_quote": 17370.78408 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 1.221, "high": 1.233, "low": 1.221, "close": 1.231, "volume": 13227.99, "close_time": 1767268799999, "quote_volume": 16237.43586, "trades": 119, "taker_buy_base": 10625.14, "taker_buy_quote": 13043.62236 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 1.231, "high": 1.247, "low": 1.222, "close": 1.242, "volume": 9706.29, "close_time": 1767283199999, "quote_volume": 11973.95015, "trades": 200, "taker_buy_base": 4462.52, "taker_buy_quote": 5500.47025 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 1.245, "high": 1.267, "low": 1.241, "close": 1.267, "volume": 35690.32, "close_time": 1767297599999, "quote_volume": 44825.86094, "trades": 413, "taker_buy_base": 18977.6, "taker_buy_quote": 23816.13705 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 1.268, "high": 1.283, "low": 1.264, "close": 1.283, "volume": 18360.86, "close_time": 1767311999999, "quote_volume": 23343.49777, "trades": 178, "taker_buy_base": 10136.28, "taker_buy_quote": 12889.89471 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 1.284, "high": 1.302, "low": 1.272, "close": 1.299, "volume": 34650.63, "close_time": 1767326399999, "quote_volume": 44440.89634, "trades": 415, "taker_buy_base": 19642.07, "taker_buy_quote": 25183.62661 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 1.3, "high": 1.308, "low": 1.287, "close": 1.289, "volume": 11303.37, "close_time": 1767340799999, "quote_volume": 14671.08866, "trades": 190, "taker_buy_base": 5569.17, "taker_buy_quote": 7223.6347 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 1.289, "high": 1.325, "low": 1.288, "close": 1.309, "volume": 47090.45, "close_time": 1767355199999, "quote_volume": 61596.94086, "trades": 490, "taker_buy_base": 24469.3, "taker_buy_quote": 32008.60791 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 1.31, "high": 1.351, "low": 1.306, "close": 1.347, "volume": 61176.6, "close_time": 1767369599999, "quote_volume": 81108.14428, "trades": 572, "taker_buy_base": 30904.0, "taker_buy_quote": 40992.21932 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 1.347, "high": 1.351, "low": 1.321, "close": 1.327, "volume": 121880.38, "close_time": 1767383999999, "quote_volume": 162579.50127, "trades": 986, "taker_buy_base": 42437.97, "taker_buy_quote": 56649.78565 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 1.327, "high": 1.349, "low": 1.324, "close": 1.342, "volume": 11961.76, "close_time": 1767398399999, "quote_volume": 15999.53825, "trades": 326, "taker_buy_base": 5491.35, "taker_buy_quote": 7325.57645 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 1.342, "high": 1.359, "low": 1.337, "close": 1.358, "volume": 12886.52, "close_time": 1767412799999, "quote_volume": 17347.03923, "trades": 469, "taker_buy_base": 5269.04, "taker_buy_quote": 7090.21921 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 1.358, "high": 1.358, "low": 1.305, "close": 1.312, "volume": 28488.88, "close_time": 1767427199999, "quote_volume": 37654.39408, "trades": 629, "taker_buy_base": 13831.16, "taker_buy_quote": 18274.36926 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 1.31, "high": 1.325, "low": 1.308, "close": 1.319, "volume": 15109.03, "close_time": 1767441599999, "quote_volume": 19924.82698, "trades": 621, "taker_buy_base": 6492.8, "taker_buy_quote": 8561.76279 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 1.318, "high": 1.333, "low": 1.317, "close": 1.319, "volume": 14612.15, "close_time": 1767455999999, "quote_volume": 19338.12823, "trades": 164, "taker_buy_base": 8299.87, "taker_buy_quote": 10980.41901 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 1.32, "high": 1.343, "low": 1.318, "close": 1.327, "volume": 21535.93, "close_time": 1767470399999, "quote_volume": 28683.21083, "trades": 275, "taker_buy_base": 8741.55, "taker_buy_quote": 11635.66226 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 1.325, "high": 1.335, "low": 1.32, "close": 1.333, "volume": 14467.31, "close_time": 1767484799999, "quote_volume": 19249.83663, "trades": 108, "taker_buy_base": 6509.69, "taker_buy_quote": 8655.76915 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 1.334, "high": 1.376, "low": 1.332, "close": 1.371, "volume": 31001.34, "close_time": 1767499199999, "quote_volume": 42073.15187, "trades": 374, "taker_buy_base": 13769.87, "taker_buy_quote": 18755.657 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 1.372, "high": 1.393, "low": 1.37, "close": 1.387, "volume": 34002.39, "close_time": 1767513599999, "quote_volume": 46993.75021, "trades": 503, "taker_buy_base": 15856.13, "taker_buy_quote": 21895.16145 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 1.386, "high": 1.393, "low": 1.376, "close": 1.381, "volume": 13235.54, "close_time": 1767527999999, "quote_volume": 18314.78304, "trades": 182, "taker_buy_base": 2818.13, "taker_buy_quote": 3904.52657 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 1.382, "high": 1.41, "low": 1.376, "close": 1.404, "volume": 34542.18, "close_time": 1767542399999, "quote_volume": 48232.26572, "trades": 572, "taker_buy_base": 18611.27, "taker_buy_quote": 25972.65256 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 1.406, "high": 1.418, "low": 1.397, "close": 1.405, "volume": 10082.19, "close_time": 1767556799999, "quote_volume": 14180.45024, "trades": 241, "taker_buy_base": 3305.75, "taker_buy_quote": 4653.33462 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 1.403, "high": 1.417, "low": 1.399, "close": 1.399, "volume": 9254.06, "close_time": 1767571199999, "quote_volume": 13028.55474, "trades": 130, "taker_buy_base": 4120.39, "taker_buy_quote": 5804.30545 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 1.402, "high": 1.43, "low": 1.387, "close": 1.405, "volume": 96499.71, "close_time": 1767585599999, "quote_volume": 137033.28074, "trades": 636, "taker_buy_base": 26981.14, "taker_buy_quote": 38110.93369 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 1.406, "high": 1.409, "low": 1.376, "close": 1.396, "volume": 20217.66, "close_time": 1767599999999, "quote_volume": 28097.69581, "trades": 325, "taker_buy_base": 11947.77, "taker_buy_quote": 16610.18794 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 1.394, "high": 1.396, "low": 1.369, "close": 1.372, "volume": 14242.1, "close_time": 1767614399999, "quote_volume": 19629.07917, "trades": 231, "taker_buy_base": 5111.22, "taker_buy_quote": 7041.19065 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 1.376, "high": 1.403, "low": 1.369, "close": 1.396, "volume": 34754.54, "close_time": 1767628799999, "quote_volume": 48231.11276, "trades": 459, "taker_buy_base": 11682.68, "taker_buy_quote": 16187.88379 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 1.396, "high": 1.419, "low": 1.381, "close": 1.413, "volume": 32066.9, "close_time": 1767643199999, "quote_volume": 44909.13478, "trades": 527, "taker_buy_base": 14525.1, "taker_buy_quote": 20365.11422 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 1.414, "high": 1.433, "low": 1.411, "close": 1.422, "volume": 16087.46, "close_time": 1767657599999, "quote_volume": 22887.95597, "trades": 346, "taker_buy_base": 10021.51, "taker_buy_quote": 14244.50697 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 1.423, "high": 1.432, "low": 1.403, "close": 1.427, "volume": 8521.61, "close_time": 1767671999999, "quote_volume": 12084.29162, "trades": 176, "taker_buy_base": 3193.64, "taker_buy_quote": 4528.64951 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 1.429, "high": 1.434, "low": 1.4, "close": 1.404, "volume": 24691.34, "close_time": 1767686399999, "quote_volume": 34996.68414, "trades": 395, "taker_buy_base": 7464.09, "taker_buy_quote": 10583.03913 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 1.407, "high": 1.452, "low": 1.405, "close": 1.45, "volume": 21678.08, "close_time": 1767700799999, "quote_volume": 30999.32319, "trades": 446, "taker_buy_base": 8338.64, "taker_buy_quote": 11954.5087 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 1.45, "high": 1.49, "low": 1.435, "close": 1.442, "volume": 46836.89, "close_time": 1767715199999, "quote_volume": 68615.47633, "trades": 758, "taker_buy_base": 19253.83, "taker_buy_quote": 28224.00261 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 1.443, "high": 1.449, "low": 1.378, "close": 1.398, "volume": 121750.39, "close_time": 1767729599999, "quote_volume": 173112.76408, "trades": 1011, "taker_buy_base": 25938.35, "taker_buy_quote": 36528.03358 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 1.403, "high": 1.442, "low": 1.403, "close": 1.441, "volume": 17568.82, "close_time": 1767743999999, "quote_volume": 25113.68248, "trades": 259, "taker_buy_base": 8437.43, "taker_buy_quote": 12076.3553 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 1.44, "high": 1.44, "low": 1.401, "close": 1.417, "volume": 207490.35, "close_time": 1767758399999, "quote_volume": 292520.46531, "trades": 1334, "taker_buy_base": 32288.73, "taker_buy_quote": 45576.77434 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 1.414, "high": 1.445, "low": 1.41, "close": 1.445, "volume": 23594.45, "close_time": 1767772799999, "quote_volume": 33659.29795, "trades": 315, "taker_buy_base": 15670.04, "taker_buy_quote": 22346.69525 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 1.445, "high": 1.458, "low": 1.414, "close": 1.425, "volume": 33787.32, "close_time": 1767787199999, "quote_volume": 48623.3617, "trades": 328, "taker_buy_base": 13124.52, "taker_buy_quote": 18853.75261 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 1.429, "high": 1.43, "low": 1.386, "close": 1.403, "volume": 26751.45, "close_time": 1767801599999, "quote_volume": 37586.53141, "trades": 393, "taker_buy_base": 10314.88, "taker_buy_quote": 14516.15956 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 1.399, "high": 1.423, "low": 1.397, "close": 1.411, "volume": 36194.63, "close_time": 1767815999999, "quote_volume": 51156.89293, "trades": 429, "taker_buy_base": 17872.45, "taker_buy_quote": 25246.3603 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 1.41, "high": 1.413, "low": 1.389, "close": 1.405, "volume": 24888.54, "close_time": 1767830399999, "quote_volume": 34903.45837, "trades": 296, "taker_buy_base": 7895.55, "taker_buy_quote": 11070.66641 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 1.409, "high": 1.418, "low": 1.384, "close": 1.386, "volume": 16227.75, "close_time": 1767844799999, "quote_volume": 22852.62577, "trades": 356, "taker_buy_base": 7808.02, "taker_buy_quote": 10996.89979 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 1.388, "high": 1.401, "low": 1.359, "close": 1.393, "volume": 25890.16, "close_time": 1767859199999, "quote_volume": 35719.11459, "trades": 386, "taker_buy_base": 9737.61, "taker_buy_quote": 13434.86632 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 1.396, "high": 1.397, "low": 1.361, "close": 1.373, "volume": 14710.23, "close_time": 1767873599999, "quote_volume": 20258.51101, "trades": 280, "taker_buy_base": 7421.27, "taker_buy_quote": 10203.04962 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 1.373, "high": 1.401, "low": 1.352, "close": 1.401, "volume": 25220.53, "close_time": 1767887999999, "quote_volume": 34503.41275, "trades": 408, "taker_buy_base": 8941.77, "taker_buy_quote": 12244.80886 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 1.399, "high": 1.412, "low": 1.387, "close": 1.408, "volume": 29219.66, "close_time": 1767902399999, "quote_volume": 40966.62221, "trades": 320, "taker_buy_base": 21047.11, "taker_buy_quote": 29504.27795 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 1.407, "high": 1.469, "low": 1.402, "close": 1.438, "volume": 106277.9, "close_time": 1767916799999, "quote_volume": 152841.20739, "trades": 991, "taker_buy_base": 52613.51, "taker_buy_quote": 75534.769 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 1.439, "high": 1.468, "low": 1.416, "close": 1.444, "volume": 53284.71, "close_time": 1767931199999, "quote_volume": 76847.4466, "trades": 1363, "taker_buy_base": 32266.4, "taker_buy_quote": 46515.18317 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 1.445, "high": 1.461, "low": 1.433, "close": 1.457, "volume": 17141.86, "close_time": 1767945599999, "quote_volume": 24823.50267, "trades": 283, "taker_buy_base": 7758.8, "taker_buy_quote": 11233.63654 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 1.458, "high": 1.473, "low": 1.421, "close": 1.457, "volume": 42840.91, "close_time": 1767959999999, "quote_volume": 62399.82264, "trades": 647, "taker_buy_base": 18571.07, "taker_buy_quote": 27052.91754 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 1.453, "high": 1.472, "low": 1.434, "close": 1.451, "volume": 27001.66, "close_time": 1767974399999, "quote_volume": 39328.10649, "trades": 462, "taker_buy_base": 12125.11, "taker_buy_quote": 17664.55329 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 1.455, "high": 1.486, "low": 1.424, "close": 1.425, "volume": 82414.37, "close_time": 1767988799999, "quote_volume": 120038.1463, "trades": 916, "taker_buy_base": 24601.49, "taker_buy_quote": 36036.02971 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 1.423, "high": 1.449, "low": 1.421, "close": 1.443, "volume": 15442.23, "close_time": 1768003199999, "quote_volume": 22194.28084, "trades": 228, "taker_buy_base": 8241.06, "taker_buy_quote": 11840.75049 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 1.443, "high": 1.457, "low": 1.431, "close": 1.453, "volume": 15402.73, "close_time": 1768017599999, "quote_volume": 22248.34423, "trades": 262, "taker_buy_base": 10064.33, "taker_buy_quote": 14523.23664 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 1.449, "high": 1.457, "low": 1.431, "close": 1.456, "volume": 13553.45, "close_time": 1768031999999, "quote_volume": 19557.67736, "trades": 230, "taker_buy_base": 5469.75, "taker_buy_quote": 7884.84336 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 1.457, "high": 1.498, "low": 1.453, "close": 1.498, "volume": 34031.02, "close_time": 1768046399999, "quote_volume": 50158.77392, "trades": 509, "taker_buy_base": 16808.25, "taker_buy_quote": 24809.15376 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 1.497, "high": 1.5, "low": 1.481, "close": 1.489, "volume": 19476.36, "close_time": 1768060799999, "quote_volume": 29018.31527, "trades": 331, "taker_buy_base": 9497.52, "taker_buy_quote": 14147.25394 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 1.49, "high": 1.516, "low": 1.482, "close": 1.515, "volume": 32984.12, "close_time": 1768075199999, "quote_volume": 49575.90735, "trades": 605, "taker_buy_base": 15443.85, "taker_buy_quote": 23210.11567 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 1.515, "high": 1.519, "low": 1.469, "close": 1.472, "volume": 22445.83, "close_time": 1768089599999, "quote_volume": 33383.56105, "trades": 437, "taker_buy_base": 12764.13, "taker_buy_quote": 19011.30038 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 1.472, "high": 1.484, "low": 1.468, "close": 1.476, "volume": 14648.01, "close_time": 1768103999999, "quote_volume": 21622.31321, "trades": 210, "taker_buy_base": 8001.16, "taker_buy_quote": 11808.29271 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 1.478, "high": 1.49, "low": 1.475, "close": 1.489, "volume": 10810.89, "close_time": 1768118399999, "quote_volume": 16047.14487, "trades": 172, "taker_buy_base": 5977.57, "taker_buy_quote": 8868.77162 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 1.49, "high": 1.5, "low": 1.482, "close": 1.49, "volume": 12199.1, "close_time": 1768132799999, "quote_volume": 18202.19202, "trades": 261, "taker_buy_base": 7116.31, "taker_buy_quote": 10616.68818 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 1.49, "high": 1.495, "low": 1.474, "close": 1.48, "volume": 9914.25, "close_time": 1768147199999, "quote_volume": 14746.28944, "trades": 233, "taker_buy_base": 5714.46, "taker_buy_quote": 8497.18284 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 1.481, "high": 1.5, "low": 1.479, "close": 1.495, "volume": 13311.97, "close_time": 1768161599999, "quote_volume": 19834.08708, "trades": 234, "taker_buy_base": 8343.23, "taker_buy_quote": 12422.24282 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 1.493, "high": 1.493, "low": 1.461, "close": 1.483, "volume": 25652.38, "close_time": 1768175999999, "quote_volume": 37828.41792, "trades": 407, "taker_buy_base": 12249.82, "taker_buy_quote": 18065.68509 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 1.482, "high": 1.53, "low": 1.457, "close": 1.529, "volume": 66878.73, "close_time": 1768190399999, "quote_volume": 99296.88642, "trades": 767, "taker_buy_base": 24828.64, "taker_buy_quote": 37161.67947 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 1.528, "high": 1.534, "low": 1.483, "close": 1.484, "volume": 16933.21, "close_time": 1768204799999, "quote_volume": 25678.18454, "trades": 356, "taker_buy_base": 9625.83, "taker_buy_quote": 14615.34254 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 1.486, "high": 1.494, "low": 1.449, "close": 1.454, "volume": 18608.47, "close_time": 1768219199999, "quote_volume": 27284.52646, "trades": 322, "taker_buy_base": 7051.3, "taker_buy_quote": 10334.16381 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 1.454, "high": 1.469, "low": 1.424, "close": 1.463, "volume": 28406.12, "close_time": 1768233599999, "quote_volume": 40987.5515, "trades": 511, "taker_buy_base": 13259.5, "taker_buy_quote": 19146.3639 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 1.463, "high": 1.488, "low": 1.458, "close": 1.478, "volume": 31800.37, "close_time": 1768247999999, "quote_volume": 46907.12028, "trades": 542, "taker_buy_base": 12520.35, "taker_buy_quote": 18484.06865 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 1.478, "high": 1.488, "low": 1.459, "close": 1.46, "volume": 13965.14, "close_time": 1768262399999, "quote_volume": 20568.66474, "trades": 254, "taker_buy_base": 6953.16, "taker_buy_quote": 10241.44516 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 1.457, "high": 1.468, "low": 1.451, "close": 1.465, "volume": 14641.87, "close_time": 1768276799999, "quote_volume": 21390.57674, "trades": 201, "taker_buy_base": 5468.84, "taker_buy_quote": 7985.28351 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 1.465, "high": 1.492, "low": 1.465, "close": 1.481, "volume": 15274.19, "close_time": 1768291199999, "quote_volume": 22610.05422, "trades": 269, "taker_buy_base": 6160.47, "taker_buy_quote": 9121.74616 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 1.484, "high": 1.498, "low": 1.483, "close": 1.495, "volume": 16602.61, "close_time": 1768305599999, "quote_volume": 24793.46865, "trades": 299, "taker_buy_base": 6939.45, "taker_buy_quote": 10362.34043 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 1.493, "high": 1.546, "low": 1.489, "close": 1.523, "volume": 75366.97, "close_time": 1768319999999, "quote_volume": 114652.51334, "trades": 1333, "taker_buy_base": 36375.54, "taker_buy_quote": 55301.83562 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 1.523, "high": 1.57, "low": 1.519, "close": 1.566, "volume": 51623.24, "close_time": 1768334399999, "quote_volume": 79427.21949, "trades": 937, "taker_buy_base": 22055.19, "taker_buy_quote": 33955.84212 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 1.566, "high": 1.606, "low": 1.527, "close": 1.588, "volume": 66276.07, "close_time": 1768348799999, "quote_volume": 103636.36918, "trades": 1173, "taker_buy_base": 33777.84, "taker_buy_quote": 52809.84884 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 1.589, "high": 1.625, "low": 1.579, "close": 1.619, "volume": 26855.46, "close_time": 1768363199999, "quote_volume": 43042.33225, "trades": 587, "taker_buy_base": 14274.91, "taker_buy_quote": 22863.64915 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 1.618, "high": 1.642, "low": 1.601, "close": 1.64, "volume": 60951.25, "close_time": 1768377599999, "quote_volume": 98680.4942, "trades": 885, "taker_buy_base": 29610.7, "taker_buy_quote": 47938.91019 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 1.639, "high": 1.689, "low": 1.628, "close": 1.637, "volume": 142916.29, "close_time": 1768391999999, "quote_volume": 236394.23949, "trades": 1762, "taker_buy_base": 76847.82, "taker_buy_quote": 126979.02541 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 1.637, "high": 1.725, "low": 1.612, "close": 1.722, "volume": 124766.88, "close_time": 1768406399999, "quote_volume": 208154.61136, "trades": 1546, "taker_buy_base": 45912.13, "taker_buy_quote": 76614.8055 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 1.723, "high": 1.75, "low": 1.634, "close": 1.685, "volume": 239799.1, "close_time": 1768420799999, "quote_volume": 405749.61971, "trades": 2610, "taker_buy_base": 122192.84, "taker_buy_quote": 206591.45385 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 1.687, "high": 1.694, "low": 1.628, "close": 1.667, "volume": 95606.1, "close_time": 1768435199999, "quote_volume": 158406.21403, "trades": 1249, "taker_buy_base": 50838.39, "taker_buy_quote": 84171.21484 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 1.666, "high": 1.666, "low": 1.591, "close": 1.598, "volume": 41194.08, "close_time": 1768449599999, "quote_volume": 67026.32137, "trades": 683, "taker_buy_base": 18866.45, "taker_buy_quote": 30708.36998 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 1.603, "high": 1.634, "low": 1.6, "close": 1.628, "volume": 37302.99, "close_time": 1768463999999, "quote_volume": 60279.6232, "trades": 593, "taker_buy_base": 17193.96, "taker_buy_quote": 27777.6494 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 1.627, "high": 1.644, "low": 1.614, "close": 1.625, "volume": 28123.19, "close_time": 1768478399999, "quote_volume": 45890.15996, "trades": 911, "taker_buy_base": 12108.12, "taker_buy_quote": 19752.94235 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 1.626, "high": 1.632, "low": 1.6, "close": 1.621, "volume": 54388.88, "close_time": 1768492799999, "quote_volume": 88020.30137, "trades": 913, "taker_buy_base": 15835.62, "taker_buy_quote": 25612.97781 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 1.616, "high": 1.617, "low": 1.572, "close": 1.59, "volume": 64123.35, "close_time": 1768507199999, "quote_volume": 102117.06699, "trades": 1312, "taker_buy_base": 25960.06, "taker_buy_quote": 41380.35744 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 1.59, "high": 1.636, "low": 1.58, "close": 1.633, "volume": 37800.37, "close_time": 1768521599999, "quote_volume": 60838.5711, "trades": 881, "taker_buy_base": 15425.52, "taker_buy_quote": 24821.03698 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 1.633, "high": 1.661, "low": 1.624, "close": 1.639, "volume": 25113.76, "close_time": 1768535999999, "quote_volume": 41203.47604, "trades": 789, "taker_buy_base": 10303.96, "taker_buy_quote": 16899.38531 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 1.638, "high": 1.657, "low": 1.621, "close": 1.637, "volume": 46338.67, "close_time": 1768550399999, "quote_volume": 75990.37064, "trades": 852, "taker_buy_base": 31805.19, "taker_buy_quote": 52161.99653 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 1.637, "high": 1.643, "low": 1.628, "close": 1.631, "volume": 10562.65, "close_time": 1768564799999, "quote_volume": 17264.51462, "trades": 430, "taker_buy_base": 3972.88, "taker_buy_quote": 6493.15255 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 1.632, "high": 1.645, "low": 1.595, "close": 1.602, "volume": 19547.13, "close_time": 1768579199999, "quote_volume": 31742.76951, "trades": 575, "taker_buy_base": 8413.97, "taker_buy_quote": 13666.01543 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 1.6, "high": 1.647, "low": 1.596, "close": 1.634, "volume": 37997.11, "close_time": 1768593599999, "quote_volume": 61747.44668, "trades": 879, "taker_buy_base": 15451.3, "taker_buy_quote": 25080.07395 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 1.632, "high": 1.653, "low": 1.622, "close": 1.65, "volume": 8736.42, "close_time": 1768607999999, "quote_volume": 14334.13602, "trades": 274, "taker_buy_base": 4457.02, "taker_buy_quote": 7316.30744 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 1.651, "high": 1.666, "low": 1.637, "close": 1.649, "volume": 20694.58, "close_time": 1768622399999, "quote_volume": 34161.1342, "trades": 482, "taker_buy_base": 8961.66, "taker_buy_quote": 14790.23929 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 1.643, "high": 1.664, "low": 1.639, "close": 1.648, "volume": 15634.87, "close_time": 1768636799999, "quote_volume": 25889.82099, "trades": 248, "taker_buy_base": 7232.0, "taker_buy_quote": 11971.35957 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 1.651, "high": 1.671, "low": 1.642, "close": 1.653, "volume": 40812.49, "close_time": 1768651199999, "quote_volume": 67418.02792, "trades": 530, "taker_buy_base": 18875.21, "taker_buy_quote": 31163.75714 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 1.651, "high": 1.72, "low": 1.651, "close": 1.708, "volume": 92115.74, "close_time": 1768665599999, "quote_volume": 155794.25253, "trades": 1412, "taker_buy_base": 44640.0, "taker_buy_quote": 75400.43305 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 1.707, "high": 1.746, "low": 1.671, "close": 1.745, "volume": 114723.53, "close_time": 1768679999999, "quote_volume": 195520.76422, "trades": 1713, "taker_buy_base": 47729.34, "taker_buy_quote": 81468.40532 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 1.742, "high": 1.783, "low": 1.721, "close": 1.765, "volume": 122562.63, "close_time": 1768694399999, "quote_volume": 214725.75463, "trades": 1851, "taker_buy_base": 62109.87, "taker_buy_quote": 108843.45646 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 1.762, "high": 1.774, "low": 1.726, "close": 1.735, "volume": 161957.33, "close_time": 1768708799999, "quote_volume": 282418.00948, "trades": 1554, "taker_buy_base": 48403.99, "taker_buy_quote": 84520.45527 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 1.735, "high": 1.739, "low": 1.715, "close": 1.73, "volume": 51756.63, "close_time": 1768723199999, "quote_volume": 89135.50784, "trades": 979, "taker_buy_base": 13805.42, "taker_buy_quote": 23806.98766 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 1.731, "high": 1.744, "low": 1.718, "close": 1.719, "volume": 19242.85, "close_time": 1768737599999, "quote_volume": 33195.24258, "trades": 575, "taker_buy_base": 7331.67, "taker_buy_quote": 12649.41325 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 1.721, "high": 1.745, "low": 1.714, "close": 1.726, "volume": 36005.07, "close_time": 1768751999999, "quote_volume": 62200.51759, "trades": 853, "taker_buy_base": 15484.91, "taker_buy_quote": 26764.79433 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 1.728, "high": 1.737, "low": 1.719, "close": 1.724, "volume": 15766.77, "close_time": 1768766399999, "quote_volume": 27207.06627, "trades": 375, "taker_buy_base": 8909.38, "taker_buy_quote": 15380.93411 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 1.725, "high": 1.735, "low": 1.714, "close": 1.725, "volume": 30919.17, "close_time": 1768780799999, "quote_volume": 53304.86255, "trades": 439, "taker_buy_base": 9103.47, "taker_buy_quote": 15698.33017 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 1.724, "high": 1.733, "low": 1.614, "close": 1.708, "volume": 279940.88, "close_time": 1768795199999, "quote_volume": 470592.21795, "trades": 4188, "taker_buy_base": 127519.07, "taker_buy_quote": 214262.00654 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 1.703, "high": 1.718, "low": 1.694, "close": 1.697, "volume": 214216.62, "close_time": 1768809599999, "quote_volume": 363253.7268, "trades": 2513, "taker_buy_base": 19195.63, "taker_buy_quote": 32658.208 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 1.697, "high": 1.706, "low": 1.694, "close": 1.697, "volume": 105324.32, "close_time": 1768823999999, "quote_volume": 178516.45259, "trades": 1450, "taker_buy_base": 9758.75, "taker_buy_quote": 16572.51119 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 1.698, "high": 1.706, "low": 1.659, "close": 1.666, "volume": 81640.89, "close_time": 1768838399999, "quote_volume": 137709.84923, "trades": 938, "taker_buy_base": 17255.14, "taker_buy_quote": 28956.9819 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 1.662, "high": 1.739, "low": 1.658, "close": 1.694, "volume": 104707.73, "close_time": 1768852799999, "quote_volume": 178578.16487, "trades": 1180, "taker_buy_base": 27556.5, "taker_buy_quote": 46907.22253 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 1.694, "high": 1.799, "low": 1.694, "close": 1.771, "volume": 133546.6, "close_time": 1768867199999, "quote_volume": 234258.53387, "trades": 2024, "taker_buy_base": 68926.76, "taker_buy_quote": 120747.72527 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 1.772, "high": 1.827, "low": 1.708, "close": 1.719, "volume": 187602.98, "close_time": 1768881599999, "quote_volume": 330839.92784, "trades": 2925, "taker_buy_base": 80053.91, "taker_buy_quote": 141789.63035 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 1.72, "high": 1.723, "low": 1.675, "close": 1.702, "volume": 187101.67, "close_time": 1768895999999, "quote_volume": 318198.2071, "trades": 3437, "taker_buy_base": 66215.53, "taker_buy_quote": 112612.34017 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 1.701, "high": 1.759, "low": 1.696, "close": 1.705, "volume": 201566.56, "close_time": 1768910399999, "quote_volume": 343963.12005, "trades": 3370, "taker_buy_base": 48616.19, "taker_buy_quote": 83554.62601 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 1.703, "high": 1.725, "low": 1.627, "close": 1.672, "volume": 436353.53, "close_time": 1768924799999, "quote_volume": 737173.91723, "trades": 5370, "taker_buy_base": 197843.3, "taker_buy_quote": 333474.15081 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 1.675, "high": 1.812, "low": 1.645, "close": 1.767, "volume": 345672.79, "close_time": 1768939199999, "quote_volume": 605837.61058, "trades": 4249, "taker_buy_base": 187864.39, "taker_buy_quote": 330371.38502 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 1.766, "high": 1.836, "low": 1.74, "close": 1.812, "volume": 213181.81, "close_time": 1768953599999, "quote_volume": 381596.22536, "trades": 2088, "taker_buy_base": 112506.25, "taker_buy_quote": 202024.87163 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 1.808, "high": 1.938, "low": 1.798, "close": 1.93, "volume": 236105.05, "close_time": 1768967999999, "quote_volume": 442304.65897, "trades": 3206, "taker_buy_base": 127269.9, "taker_buy_quote": 238339.0211 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 1.929, "high": 1.986, "low": 1.887, "close": 1.962, "volume": 259045.06, "close_time": 1768982399999, "quote_volume": 503049.02869, "trades": 4728, "taker_buy_base": 133435.61, "taker_buy_quote": 259111.15485 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 1.963, "high": 1.974, "low": 1.886, "close": 1.894, "volume": 156951.78, "close_time": 1768996799999, "quote_volume": 300616.66031, "trades": 2822, "taker_buy_base": 62179.78, "taker_buy_quote": 119065.04653 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 1.895, "high": 2.013, "low": 1.863, "close": 2.004, "volume": 260888.3, "close_time": 1769011199999, "quote_volume": 505454.35908, "trades": 5627, "taker_buy_base": 152390.66, "taker_buy_quote": 295410.70022 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 2.001, "high": 2.029, "low": 1.879, "close": 1.916, "volume": 351871.42, "close_time": 1769025599999, "quote_volume": 685326.17473, "trades": 6740, "taker_buy_base": 127784.2, "taker_buy_quote": 247203.7559 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 1.916, "high": 1.95, "low": 1.874, "close": 1.938, "volume": 194611.78, "close_time": 1769039999999, "quote_volume": 372755.86365, "trades": 3053, "taker_buy_base": 94886.27, "taker_buy_quote": 181801.99404 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 1.939, "high": 2.022, "low": 1.906, "close": 1.908, "volume": 145838.29, "close_time": 1769054399999, "quote_volume": 285932.46799, "trades": 2961, "taker_buy_base": 74480.85, "taker_buy_quote": 146064.28861 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 1.912, "high": 1.977, "low": 1.86, "close": 1.974, "volume": 93466.46, "close_time": 1769068799999, "quote_volume": 179271.21052, "trades": 2090, "taker_buy_base": 42015.44, "taker_buy_quote": 80412.14632 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 1.974, "high": 2.005, "low": 1.926, "close": 1.931, "volume": 183454.54, "close_time": 1769083199999, "quote_volume": 361166.57979, "trades": 3396, "taker_buy_base": 84712.65, "taker_buy_quote": 166749.29802 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 1.929, "high": 1.952, "low": 1.9, "close": 1.915, "volume": 53361.64, "close_time": 1769097599999, "quote_volume": 102563.79862, "trades": 1089, "taker_buy_base": 22466.04, "taker_buy_quote": 43233.35568 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 1.917, "high": 2.102, "low": 1.903, "close": 2.014, "volume": 325897.54, "close_time": 1769111999999, "quote_volume": 657560.05546, "trades": 5687, "taker_buy_base": 198430.08, "taker_buy_quote": 401261.3486 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 2.014, "high": 2.205, "low": 1.991, "close": 2.188, "volume": 727816.2, "close_time": 1769126399999, "quote_volume": 1556993.43826, "trades": 12605, "taker_buy_base": 353416.17, "taker_buy_quote": 755783.49896 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 2.188, "high": 2.3, "low": 2.158, "close": 2.277, "volume": 306473.97, "close_time": 1769140799999, "quote_volume": 683991.3348, "trades": 5566, "taker_buy_base": 142640.53, "taker_buy_quote": 318101.76278 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 2.277, "high": 2.367, "low": 2.233, "close": 2.287, "volume": 483174.74, "close_time": 1769155199999, "quote_volume": 1115273.7312, "trades": 10111, "taker_buy_base": 203647.84, "taker_buy_quote": 470008.1829 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 2.29, "high": 2.303, "low": 2.159, "close": 2.197, "volume": 234401.24, "close_time": 1769169599999, "quote_volume": 518261.48871, "trades": 5326, "taker_buy_base": 97654.4, "taker_buy_quote": 215811.97682 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 2.196, "high": 2.33, "low": 2.191, "close": 2.32, "volume": 309976.53, "close_time": 1769183999999, "quote_volume": 704187.44522, "trades": 6372, "taker_buy_base": 159560.94, "taker_buy_quote": 362507.25499 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 2.321, "high": 2.388, "low": 2.289, "close": 2.298, "volume": 422297.42, "close_time": 1769198399999, "quote_volume": 986918.00558, "trades": 8062, "taker_buy_base": 204190.9, "taker_buy_quote": 477680.30296 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 2.298, "high": 2.358, "low": 2.265, "close": 2.277, "volume": 273574.28, "close_time": 1769212799999, "quote_volume": 630906.63919, "trades": 4702, "taker_buy_base": 136510.81, "taker_buy_quote": 314460.27168 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 2.279, "high": 2.292, "low": 2.217, "close": 2.221, "volume": 130800.38, "close_time": 1769227199999, "quote_volume": 295029.5798, "trades": 2975, "taker_buy_base": 62293.14, "taker_buy_quote": 140466.19502 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 2.221, "high": 2.236, "low": 2.207, "close": 2.211, "volume": 53739.86, "close_time": 1769241599999, "quote_volume": 119227.88498, "trades": 1396, "taker_buy_base": 34093.26, "taker_buy_quote": 75659.24165 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 2.213, "high": 2.221, "low": 2.028, "close": 2.068, "volume": 227659.4, "close_time": 1769255999999, "quote_volume": 480569.94326, "trades": 5943, "taker_buy_base": 104626.11, "taker_buy_quote": 221686.03517 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 2.067, "high": 2.1, "low": 2.038, "close": 2.039, "volume": 142979.28, "close_time": 1769270399999, "quote_volume": 295688.02059, "trades": 4346, "taker_buy_base": 89297.75, "taker_buy_quote": 184642.2246 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 2.039, "high": 2.041, "low": 1.997, "close": 1.999, "volume": 158734.11, "close_time": 1769284799999, "quote_volume": 320090.50117, "trades": 4230, "taker_buy_base": 81528.36, "taker_buy_quote": 164488.05629 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 2.003, "high": 2.027, "low": 1.954, "close": 1.961, "volume": 146701.06, "close_time": 1769299199999, "quote_volume": 292159.72874, "trades": 3983, "taker_buy_base": 77635.69, "taker_buy_quote": 154561.11228 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 1.963, "high": 1.976, "low": 1.92, "close": 1.935, "volume": 98082.16, "close_time": 1769313599999, "quote_volume": 190851.93262, "trades": 3172, "taker_buy_base": 53342.02, "taker_buy_quote": 103643.27408 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 1.933, "high": 2.02, "low": 1.912, "close": 1.937, "volume": 137979.19, "close_time": 1769327999999, "quote_volume": 270258.06001, "trades": 3867, "taker_buy_base": 78162.51, "taker_buy_quote": 152963.6827 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 1.933, "high": 1.955, "low": 1.904, "close": 1.911, "volume": 149901.73, "close_time": 1769342399999, "quote_volume": 288184.06987, "trades": 3645, "taker_buy_base": 83673.83, "taker_buy_quote": 160868.73621 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 1.912, "high": 1.913, "low": 1.867, "close": 1.871, "volume": 139151.23, "close_time": 1769356799999, "quote_volume": 263193.56844, "trades": 1713, "taker_buy_base": 71077.34, "taker_buy_quote": 134258.49784 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 1.871, "high": 1.949, "low": 1.802, "close": 1.916, "volume": 332093.06, "close_time": 1769371199999, "quote_volume": 623742.09296, "trades": 5573, "taker_buy_base": 153699.63, "taker_buy_quote": 288770.40556 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 1.914, "high": 1.933, "low": 1.86, "close": 1.895, "volume": 108458.82, "close_time": 1769385599999, "quote_volume": 205238.72509, "trades": 2076, "taker_buy_base": 53001.11, "taker_buy_quote": 100254.27067 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 1.899, "high": 1.91, "low": 1.86, "close": 1.883, "volume": 87333.61, "close_time": 1769399999999, "quote_volume": 164796.98313, "trades": 1763, "taker_buy_base": 47539.0, "taker_buy_quote": 89852.0897 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 1.882, "high": 1.949, "low": 1.868, "close": 1.896, "volume": 107153.28, "close_time": 1769414399999, "quote_volume": 203411.23194, "trades": 1710, "taker_buy_base": 54006.15, "taker_buy_quote": 102555.31345 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 1.897, "high": 1.908, "low": 1.86, "close": 1.904, "volume": 99214.25, "close_time": 1769428799999, "quote_volume": 186849.3218, "trades": 1544, "taker_buy_base": 64606.32, "taker_buy_quote": 121639.41036 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 1.9, "high": 1.995, "low": 1.871, "close": 1.902, "volume": 243503.36, "close_time": 1769443199999, "quote_volume": 468313.71327, "trades": 3929, "taker_buy_base": 143544.8, "taker_buy_quote": 274999.91393 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 1.899, "high": 2.034, "low": 1.874, "close": 2.004, "volume": 337864.04, "close_time": 1769457599999, "quote_volume": 660221.39695, "trades": 6093, "taker_buy_base": 184916.83, "taker_buy_quote": 360924.06549 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 2.007, "high": 2.109, "low": 1.995, "close": 2.005, "volume": 357264.83, "close_time": 1769471999999, "quote_volume": 737277.68316, "trades": 6616, "taker_buy_base": 180951.25, "taker_buy_quote": 373309.82397 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 2.003, "high": 2.064, "low": 1.978, "close": 1.991, "volume": 173147.76, "close_time": 1769486399999, "quote_volume": 348285.09576, "trades": 3028, "taker_buy_base": 87898.21, "taker_buy_quote": 176901.35209 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 1.991, "high": 1.999, "low": 1.953, "close": 1.96, "volume": 73708.57, "close_time": 1769500799999, "quote_volume": 145401.27973, "trades": 1377, "taker_buy_base": 33641.93, "taker_buy_quote": 66373.13257 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 1.962, "high": 1.977, "low": 1.903, "close": 1.92, "volume": 77891.25, "close_time": 1769515199999, "quote_volume": 150888.9615, "trades": 1415, "taker_buy_base": 41828.62, "taker_buy_quote": 80925.05106 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 1.916, "high": 1.976, "low": 1.89, "close": 1.975, "volume": 63259.63, "close_time": 1769529599999, "quote_volume": 121777.31202, "trades": 1703, "taker_buy_base": 33537.14, "taker_buy_quote": 64633.53904 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 1.975, "high": 2.036, "low": 1.923, "close": 1.959, "volume": 261455.52, "close_time": 1769543999999, "quote_volume": 517794.07521, "trades": 4659, "taker_buy_base": 137446.32, "taker_buy_quote": 272836.66374 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 1.961, "high": 2.066, "low": 1.952, "close": 1.998, "volume": 141948.53, "close_time": 1769558399999, "quote_volume": 285824.8739, "trades": 2592, "taker_buy_base": 81643.56, "taker_buy_quote": 164386.64883 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 1.998, "high": 2.245, "low": 1.988, "close": 2.239, "volume": 320852.41, "close_time": 1769572799999, "quote_volume": 680023.98976, "trades": 7082, "taker_buy_base": 168336.06, "taker_buy_quote": 356123.13528 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 2.24, "high": 2.241, "low": 2.072, "close": 2.078, "volume": 297906.48, "close_time": 1769587199999, "quote_volume": 646191.10187, "trades": 5878, "taker_buy_base": 157598.73, "taker_buy_quote": 341510.8556 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 2.076, "high": 2.1, "low": 2.028, "close": 2.071, "volume": 167282.23, "close_time": 1769601599999, "quote_volume": 344200.8, "trades": 2990, "taker_buy_base": 96408.87, "taker_buy_quote": 198223.92751 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 2.071, "high": 2.132, "low": 1.994, "close": 1.997, "volume": 254587.06, "close_time": 1769615999999, "quote_volume": 523567.61636, "trades": 3494, "taker_buy_base": 125530.24, "taker_buy_quote": 258227.03571 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 1.997, "high": 2.041, "low": 1.939, "close": 2.021, "volume": 158271.4, "close_time": 1769630399999, "quote_volume": 314325.77532, "trades": 3022, "taker_buy_base": 83069.09, "taker_buy_quote": 165173.21397 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 2.02, "high": 2.043, "low": 1.985, "close": 1.991, "volume": 150651.6, "close_time": 1769644799999, "quote_volume": 303216.66396, "trades": 2559, "taker_buy_base": 107295.41, "taker_buy_quote": 215902.73953 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 1.989, "high": 1.995, "low": 1.892, "close": 1.935, "volume": 149600.35, "close_time": 1769659199999, "quote_volume": 289999.9118, "trades": 3135, "taker_buy_base": 90573.56, "taker_buy_quote": 175632.44162 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 1.929, "high": 2.09, "low": 1.887, "close": 1.998, "volume": 266449.74, "close_time": 1769673599999, "quote_volume": 530901.67334, "trades": 5928, "taker_buy_base": 145849.24, "taker_buy_quote": 290404.01023 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 1.998, "high": 2.014, "low": 1.953, "close": 1.959, "volume": 91626.04, "close_time": 1769687999999, "quote_volume": 181359.49025, "trades": 2174, "taker_buy_base": 45985.71, "taker_buy_quote": 90980.09965 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 1.959, "high": 1.972, "low": 1.907, "close": 1.967, "volume": 183454.42, "close_time": 1769702399999, "quote_volume": 356104.03784, "trades": 3593, "taker_buy_base": 119553.04, "taker_buy_quote": 232000.01731 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 1.967, "high": 2.064, "low": 1.926, "close": 1.96, "volume": 327495.7, "close_time": 1769716799999, "quote_volume": 653747.01721, "trades": 6517, "taker_buy_base": 164953.54, "taker_buy_quote": 330119.31491 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 1.953, "high": 2.138, "low": 1.938, "close": 2.128, "volume": 395177.22, "close_time": 1769731199999, "quote_volume": 815270.17728, "trades": 5691, "taker_buy_base": 222338.52, "taker_buy_quote": 460178.97719 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 2.131, "high": 2.163, "low": 2.032, "close": 2.039, "volume": 468108.1, "close_time": 1769745599999, "quote_volume": 976456.42297, "trades": 7412, "taker_buy_base": 248034.27, "taker_buy_quote": 516646.27638 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 2.041, "high": 2.068, "low": 1.95, "close": 1.976, "volume": 152178.79, "close_time": 1769759999999, "quote_volume": 304850.00446, "trades": 2663, "taker_buy_base": 76169.85, "taker_buy_quote": 152865.88752 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 1.974, "high": 2.011, "low": 1.944, "close": 1.979, "volume": 193989.86, "close_time": 1769774399999, "quote_volume": 382780.50003, "trades": 6164, "taker_buy_base": 87395.79, "taker_buy_quote": 172528.40852 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 1.981, "high": 2.025, "low": 1.935, "close": 1.958, "volume": 202136.79, "close_time": 1769788799999, "quote_volume": 398888.35191, "trades": 5990, "taker_buy_base": 104578.71, "taker_buy_quote": 206446.56181 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 1.958, "high": 2.104, "low": 1.914, "close": 2.059, "volume": 328275.5, "close_time": 1769803199999, "quote_volume": 664052.10398, "trades": 8531, "taker_buy_base": 172046.11, "taker_buy_quote": 348371.67495 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 2.06, "high": 2.062, "low": 1.89, "close": 1.895, "volume": 151572.36, "close_time": 1769817599999, "quote_volume": 298921.74285, "trades": 5620, "taker_buy_base": 70967.21, "taker_buy_quote": 139930.02565 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 1.896, "high": 1.906, "low": 1.786, "close": 1.815, "volume": 159497.97, "close_time": 1769831999999, "quote_volume": 292394.08833, "trades": 3953, "taker_buy_base": 78781.23, "taker_buy_quote": 144174.26679 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 1.814, "high": 1.832, "low": 1.759, "close": 1.795, "volume": 139213.94, "close_time": 1769846399999, "quote_volume": 249136.59192, "trades": 3942, "taker_buy_base": 64512.66, "taker_buy_quote": 115482.09392 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 1.796, "high": 1.799, "low": 1.736, "close": 1.753, "volume": 118692.91, "close_time": 1769860799999, "quote_volume": 209385.60731, "trades": 3463, "taker_buy_base": 49309.86, "taker_buy_quote": 87187.66583 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 1.751, "high": 1.766, "low": 1.66, "close": 1.666, "volume": 230280.42, "close_time": 1769875199999, "quote_volume": 390156.61882, "trades": 6712, "taker_buy_base": 140552.9, "taker_buy_quote": 237477.90746 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 1.666, "high": 1.754, "low": 1.584, "close": 1.662, "volume": 453095.0, "close_time": 1769889599999, "quote_volume": 758620.46894, "trades": 12549, "taker_buy_base": 210183.94, "taker_buy_quote": 352005.25052 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 1.664, "high": 1.759, "low": 1.623, "close": 1.739, "volume": 296195.03, "close_time": 1769903999999, "quote_volume": 508154.79422, "trades": 6093, "taker_buy_base": 106472.13, "taker_buy_quote": 181858.22565 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 1.739, "high": 1.792, "low": 1.712, "close": 1.747, "volume": 187626.9, "close_time": 1769918399999, "quote_volume": 327567.40608, "trades": 5504, "taker_buy_base": 86569.44, "taker_buy_quote": 151299.15702 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 1.748, "high": 1.791, "low": 1.73, "close": 1.773, "volume": 249796.35, "close_time": 1769932799999, "quote_volume": 438737.53612, "trades": 4701, "taker_buy_base": 155608.57, "taker_buy_quote": 273508.74297 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 1.774, "high": 1.882, "low": 1.767, "close": 1.843, "volume": 352180.56, "close_time": 1769947199999, "quote_volume": 640666.30825, "trades": 10752, "taker_buy_base": 166767.98, "taker_buy_quote": 303211.79412 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 1.844, "high": 1.853, "low": 1.728, "close": 1.736, "volume": 249968.22, "close_time": 1769961599999, "quote_volume": 447646.66609, "trades": 8466, "taker_buy_base": 113831.01, "taker_buy_quote": 204247.03649 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 1.733, "high": 1.768, "low": 1.717, "close": 1.721, "volume": 118416.45, "close_time": 1769975999999, "quote_volume": 206163.88681, "trades": 3451, "taker_buy_base": 56489.69, "taker_buy_quote": 98427.70037 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 1.723, "high": 1.746, "low": 1.671, "close": 1.696, "volume": 130882.1, "close_time": 1769990399999, "quote_volume": 222977.6819, "trades": 1852, "taker_buy_base": 70567.37, "taker_buy_quote": 120112.24574 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 1.702, "high": 1.79, "low": 1.688, "close": 1.741, "volume": 278044.94, "close_time": 1770004799999, "quote_volume": 482378.47556, "trades": 6589, "taker_buy_base": 148834.78, "taker_buy_quote": 258100.71213 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 1.744, "high": 1.791, "low": 1.669, "close": 1.731, "volume": 135898.17, "close_time": 1770019199999, "quote_volume": 234868.1706, "trades": 3841, "taker_buy_base": 73258.7, "taker_buy_quote": 126778.68796 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 1.732, "high": 1.793, "low": 1.706, "close": 1.754, "volume": 118974.25, "close_time": 1770033599999, "quote_volume": 208598.99754, "trades": 2968, "taker_buy_base": 68538.37, "taker_buy_quote": 120240.50496 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 1.756, "high": 1.847, "low": 1.748, "close": 1.822, "volume": 195702.26, "close_time": 1770047999999, "quote_volume": 352300.61088, "trades": 4060, "taker_buy_base": 90671.73, "taker_buy_quote": 162838.2221 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 1.822, "high": 1.871, "low": 1.786, "close": 1.8, "volume": 185182.23, "close_time": 1770062399999, "quote_volume": 337179.60163, "trades": 3026, "taker_buy_base": 92230.09, "taker_buy_quote": 167954.57968 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 1.798, "high": 1.816, "low": 1.77, "close": 1.793, "volume": 135810.53, "close_time": 1770076799999, "quote_volume": 243433.57677, "trades": 2925, "taker_buy_base": 71647.22, "taker_buy_quote": 128268.66295 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 1.795, "high": 1.864, "low": 1.738, "close": 1.86, "volume": 195297.49, "close_time": 1770091199999, "quote_volume": 351527.52997, "trades": 4651, "taker_buy_base": 88306.01, "taker_buy_quote": 159222.91765 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 1.857, "high": 1.896, "low": 1.819, "close": 1.851, "volume": 210809.48, "close_time": 1770105599999, "quote_volume": 389009.99443, "trades": 4813, "taker_buy_base": 83641.55, "taker_buy_quote": 154709.07757 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 1.852, "high": 1.856, "low": 1.781, "close": 1.804, "volume": 113653.16, "close_time": 1770119999999, "quote_volume": 206194.48452, "trades": 3856, "taker_buy_base": 52922.63, "taker_buy_quote": 96062.91059 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 1.804, "high": 1.879, "low": 1.779, "close": 1.826, "volume": 237769.63, "close_time": 1770134399999, "quote_volume": 434446.05243, "trades": 5473, "taker_buy_base": 117685.23, "taker_buy_quote": 214992.31977 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 1.821, "high": 1.821, "low": 1.677, "close": 1.79, "volume": 284169.07, "close_time": 1770148799999, "quote_volume": 497144.68414, "trades": 7291, "taker_buy_base": 131097.65, "taker_buy_quote": 229971.8256 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 1.786, "high": 1.86, "low": 1.767, "close": 1.786, "volume": 291992.34, "close_time": 1770163199999, "quote_volume": 527944.13748, "trades": 5218, "taker_buy_base": 202608.98, "taker_buy_quote": 365978.55265 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 1.786, "high": 1.827, "low": 1.774, "close": 1.816, "volume": 117596.47, "close_time": 1770177599999, "quote_volume": 211989.69155, "trades": 2377, "taker_buy_base": 47618.36, "taker_buy_quote": 85923.35494 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 1.816, "high": 1.854, "low": 1.794, "close": 1.831, "volume": 78256.76, "close_time": 1770191999999, "quote_volume": 143001.40571, "trades": 1767, "taker_buy_base": 27745.58, "taker_buy_quote": 50679.31043 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 1.831, "high": 1.856, "low": 1.813, "close": 1.827, "volume": 106809.95, "close_time": 1770206399999, "quote_volume": 196243.33996, "trades": 2301, "taker_buy_base": 52617.41, "taker_buy_quote": 96716.66816 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 1.828, "high": 1.842, "low": 1.763, "close": 1.797, "volume": 187463.45, "close_time": 1770220799999, "quote_volume": 337458.70058, "trades": 4381, "taker_buy_base": 69256.56, "taker_buy_quote": 124605.59667 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 1.793, "high": 1.822, "low": 1.728, "close": 1.815, "volume": 273609.24, "close_time": 1770235199999, "quote_volume": 485240.91221, "trades": 6909, "taker_buy_base": 142674.59, "taker_buy_quote": 253008.57077 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 1.815, "high": 1.815, "low": 1.737, "close": 1.758, "volume": 116970.54, "close_time": 1770249599999, "quote_volume": 208180.55695, "trades": 2547, "taker_buy_base": 56601.64, "taker_buy_quote": 100608.15957 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 1.76, "high": 1.772, "low": 1.713, "close": 1.725, "volume": 89352.56, "close_time": 1770263999999, "quote_volume": 156195.65373, "trades": 2122, "taker_buy_base": 42208.39, "taker_buy_quote": 73878.62434 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 1.724, "high": 1.73, "low": 1.671, "close": 1.678, "volume": 161737.55, "close_time": 1770278399999, "quote_volume": 275688.81889, "trades": 2625, "taker_buy_base": 87262.0, "taker_buy_quote": 149135.69546 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 1.681, "high": 1.712, "low": 1.628, "close": 1.649, "volume": 131788.75, "close_time": 1770292799999, "quote_volume": 219537.05652, "trades": 2668, "taker_buy_base": 61490.97, "taker_buy_quote": 102531.70499 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 1.65, "high": 1.728, "low": 1.619, "close": 1.642, "volume": 290252.2, "close_time": 1770307199999, "quote_volume": 485575.03337, "trades": 8302, "taker_buy_base": 125247.83, "taker_buy_quote": 209929.11731 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 1.642, "high": 1.688, "low": 1.544, "close": 1.548, "volume": 390968.69, "close_time": 1770321599999, "quote_volume": 633736.21662, "trades": 9000, "taker_buy_base": 160692.03, "taker_buy_quote": 260740.96844 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 1.549, "high": 1.557, "low": 1.46, "close": 1.464, "volume": 431998.91, "close_time": 1770335999999, "quote_volume": 653658.07215, "trades": 8862, "taker_buy_base": 187825.2, "taker_buy_quote": 284405.98683 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 1.465, "high": 1.522, "low": 1.354, "close": 1.442, "volume": 436055.34, "close_time": 1770350399999, "quote_volume": 630047.15048, "trades": 7807, "taker_buy_base": 230783.41, "taker_buy_quote": 331731.80268 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 1.442, "high": 1.528, "low": 1.437, "close": 1.476, "volume": 118966.04, "close_time": 1770364799999, "quote_volume": 176201.50861, "trades": 2195, "taker_buy_base": 61868.96, "taker_buy_quote": 91647.0338 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 1.476, "high": 1.517, "low": 1.429, "close": 1.507, "volume": 99956.35, "close_time": 1770379199999, "quote_volume": 147086.37114, "trades": 1943, "taker_buy_base": 48207.75, "taker_buy_quote": 71265.12315 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 1.507, "high": 1.61, "low": 1.468, "close": 1.593, "volume": 282668.46, "close_time": 1770393599999, "quote_volume": 430750.35773, "trades": 5087, "taker_buy_base": 130856.38, "taker_buy_quote": 200263.27072 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 1.59, "high": 1.746, "low": 1.559, "close": 1.578, "volume": 559197.95, "close_time": 1770407999999, "quote_volume": 920953.99488, "trades": 10661, "taker_buy_base": 233091.2, "taker_buy_quote": 382597.13778 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 1.577, "high": 1.677, "low": 1.553, "close": 1.614, "volume": 186322.87, "close_time": 1770422399999, "quote_volume": 297331.432, "trades": 3378, "taker_buy_base": 94044.29, "taker_buy_quote": 149818.69174 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 1.614, "high": 1.712, "low": 1.576, "close": 1.655, "volume": 198663.03, "close_time": 1770436799999, "quote_volume": 326519.29507, "trades": 4693, "taker_buy_base": 103361.49, "taker_buy_quote": 170107.67477 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 1.65, "high": 1.678, "low": 1.574, "close": 1.607, "volume": 143925.9, "close_time": 1770451199999, "quote_volume": 234521.97529, "trades": 2697, "taker_buy_base": 71137.53, "taker_buy_quote": 115836.7778 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 1.605, "high": 1.634, "low": 1.589, "close": 1.622, "volume": 81677.29, "close_time": 1770465599999, "quote_volume": 131458.35714, "trades": 1658, "taker_buy_base": 39104.44, "taker_buy_quote": 62931.88825 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 1.62, "high": 1.686, "low": 1.6, "close": 1.625, "volume": 178214.56, "close_time": 1770479999999, "quote_volume": 292403.70965, "trades": 3018, "taker_buy_base": 101764.79, "taker_buy_quote": 166854.00156 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 1.625, "high": 1.701, "low": 1.616, "close": 1.659, "volume": 257153.99, "close_time": 1770494399999, "quote_volume": 425278.60478, "trades": 5474, "taker_buy_base": 132210.37, "taker_buy_quote": 218546.32542 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 1.658, "high": 1.695, "low": 1.655, "close": 1.686, "volume": 105548.49, "close_time": 1770508799999, "quote_volume": 177081.85603, "trades": 1573, "taker_buy_base": 59073.2, "taker_buy_quote": 99101.59219 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 1.691, "high": 1.707, "low": 1.637, "close": 1.639, "volume": 146225.67, "close_time": 1770523199999, "quote_volume": 244996.67674, "trades": 2459, "taker_buy_base": 83206.63, "taker_buy_quote": 139250.42023 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 1.643, "high": 1.676, "low": 1.643, "close": 1.661, "volume": 27952.4, "close_time": 1770537599999, "quote_volume": 46405.88349, "trades": 885, "taker_buy_base": 9767.74, "taker_buy_quote": 16211.20103 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 1.661, "high": 1.738, "low": 1.656, "close": 1.72, "volume": 381857.02, "close_time": 1770551999999, "quote_volume": 654161.68501, "trades": 6190, "taker_buy_base": 190435.96, "taker_buy_quote": 326550.96811 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 1.72, "high": 1.808, "low": 1.699, "close": 1.749, "volume": 302021.6, "close_time": 1770566399999, "quote_volume": 530172.0445, "trades": 6723, "taker_buy_base": 152212.63, "taker_buy_quote": 267311.47588 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 1.746, "high": 1.823, "low": 1.712, "close": 1.784, "volume": 472460.26, "close_time": 1770580799999, "quote_volume": 833700.07482, "trades": 7817, "taker_buy_base": 235926.22, "taker_buy_quote": 415745.3583 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 1.779, "high": 1.789, "low": 1.715, "close": 1.722, "volume": 200418.93, "close_time": 1770595199999, "quote_volume": 352039.45241, "trades": 4163, "taker_buy_base": 92227.42, "taker_buy_quote": 162133.14274 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 1.723, "high": 1.736, "low": 1.695, "close": 1.716, "volume": 133725.36, "close_time": 1770609599999, "quote_volume": 228627.35166, "trades": 3224, "taker_buy_base": 61797.5, "taker_buy_quote": 105643.38986 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 1.716, "high": 1.726, "low": 1.68, "close": 1.705, "volume": 106673.5, "close_time": 1770623999999, "quote_volume": 181424.6659, "trades": 1954, "taker_buy_base": 41997.23, "taker_buy_quote": 71435.85922 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 1.705, "high": 1.713, "low": 1.645, "close": 1.662, "volume": 103650.5, "close_time": 1770638399999, "quote_volume": 174163.05317, "trades": 1745, "taker_buy_base": 46379.72, "taker_buy_quote": 78036.602 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 1.663, "high": 1.75, "low": 1.663, "close": 1.729, "volume": 292299.57, "close_time": 1770652799999, "quote_volume": 501037.53335, "trades": 5089, "taker_buy_base": 146076.82, "taker_buy_quote": 250514.46855 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 1.727, "high": 1.846, "low": 1.711, "close": 1.786, "volume": 380019.42, "close_time": 1770667199999, "quote_volume": 683378.23235, "trades": 5929, "taker_buy_base": 185749.61, "taker_buy_quote": 334160.83141 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 1.787, "high": 1.853, "low": 1.764, "close": 1.842, "volume": 178600.96, "close_time": 1770681599999, "quote_volume": 322973.90697, "trades": 2973, "taker_buy_base": 84561.69, "taker_buy_quote": 152873.76496 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 1.835, "high": 1.939, "low": 1.815, "close": 1.937, "volume": 715601.56, "close_time": 1770695999999, "quote_volume": 1352489.86673, "trades": 8012, "taker_buy_base": 189566.54, "taker_buy_quote": 355307.0573 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 1.935, "high": 1.976, "low": 1.907, "close": 1.929, "volume": 3304201.54, "close_time": 1770710399999, "quote_volume": 6374995.08811, "trades": 23989, "taker_buy_base": 1583187.95, "taker_buy_quote": 3058692.25956 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 1.93, "high": 2.035, "low": 1.776, "close": 1.791, "volume": 1697884.29, "close_time": 1770724799999, "quote_volume": 3287144.54773, "trades": 15496, "taker_buy_base": 708519.4, "taker_buy_quote": 1374593.85772 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 1.793, "high": 1.871, "low": 1.611, "close": 1.758, "volume": 1235820.56, "close_time": 1770739199999, "quote_volume": 2156204.16626, "trades": 15152, "taker_buy_base": 606691.16, "taker_buy_quote": 1059874.54602 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 1.759, "high": 1.787, "low": 1.705, "close": 1.747, "volume": 186194.25, "close_time": 1770753599999, "quote_volume": 324636.51829, "trades": 2934, "taker_buy_base": 107412.32, "taker_buy_quote": 187163.48165 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 1.747, "high": 1.912, "low": 1.712, "close": 1.8, "volume": 1016565.66, "close_time": 1770767999999, "quote_volume": 1831890.48344, "trades": 12209, "taker_buy_base": 552147.05, "taker_buy_quote": 995912.69702 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 1.803, "high": 2.418, "low": 1.801, "close": 2.311, "volume": 1964752.91, "close_time": 1770782399999, "quote_volume": 4266185.13575, "trades": 28324, "taker_buy_base": 857940.23, "taker_buy_quote": 1873419.95279 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 2.309, "high": 2.465, "low": 2.271, "close": 2.373, "volume": 839515.56, "close_time": 1770796799999, "quote_volume": 1981594.05693, "trades": 15324, "taker_buy_base": 404462.42, "taker_buy_quote": 956315.74772 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 2.372, "high": 2.391, "low": 2.209, "close": 2.287, "volume": 730984.31, "close_time": 1770811199999, "quote_volume": 1677036.02473, "trades": 12497, "taker_buy_base": 403960.63, "taker_buy_quote": 928975.48026 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 2.291, "high": 2.59, "low": 2.253, "close": 2.467, "volume": 1099341.13, "close_time": 1770825599999, "quote_volume": 2714929.42134, "trades": 18397, "taker_buy_base": 581528.77, "taker_buy_quote": 1435092.79004 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 2.47, "high": 2.561, "low": 2.302, "close": 2.327, "volume": 726007.09, "close_time": 1770839999999, "quote_volume": 1766881.54908, "trades": 11575, "taker_buy_base": 368161.65, "taker_buy_quote": 896039.21056 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 2.325, "high": 2.379, "low": 2.076, "close": 2.119, "volume": 744817.34, "close_time": 1770854399999, "quote_volume": 1669563.6878, "trades": 11475, "taker_buy_base": 383566.92, "taker_buy_quote": 860091.14884 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 2.117, "high": 2.224, "low": 2.054, "close": 2.097, "volume": 548995.07, "close_time": 1770868799999, "quote_volume": 1166892.95029, "trades": 9180, "taker_buy_base": 284051.92, "taker_buy_quote": 603876.58662 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 2.093, "high": 2.153, "low": 2.053, "close": 2.126, "volume": 344238.93, "close_time": 1770883199999, "quote_volume": 722052.91344, "trades": 5609, "taker_buy_base": 190012.01, "taker_buy_quote": 398359.87547 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 2.131, "high": 2.256, "low": 2.063, "close": 2.179, "volume": 324122.56, "close_time": 1770897599999, "quote_volume": 694105.96987, "trades": 7038, "taker_buy_base": 168395.03, "taker_buy_quote": 360213.34138 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 2.182, "high": 2.339, "low": 2.089, "close": 2.152, "volume": 735442.32, "close_time": 1770911999999, "quote_volume": 1618942.753, "trades": 15034, "taker_buy_base": 378636.59, "taker_buy_quote": 834157.84885 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 2.154, "high": 2.168, "low": 1.918, "close": 1.983, "volume": 760813.18, "close_time": 1770926399999, "quote_volume": 1537761.516, "trades": 10180, "taker_buy_base": 414803.76, "taker_buy_quote": 838347.77849 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 1.98, "high": 1.991, "low": 1.907, "close": 1.942, "volume": 196530.19, "close_time": 1770940799999, "quote_volume": 382187.64638, "trades": 3479, "taker_buy_base": 94557.81, "taker_buy_quote": 183830.21991 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 1.943, "high": 1.981, "low": 1.905, "close": 1.945, "volume": 201914.38, "close_time": 1770955199999, "quote_volume": 392838.01261, "trades": 3614, "taker_buy_base": 90978.37, "taker_buy_quote": 176986.17722 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 1.945, "high": 1.945, "low": 1.855, "close": 1.868, "volume": 212798.34, "close_time": 1770969599999, "quote_volume": 402261.08485, "trades": 2926, "taker_buy_base": 117569.81, "taker_buy_quote": 222283.87258 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 1.869, "high": 1.882, "low": 1.827, "close": 1.86, "volume": 164688.55, "close_time": 1770983999999, "quote_volume": 304432.54262, "trades": 2502, "taker_buy_base": 95252.76, "taker_buy_quote": 175980.29416 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 1.86, "high": 2.0, "low": 1.851, "close": 1.933, "volume": 396265.03, "close_time": 1770998399999, "quote_volume": 764180.99353, "trades": 5744, "taker_buy_base": 201114.61, "taker_buy_quote": 387779.75856 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 1.933, "high": 1.996, "low": 1.884, "close": 1.9, "volume": 244968.76, "close_time": 1771012799999, "quote_volume": 475743.63151, "trades": 4360, "taker_buy_base": 140176.26, "taker_buy_quote": 271958.11261 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 1.898, "high": 1.916, "low": 1.863, "close": 1.874, "volume": 124305.69, "close_time": 1771027199999, "quote_volume": 234771.37416, "trades": 1871, "taker_buy_base": 65109.89, "taker_buy_quote": 122958.31202 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 1.874, "high": 1.887, "low": 1.766, "close": 1.798, "volume": 235079.12, "close_time": 1771041599999, "quote_volume": 425245.27151, "trades": 4006, "taker_buy_base": 95100.37, "taker_buy_quote": 172188.6492 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 1.798, "high": 1.826, "low": 1.785, "close": 1.8, "volume": 83184.62, "close_time": 1771055999999, "quote_volume": 149908.4649, "trades": 1552, "taker_buy_base": 43672.13, "taker_buy_quote": 78688.84282 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 1.8, "high": 1.951, "low": 1.799, "close": 1.875, "volume": 484983.72, "close_time": 1771070399999, "quote_volume": 907799.66124, "trades": 6509, "taker_buy_base": 245312.56, "taker_buy_quote": 460404.04792 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 1.875, "high": 1.966, "low": 1.85, "close": 1.913, "volume": 314375.19, "close_time": 1771084799999, "quote_volume": 599934.04381, "trades": 4951, "taker_buy_base": 147779.85, "taker_buy_quote": 281694.24371 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 1.913, "high": 1.925, "low": 1.878, "close": 1.908, "volume": 219343.94, "close_time": 1771099199999, "quote_volume": 416719.24422, "trades": 2726, "taker_buy_base": 132314.49, "taker_buy_quote": 251058.97228 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 1.902, "high": 1.929, "low": 1.867, "close": 1.872, "volume": 200473.86, "close_time": 1771113599999, "quote_volume": 379727.28923, "trades": 1785, "taker_buy_base": 143722.32, "taker_buy_quote": 272168.22091 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 1.872, "high": 1.895, "low": 1.835, "close": 1.868, "volume": 109617.89, "close_time": 1771127999999, "quote_volume": 204570.85228, "trades": 2051, "taker_buy_base": 52193.65, "taker_buy_quote": 97352.55981 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 1.868, "high": 1.924, "low": 1.865, "close": 1.866, "volume": 150116.79, "close_time": 1771142399999, "quote_volume": 284062.82498, "trades": 2794, "taker_buy_base": 72684.64, "taker_buy_quote": 137529.15002 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 1.867, "high": 1.907, "low": 1.848, "close": 1.897, "volume": 128676.1, "close_time": 1771156799999, "quote_volume": 240791.70606, "trades": 1858, "taker_buy_base": 57074.67, "taker_buy_quote": 106670.5981 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 1.897, "high": 1.959, "low": 1.797, "close": 1.806, "volume": 341063.47, "close_time": 1771171199999, "quote_volume": 636207.92491, "trades": 5644, "taker_buy_base": 169408.22, "taker_buy_quote": 316213.25258 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 1.807, "high": 1.839, "low": 1.762, "close": 1.773, "volume": 168063.18, "close_time": 1771185599999, "quote_volume": 302821.27057, "trades": 2478, "taker_buy_base": 82097.84, "taker_buy_quote": 148018.04904 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 1.773, "high": 1.799, "low": 1.735, "close": 1.747, "volume": 91089.02, "close_time": 1771199999999, "quote_volume": 160504.42173, "trades": 1486, "taker_buy_base": 45253.89, "taker_buy_quote": 79731.41931 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 1.746, "high": 1.753, "low": 1.676, "close": 1.694, "volume": 152512.26, "close_time": 1771214399999, "quote_volume": 260533.98851, "trades": 2139, "taker_buy_base": 90121.11, "taker_buy_quote": 154093.69183 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 1.698, "high": 1.713, "low": 1.659, "close": 1.663, "volume": 100057.5, "close_time": 1771228799999, "quote_volume": 168184.88195, "trades": 1321, "taker_buy_base": 54191.03, "taker_buy_quote": 91048.77244 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 1.662, "high": 1.694, "low": 1.656, "close": 1.674, "volume": 240798.74, "close_time": 1771243199999, "quote_volume": 403199.65779, "trades": 1084, "taker_buy_base": 202197.58, "taker_buy_quote": 338578.40442 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 1.675, "high": 1.697, "low": 1.612, "close": 1.623, "volume": 219990.65, "close_time": 1771257599999, "quote_volume": 365606.22928, "trades": 2802, "taker_buy_base": 127299.4, "taker_buy_quote": 211462.1963 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 1.623, "high": 1.653, "low": 1.617, "close": 1.644, "volume": 220225.32, "close_time": 1771271999999, "quote_volume": 360535.46417, "trades": 1878, "taker_buy_base": 57717.69, "taker_buy_quote": 94450.25285 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 1.645, "high": 1.761, "low": 1.644, "close": 1.714, "volume": 477881.75, "close_time": 1771286399999, "quote_volume": 821608.83566, "trades": 5096, "taker_buy_base": 299659.08, "taker_buy_quote": 515079.05524 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 1.717, "high": 1.767, "low": 1.679, "close": 1.681, "volume": 277998.74, "close_time": 1771300799999, "quote_volume": 481625.20409, "trades": 3779, "taker_buy_base": 150760.76, "taker_buy_quote": 261104.77999 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 1.681, "high": 1.681, "low": 1.642, "close": 1.655, "volume": 66688.06, "close_time": 1771315199999, "quote_volume": 110689.90104, "trades": 1111, "taker_buy_base": 32705.86, "taker_buy_quote": 54321.39846 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 1.655, "high": 1.677, "low": 1.625, "close": 1.628, "volume": 94140.49, "close_time": 1771329599999, "quote_volume": 154853.79868, "trades": 1233, "taker_buy_base": 52916.53, "taker_buy_quote": 87071.47119 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 1.628, "high": 1.656, "low": 1.572, "close": 1.584, "volume": 154668.17, "close_time": 1771343999999, "quote_volume": 247482.25243, "trades": 2185, "taker_buy_base": 65476.17, "taker_buy_quote": 104942.03435 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 1.585, "high": 1.621, "low": 1.575, "close": 1.593, "volume": 107788.91, "close_time": 1771358399999, "quote_volume": 172374.5078, "trades": 1441, "taker_buy_base": 55720.24, "taker_buy_quote": 88959.56218 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 1.593, "high": 1.612, "low": 1.584, "close": 1.588, "volume": 40225.78, "close_time": 1771372799999, "quote_volume": 64373.07801, "trades": 657, "taker_buy_base": 19043.03, "taker_buy_quote": 30494.47672 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 1.583, "high": 1.597, "low": 1.551, "close": 1.559, "volume": 55802.0, "close_time": 1771387199999, "quote_volume": 87633.93811, "trades": 944, "taker_buy_base": 32837.31, "taker_buy_quote": 51576.63866 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 1.557, "high": 1.571, "low": 1.536, "close": 1.556, "volume": 51796.0, "close_time": 1771401599999, "quote_volume": 80419.47738, "trades": 921, "taker_buy_base": 22689.78, "taker_buy_quote": 35247.13808 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 1.556, "high": 1.568, "low": 1.531, "close": 1.543, "volume": 65008.74, "close_time": 1771415999999, "quote_volume": 101147.98952, "trades": 925, "taker_buy_base": 37500.21, "taker_buy_quote": 58355.36532 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 1.546, "high": 1.57, "low": 1.538, "close": 1.543, "volume": 112540.19, "close_time": 1771430399999, "quote_volume": 174903.72865, "trades": 1342, "taker_buy_base": 68740.73, "taker_buy_quote": 106771.20923 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 1.543, "high": 1.559, "low": 1.507, "close": 1.515, "volume": 128561.95, "close_time": 1771444799999, "quote_volume": 197052.07342, "trades": 1357, "taker_buy_base": 61848.46, "taker_buy_quote": 94955.92691 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 1.52, "high": 1.525, "low": 1.485, "close": 1.497, "volume": 88326.46, "close_time": 1771459199999, "quote_volume": 132578.52246, "trades": 1030, "taker_buy_base": 51549.37, "taker_buy_quote": 77417.72371 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 1.497, "high": 1.501, "low": 1.471, "close": 1.476, "volume": 82439.71, "close_time": 1771473599999, "quote_volume": 122302.66175, "trades": 1308, "taker_buy_base": 50239.01, "taker_buy_quote": 74486.64626 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 1.476, "high": 1.493, "low": 1.471, "close": 1.475, "volume": 74361.59, "close_time": 1771487999999, "quote_volume": 110153.11826, "trades": 956, "taker_buy_base": 51624.39, "taker_buy_quote": 76444.04219 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 1.473, "high": 1.474, "low": 1.442, "close": 1.449, "volume": 92352.63, "close_time": 1771502399999, "quote_volume": 134511.37683, "trades": 1056, "taker_buy_base": 50684.55, "taker_buy_quote": 73843.98365 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 1.451, "high": 1.457, "low": 1.383, "close": 1.401, "volume": 154013.23, "close_time": 1771516799999, "quote_volume": 217958.67582, "trades": 2063, "taker_buy_base": 87797.67, "taker_buy_quote": 124138.87633 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 1.403, "high": 1.487, "low": 1.395, "close": 1.443, "volume": 325758.55, "close_time": 1771531199999, "quote_volume": 471808.76038, "trades": 3490, "taker_buy_base": 175874.5, "taker_buy_quote": 254272.66542 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 1.442, "high": 1.51, "low": 1.432, "close": 1.508, "volume": 146807.49, "close_time": 1771545599999, "quote_volume": 216343.87666, "trades": 1825, "taker_buy_base": 58677.06, "taker_buy_quote": 86489.18984 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 1.508, "high": 1.538, "low": 1.489, "close": 1.489, "volume": 217046.07, "close_time": 1771559999999, "quote_volume": 328144.95272, "trades": 2455, "taker_buy_base": 100364.13, "taker_buy_quote": 151538.99248 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 1.49, "high": 1.523, "low": 1.461, "close": 1.516, "volume": 93697.67, "close_time": 1771574399999, "quote_volume": 139614.69228, "trades": 1452, "taker_buy_base": 49086.17, "taker_buy_quote": 73098.94973 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 1.515, "high": 1.521, "low": 1.471, "close": 1.474, "volume": 134815.27, "close_time": 1771588799999, "quote_volume": 201073.82465, "trades": 1297, "taker_buy_base": 82269.87, "taker_buy_quote": 122856.39927 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 1.474, "high": 1.645, "low": 1.471, "close": 1.645, "volume": 526854.78, "close_time": 1771603199999, "quote_volume": 823431.3915, "trades": 4813, "taker_buy_base": 242322.88, "taker_buy_quote": 377144.06604 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 1.642, "high": 1.647, "low": 1.572, "close": 1.612, "volume": 579982.15, "close_time": 1771617599999, "quote_volume": 931561.21429, "trades": 5466, "taker_buy_base": 314323.56, "taker_buy_quote": 503272.646 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 1.609, "high": 1.694, "low": 1.597, "close": 1.677, "volume": 156679.46, "close_time": 1771631999999, "quote_volume": 257652.74994, "trades": 2362, "taker_buy_base": 76271.47, "taker_buy_quote": 125329.19759 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 1.676, "high": 1.747, "low": 1.655, "close": 1.661, "volume": 230986.12, "close_time": 1771646399999, "quote_volume": 394932.48396, "trades": 3427, "taker_buy_base": 110049.41, "taker_buy_quote": 187994.89465 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 1.66, "high": 1.728, "low": 1.649, "close": 1.681, "volume": 140148.28, "close_time": 1771660799999, "quote_volume": 235854.1256, "trades": 2246, "taker_buy_base": 68499.29, "taker_buy_quote": 114864.18079 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 1.683, "high": 1.721, "low": 1.669, "close": 1.716, "volume": 169060.85, "close_time": 1771675199999, "quote_volume": 286736.68261, "trades": 2313, "taker_buy_base": 88010.88, "taker_buy_quote": 149366.03184 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 1.717, "high": 1.745, "low": 1.696, "close": 1.731, "volume": 297584.29, "close_time": 1771689599999, "quote_volume": 513130.8732, "trades": 3203, "taker_buy_base": 152308.28, "taker_buy_quote": 262949.18307 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 1.729, "high": 1.788, "low": 1.667, "close": 1.753, "volume": 294174.47, "close_time": 1771703999999, "quote_volume": 511315.99512, "trades": 3913, "taker_buy_base": 156774.76, "taker_buy_quote": 272232.18047 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 1.754, "high": 1.754, "low": 1.696, "close": 1.707, "volume": 145664.57, "close_time": 1771718399999, "quote_volume": 250963.68925, "trades": 1743, "taker_buy_base": 68861.5, "taker_buy_quote": 118666.4362 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 1.707, "high": 1.78, "low": 1.688, "close": 1.759, "volume": 230717.47, "close_time": 1771732799999, "quote_volume": 401432.04697, "trades": 2787, "taker_buy_base": 124617.08, "taker_buy_quote": 216977.66625 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 1.762, "high": 1.789, "low": 1.704, "close": 1.73, "volume": 153426.15, "close_time": 1771747199999, "quote_volume": 267167.65445, "trades": 2496, "taker_buy_base": 77879.83, "taker_buy_quote": 135428.27351 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 1.73, "high": 1.74, "low": 1.675, "close": 1.726, "volume": 265977.59, "close_time": 1771761599999, "quote_volume": 451511.31987, "trades": 2023, "taker_buy_base": 184528.65, "taker_buy_quote": 312504.72228 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 1.732, "high": 1.742, "low": 1.691, "close": 1.698, "volume": 128205.92, "close_time": 1771775999999, "quote_volume": 220267.74328, "trades": 1842, "taker_buy_base": 68438.28, "taker_buy_quote": 117650.07639 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 1.698, "high": 1.705, "low": 1.657, "close": 1.664, "volume": 78672.55, "close_time": 1771790399999, "quote_volume": 131815.13101, "trades": 1208, "taker_buy_base": 43672.03, "taker_buy_quote": 73108.72039 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 1.662, "high": 1.663, "low": 1.588, "close": 1.613, "volume": 165753.98, "close_time": 1771804799999, "quote_volume": 268697.72547, "trades": 2308, "taker_buy_base": 89397.69, "taker_buy_quote": 145033.35555 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 1.613, "high": 1.613, "low": 1.498, "close": 1.507, "volume": 142975.71, "close_time": 1771819199999, "quote_volume": 222784.00274, "trades": 2286, "taker_buy_base": 61267.9, "taker_buy_quote": 95441.42729 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 1.505, "high": 1.574, "low": 1.496, "close": 1.557, "volume": 297090.95, "close_time": 1771833599999, "quote_volume": 456991.87568, "trades": 2311, "taker_buy_base": 76399.92, "taker_buy_quote": 117997.98283 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 1.558, "high": 1.619, "low": 1.549, "close": 1.59, "volume": 99966.8, "close_time": 1771847999999, "quote_volume": 158521.50939, "trades": 1588, "taker_buy_base": 49906.22, "taker_buy_quote": 79125.11306 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 1.589, "high": 1.612, "low": 1.528, "close": 1.528, "volume": 118872.89, "close_time": 1771862399999, "quote_volume": 186389.80874, "trades": 1761, "taker_buy_base": 61352.76, "taker_buy_quote": 96084.20854 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 1.528, "high": 1.529, "low": 1.475, "close": 1.478, "volume": 268050.95, "close_time": 1771876799999, "quote_volume": 400982.88884, "trades": 1940, "taker_buy_base": 120725.36, "taker_buy_quote": 180474.49897 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 1.476, "high": 1.531, "low": 1.473, "close": 1.49, "volume": 181890.32, "close_time": 1771891199999, "quote_volume": 272157.54743, "trades": 1231, "taker_buy_base": 105770.36, "taker_buy_quote": 157756.69492 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 1.492, "high": 1.558, "low": 1.479, "close": 1.521, "volume": 123148.49, "close_time": 1771905599999, "quote_volume": 187787.5743, "trades": 1703, "taker_buy_base": 57316.94, "taker_buy_quote": 87322.59771 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 1.52, "high": 1.521, "low": 1.484, "close": 1.496, "volume": 207064.92, "close_time": 1771919999999, "quote_volume": 310430.5391, "trades": 1202, "taker_buy_base": 98496.43, "taker_buy_quote": 147363.22717 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 1.496, "high": 1.509, "low": 1.475, "close": 1.48, "volume": 60397.52, "close_time": 1771934399999, "quote_volume": 90099.32177, "trades": 1074, "taker_buy_base": 29755.39, "taker_buy_quote": 44328.94407 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 1.479, "high": 1.511, "low": 1.44, "close": 1.499, "volume": 159502.75, "close_time": 1771948799999, "quote_volume": 235326.82667, "trades": 2082, "taker_buy_base": 76824.79, "taker_buy_quote": 113236.1038 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 1.501, "high": 1.532, "low": 1.499, "close": 1.506, "volume": 112293.55, "close_time": 1771963199999, "quote_volume": 170022.17015, "trades": 1582, "taker_buy_base": 53561.26, "taker_buy_quote": 81080.63068 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 1.504, "high": 1.537, "low": 1.474, "close": 1.527, "volume": 137567.03, "close_time": 1771977599999, "quote_volume": 207395.93087, "trades": 1835, "taker_buy_base": 57585.68, "taker_buy_quote": 86635.28357 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 1.525, "high": 1.571, "low": 1.489, "close": 1.491, "volume": 270087.5, "close_time": 1771991999999, "quote_volume": 413993.43871, "trades": 2960, "taker_buy_base": 150024.21, "taker_buy_quote": 229033.72479 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 1.491, "high": 1.492, "low": 1.46, "close": 1.487, "volume": 114858.19, "close_time": 1772006399999, "quote_volume": 170194.87733, "trades": 1015, "taker_buy_base": 38789.92, "taker_buy_quote": 57451.26509 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 1.486, "high": 1.508, "low": 1.479, "close": 1.49, "volume": 77561.72, "close_time": 1772020799999, "quote_volume": 115733.20605, "trades": 1126, "taker_buy_base": 48219.56, "taker_buy_quote": 71971.3886 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 1.487, "high": 1.571, "low": 1.481, "close": 1.549, "volume": 374290.79, "close_time": 1772035199999, "quote_volume": 570794.7011, "trades": 2935, "taker_buy_base": 204640.09, "taker_buy_quote": 311677.57172 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 1.554, "high": 1.616, "low": 1.55, "close": 1.586, "volume": 280685.77, "close_time": 1772049599999, "quote_volume": 444558.20867, "trades": 2843, "taker_buy_base": 119795.0, "taker_buy_quote": 189608.83598 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 1.583, "high": 1.606, "low": 1.5, "close": 1.524, "volume": 218536.64, "close_time": 1772063999999, "quote_volume": 341779.71406, "trades": 2565, "taker_buy_base": 101263.4, "taker_buy_quote": 158690.52598 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 1.523, "high": 1.538, "low": 1.505, "close": 1.534, "volume": 100278.23, "close_time": 1772078399999, "quote_volume": 152930.36585, "trades": 1355, "taker_buy_base": 37775.6, "taker_buy_quote": 57520.73033 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 1.533, "high": 1.593, "low": 1.513, "close": 1.582, "volume": 181981.77, "close_time": 1772092799999, "quote_volume": 283752.72814, "trades": 2476, "taker_buy_base": 84684.95, "taker_buy_quote": 132040.4643 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 1.586, "high": 1.6, "low": 1.5, "close": 1.509, "volume": 236184.05, "close_time": 1772107199999, "quote_volume": 368454.02246, "trades": 2618, "taker_buy_base": 111644.71, "taker_buy_quote": 174178.20711 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 1.512, "high": 1.559, "low": 1.509, "close": 1.547, "volume": 165191.19, "close_time": 1772121599999, "quote_volume": 253923.3564, "trades": 1869, "taker_buy_base": 70791.76, "taker_buy_quote": 108716.16392 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 1.551, "high": 1.589, "low": 1.495, "close": 1.577, "volume": 216986.91, "close_time": 1772135999999, "quote_volume": 334569.34737, "trades": 2681, "taker_buy_base": 86601.27, "taker_buy_quote": 133410.2964 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 1.578, "high": 1.6, "low": 1.553, "close": 1.596, "volume": 134244.41, "close_time": 1772150399999, "quote_volume": 212446.82077, "trades": 1766, "taker_buy_base": 55310.38, "taker_buy_quote": 87557.6628 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 1.595, "high": 1.647, "low": 1.577, "close": 1.642, "volume": 225292.36, "close_time": 1772164799999, "quote_volume": 360982.84283, "trades": 3042, "taker_buy_base": 80892.2, "taker_buy_quote": 129668.2868 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 1.641, "high": 1.731, "low": 1.638, "close": 1.714, "volume": 323552.24, "close_time": 1772179199999, "quote_volume": 547154.85882, "trades": 4412, "taker_buy_base": 143770.05, "taker_buy_quote": 243153.58583 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 1.715, "high": 1.74, "low": 1.683, "close": 1.705, "volume": 262291.64, "close_time": 1772193599999, "quote_volume": 449739.73478, "trades": 3688, "taker_buy_base": 96251.12, "taker_buy_quote": 165348.68499 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 1.703, "high": 1.716, "low": 1.619, "close": 1.632, "volume": 477493.18, "close_time": 1772207999999, "quote_volume": 792256.42359, "trades": 4444, "taker_buy_base": 275964.4, "taker_buy_quote": 458529.76468 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 1.632, "high": 1.649, "low": 1.588, "close": 1.62, "volume": 193282.12, "close_time": 1772222399999, "quote_volume": 312285.41734, "trades": 1940, "taker_buy_base": 98383.93, "taker_buy_quote": 158834.70926 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 1.622, "high": 1.635, "low": 1.599, "close": 1.624, "volume": 123537.32, "close_time": 1772236799999, "quote_volume": 200541.5693, "trades": 904, "taker_buy_base": 46951.28, "taker_buy_quote": 76217.91368 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 1.624, "high": 1.673, "low": 1.6, "close": 1.604, "volume": 289369.32, "close_time": 1772251199999, "quote_volume": 475323.87477, "trades": 1880, "taker_buy_base": 75023.03, "taker_buy_quote": 122777.10407 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 1.604, "high": 1.605, "low": 1.507, "close": 1.541, "volume": 358986.72, "close_time": 1772265599999, "quote_volume": 553175.40807, "trades": 2298, "taker_buy_base": 227341.85, "taker_buy_quote": 349235.863 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 1.539, "high": 1.544, "low": 1.482, "close": 1.518, "volume": 359782.23, "close_time": 1772279999999, "quote_volume": 543477.91477, "trades": 2905, "taker_buy_base": 109331.0, "taker_buy_quote": 165468.84337 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 1.52, "high": 1.62, "low": 1.513, "close": 1.608, "volume": 216086.89, "close_time": 1772294399999, "quote_volume": 337757.25955, "trades": 2877, "taker_buy_base": 99430.44, "taker_buy_quote": 155025.39922 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 1.604, "high": 1.722, "low": 1.586, "close": 1.708, "volume": 302069.72, "close_time": 1772308799999, "quote_volume": 498581.74321, "trades": 4415, "taker_buy_base": 123995.73, "taker_buy_quote": 204437.25519 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 1.706, "high": 1.878, "low": 1.698, "close": 1.788, "volume": 578653.84, "close_time": 1772323199999, "quote_volume": 1028033.67307, "trades": 6963, "taker_buy_base": 246999.98, "taker_buy_quote": 439346.07923 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 1.788, "high": 1.837, "low": 1.734, "close": 1.817, "volume": 253429.72, "close_time": 1772337599999, "quote_volume": 453238.28897, "trades": 3858, "taker_buy_base": 133514.33, "taker_buy_quote": 238842.41211 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 1.814, "high": 1.85, "low": 1.791, "close": 1.841, "volume": 181172.06, "close_time": 1772351999999, "quote_volume": 329052.22515, "trades": 2701, "taker_buy_base": 79399.82, "taker_buy_quote": 144258.2156 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 1.842, "high": 1.855, "low": 1.782, "close": 1.847, "volume": 225697.49, "close_time": 1772366399999, "quote_volume": 411946.00571, "trades": 3468, "taker_buy_base": 95399.63, "taker_buy_quote": 174202.6066 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 1.843, "high": 1.843, "low": 1.768, "close": 1.779, "volume": 254200.95, "close_time": 1772380799999, "quote_volume": 458401.06599, "trades": 3454, "taker_buy_base": 124392.67, "taker_buy_quote": 224325.0953 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 1.78, "high": 1.819, "low": 1.734, "close": 1.738, "volume": 184551.57, "close_time": 1772395199999, "quote_volume": 326494.80533, "trades": 2255, "taker_buy_base": 84578.23, "taker_buy_quote": 149699.00816 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 1.738, "high": 1.81, "low": 1.711, "close": 1.789, "volume": 223994.38, "close_time": 1772409599999, "quote_volume": 394389.9387, "trades": 2505, "taker_buy_base": 118027.47, "taker_buy_quote": 207981.90865 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 1.785, "high": 1.901, "low": 1.784, "close": 1.883, "volume": 256061.58, "close_time": 1772423999999, "quote_volume": 473367.80217, "trades": 3373, "taker_buy_base": 94398.73, "taker_buy_quote": 173864.46131 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 1.885, "high": 1.894, "low": 1.775, "close": 1.805, "volume": 168456.36, "close_time": 1772438399999, "quote_volume": 308883.73184, "trades": 2521, "taker_buy_base": 76135.09, "taker_buy_quote": 139797.50765 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 1.801, "high": 1.881, "low": 1.788, "close": 1.872, "volume": 159166.53, "close_time": 1772452799999, "quote_volume": 293680.7961, "trades": 2382, "taker_buy_base": 64178.25, "taker_buy_quote": 118248.78213 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 1.872, "high": 1.935, "low": 1.839, "close": 1.903, "volume": 270572.25, "close_time": 1772467199999, "quote_volume": 511582.39257, "trades": 3285, "taker_buy_base": 131278.71, "taker_buy_quote": 248596.30863 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 1.9, "high": 1.917, "low": 1.837, "close": 1.865, "volume": 171488.91, "close_time": 1772481599999, "quote_volume": 321405.27869, "trades": 2004, "taker_buy_base": 67530.22, "taker_buy_quote": 126650.59826 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 1.864, "high": 1.896, "low": 1.846, "close": 1.867, "volume": 95087.18, "close_time": 1772495999999, "quote_volume": 178062.76785, "trades": 1143, "taker_buy_base": 38121.68, "taker_buy_quote": 71361.33623 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 1.867, "high": 1.885, "low": 1.828, "close": 1.852, "volume": 95905.22, "close_time": 1772510399999, "quote_volume": 177735.28271, "trades": 1311, "taker_buy_base": 38337.01, "taker_buy_quote": 71018.16284 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 1.855, "high": 1.904, "low": 1.847, "close": 1.896, "volume": 112994.77, "close_time": 1772524799999, "quote_volume": 212259.56838, "trades": 1421, "taker_buy_base": 45367.8, "taker_buy_quote": 85363.66485 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 1.895, "high": 1.899, "low": 1.813, "close": 1.837, "volume": 148546.99, "close_time": 1772539199999, "quote_volume": 273707.89193, "trades": 1766, "taker_buy_base": 66425.7, "taker_buy_quote": 122087.01821 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 1.84, "high": 1.869, "low": 1.793, "close": 1.848, "volume": 413420.4, "close_time": 1772553599999, "quote_volume": 753573.53786, "trades": 3627, "taker_buy_base": 208759.88, "taker_buy_quote": 380355.93456 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 1.848, "high": 1.868, "low": 1.821, "close": 1.859, "volume": 328385.66, "close_time": 1772567999999, "quote_volume": 605791.94168, "trades": 2615, "taker_buy_base": 209621.05, "taker_buy_quote": 386390.75942 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 1.858, "high": 1.869, "low": 1.823, "close": 1.856, "volume": 87242.34, "close_time": 1772582399999, "quote_volume": 161262.78249, "trades": 914, "taker_buy_base": 37361.68, "taker_buy_quote": 69001.22685 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 1.856, "high": 1.862, "low": 1.819, "close": 1.827, "volume": 78278.48, "close_time": 1772596799999, "quote_volume": 144296.81649, "trades": 1013, "taker_buy_base": 38582.09, "taker_buy_quote": 71078.45446 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 1.832, "high": 1.864, "low": 1.816, "close": 1.859, "volume": 66450.5, "close_time": 1772611199999, "quote_volume": 122593.18373, "trades": 925, "taker_buy_base": 31126.98, "taker_buy_quote": 57451.20276 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 1.86, "high": 1.925, "low": 1.853, "close": 1.864, "volume": 154464.98, "close_time": 1772625599999, "quote_volume": 290872.34728, "trades": 2210, "taker_buy_base": 87604.39, "taker_buy_quote": 164964.42259 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 1.862, "high": 1.945, "low": 1.849, "close": 1.94, "volume": 140461.69, "close_time": 1772639999999, "quote_volume": 265720.99193, "trades": 1874, "taker_buy_base": 61090.21, "taker_buy_quote": 115413.43344 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 1.938, "high": 1.981, "low": 1.915, "close": 1.979, "volume": 103760.76, "close_time": 1772654399999, "quote_volume": 201290.79967, "trades": 1467, "taker_buy_base": 44657.66, "taker_buy_quote": 86666.76195 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 1.978, "high": 2.028, "low": 1.935, "close": 1.962, "volume": 304606.37, "close_time": 1772668799999, "quote_volume": 605821.9374, "trades": 3513, "taker_buy_base": 122790.97, "taker_buy_quote": 244301.35284 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 1.96, "high": 1.963, "low": 1.835, "close": 1.857, "volume": 159696.13, "close_time": 1772683199999, "quote_volume": 305241.64511, "trades": 2069, "taker_buy_base": 85064.26, "taker_buy_quote": 162598.22323 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 1.858, "high": 1.893, "low": 1.84, "close": 1.873, "volume": 65597.5, "close_time": 1772697599999, "quote_volume": 122730.1171, "trades": 1030, "taker_buy_base": 28711.58, "taker_buy_quote": 53748.56389 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 1.873, "high": 1.934, "low": 1.861, "close": 1.908, "volume": 111959.62, "close_time": 1772711999999, "quote_volume": 212918.56133, "trades": 1122, "taker_buy_base": 30031.77, "taker_buy_quote": 57014.26484 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 1.904, "high": 1.96, "low": 1.898, "close": 1.904, "volume": 182018.97, "close_time": 1772726399999, "quote_volume": 350818.94364, "trades": 2082, "taker_buy_base": 64856.65, "taker_buy_quote": 125015.94257 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 1.903, "high": 1.904, "low": 1.827, "close": 1.861, "volume": 322121.57, "close_time": 1772740799999, "quote_volume": 598134.82247, "trades": 2728, "taker_buy_base": 240942.38, "taker_buy_quote": 447191.89966 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 1.858, "high": 1.907, "low": 1.855, "close": 1.882, "volume": 89302.3, "close_time": 1772755199999, "quote_volume": 168275.98364, "trades": 1242, "taker_buy_base": 40528.02, "taker_buy_quote": 76253.02766 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 1.889, "high": 1.936, "low": 1.875, "close": 1.927, "volume": 103743.5, "close_time": 1772769599999, "quote_volume": 197986.42913, "trades": 1540, "taker_buy_base": 45314.16, "taker_buy_quote": 86389.94854 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 1.926, "high": 1.957, "low": 1.894, "close": 1.951, "volume": 129277.84, "close_time": 1772783999999, "quote_volume": 249310.68654, "trades": 1806, "taker_buy_base": 52016.01, "taker_buy_quote": 100253.29517 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 1.951, "high": 1.951, "low": 1.886, "close": 1.926, "volume": 98494.73, "close_time": 1772798399999, "quote_volume": 189199.03843, "trades": 1427, "taker_buy_base": 37520.9, "taker_buy_quote": 72096.9105 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 1.922, "high": 1.926, "low": 1.839, "close": 1.852, "volume": 290966.94, "close_time": 1772812799999, "quote_volume": 549181.92651, "trades": 3295, "taker_buy_base": 130300.31, "taker_buy_quote": 245243.27132 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 1.864, "high": 1.895, "low": 1.825, "close": 1.86, "volume": 199090.69, "close_time": 1772827199999, "quote_volume": 369826.10002, "trades": 1878, "taker_buy_base": 93774.85, "taker_buy_quote": 173937.19141 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 1.852, "high": 1.862, "low": 1.836, "close": 1.836, "volume": 20808.88, "close_time": 1772841599999, "quote_volume": 38499.02267, "trades": 281, "taker_buy_base": 10600.76, "taker_buy_quote": 19579.08419 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 1.838, "high": 1.889, "low": 1.828, "close": 1.854, "volume": 119325.84, "close_time": 1772855999999, "quote_volume": 221784.95068, "trades": 764, "taker_buy_base": 47644.99, "taker_buy_quote": 88342.77962 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 1.854, "high": 1.905, "low": 1.836, "close": 1.898, "volume": 90755.1, "close_time": 1772870399999, "quote_volume": 170304.13335, "trades": 958, "taker_buy_base": 31063.9, "taker_buy_quote": 58235.90303 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 1.898, "high": 1.95, "low": 1.89, "close": 1.941, "volume": 136174.11, "close_time": 1772884799999, "quote_volume": 261854.62027, "trades": 1613, "taker_buy_base": 58778.14, "taker_buy_quote": 112871.2325 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 1.941, "high": 1.954, "low": 1.877, "close": 1.904, "volume": 123028.73, "close_time": 1772899199999, "quote_volume": 235600.39233, "trades": 1525, "taker_buy_base": 59921.64, "taker_buy_quote": 114614.88957 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 1.902, "high": 1.957, "low": 1.89, "close": 1.896, "volume": 130852.66, "close_time": 1772913599999, "quote_volume": 252230.5635, "trades": 1556, "taker_buy_base": 52797.48, "taker_buy_quote": 101828.06933 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 1.903, "high": 1.94, "low": 1.888, "close": 1.915, "volume": 90447.28, "close_time": 1772927999999, "quote_volume": 173644.36225, "trades": 1001, "taker_buy_base": 40460.29, "taker_buy_quote": 77694.16623 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 1.915, "high": 1.925, "low": 1.879, "close": 1.917, "volume": 110714.27, "close_time": 1772942399999, "quote_volume": 210888.07284, "trades": 1075, "taker_buy_base": 51813.22, "taker_buy_quote": 98691.52867 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 1.916, "high": 1.972, "low": 1.897, "close": 1.959, "volume": 80682.63, "close_time": 1772956799999, "quote_volume": 155901.92129, "trades": 1038, "taker_buy_base": 36014.78, "taker_buy_quote": 69509.89772 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 1.962, "high": 2.006, "low": 1.928, "close": 1.998, "volume": 105837.06, "close_time": 1772971199999, "quote_volume": 208819.9465, "trades": 1384, "taker_buy_base": 54522.46, "taker_buy_quote": 107622.17409 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 1.996, "high": 2.053, "low": 1.948, "close": 1.978, "volume": 225113.92, "close_time": 1772985599999, "quote_volume": 451040.16319, "trades": 3133, "taker_buy_base": 103650.66, "taker_buy_quote": 207566.88289 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 1.978, "high": 2.014, "low": 1.95, "close": 1.989, "volume": 65171.64, "close_time": 1772999999999, "quote_volume": 128989.83052, "trades": 935, "taker_buy_base": 27792.59, "taker_buy_quote": 54971.15329 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 1.993, "high": 2.018, "low": 1.929, "close": 1.952, "volume": 93003.0, "close_time": 1773014399999, "quote_volume": 183574.35216, "trades": 1220, "taker_buy_base": 42963.69, "taker_buy_quote": 85076.01973 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 1.953, "high": 2.03, "low": 1.946, "close": 1.982, "volume": 96202.56, "close_time": 1773028799999, "quote_volume": 190482.74137, "trades": 1183, "taker_buy_base": 47839.11, "taker_buy_quote": 94770.06598 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 1.983, "high": 2.008, "low": 1.945, "close": 1.959, "volume": 86029.38, "close_time": 1773043199999, "quote_volume": 170066.88641, "trades": 1111, "taker_buy_base": 42610.31, "taker_buy_quote": 84207.33988 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 1.957, "high": 1.987, "low": 1.95, "close": 1.964, "volume": 73871.76, "close_time": 1773057599999, "quote_volume": 145606.66001, "trades": 931, "taker_buy_base": 33991.45, "taker_buy_quote": 67009.1261 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 1.965, "high": 2.058, "low": 1.965, "close": 2.024, "volume": 134888.59, "close_time": 1773071999999, "quote_volume": 272378.65465, "trades": 1902, "taker_buy_base": 65103.77, "taker_buy_quote": 131426.54535 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 2.024, "high": 2.044, "low": 1.976, "close": 1.983, "volume": 95201.28, "close_time": 1773086399999, "quote_volume": 191082.63074, "trades": 1316, "taker_buy_base": 44398.39, "taker_buy_quote": 89137.09911 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 1.981, "high": 2.012, "low": 1.952, "close": 1.99, "volume": 108505.74, "close_time": 1773100799999, "quote_volume": 216032.72054, "trades": 1505, "taker_buy_base": 53717.41, "taker_buy_quote": 106855.23449 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 1.99, "high": 2.106, "low": 1.99, "close": 2.056, "volume": 172378.77, "close_time": 1773115199999, "quote_volume": 355942.65441, "trades": 3370, "taker_buy_base": 88392.21, "taker_buy_quote": 182448.78318 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 2.054, "high": 2.098, "low": 2.044, "close": 2.075, "volume": 84328.33, "close_time": 1773129599999, "quote_volume": 174582.15283, "trades": 1363, "taker_buy_base": 44234.54, "taker_buy_quote": 91585.62015 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 2.071, "high": 2.11, "low": 2.06, "close": 2.081, "volume": 150532.74, "close_time": 1773143999999, "quote_volume": 313256.77596, "trades": 2506, "taker_buy_base": 81702.57, "taker_buy_quote": 169924.98006 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 2.079, "high": 2.155, "low": 2.072, "close": 2.099, "volume": 241449.4, "close_time": 1773158399999, "quote_volume": 509414.39725, "trades": 3304, "taker_buy_base": 119394.28, "taker_buy_quote": 252059.00106 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 2.096, "high": 2.132, "low": 2.061, "close": 2.077, "volume": 172048.87, "close_time": 1773172799999, "quote_volume": 360568.95349, "trades": 2644, "taker_buy_base": 86282.02, "taker_buy_quote": 180962.12973 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 2.075, "high": 2.09, "low": 2.039, "close": 2.058, "volume": 69757.07, "close_time": 1773187199999, "quote_volume": 144255.14018, "trades": 1192, "taker_buy_base": 34521.35, "taker_buy_quote": 71401.04104 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 2.063, "high": 2.087, "low": 2.038, "close": 2.056, "volume": 51746.84, "close_time": 1773201599999, "quote_volume": 106607.61958, "trades": 952, "taker_buy_base": 25885.75, "taker_buy_quote": 53362.33197 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 2.055, "high": 2.063, "low": 2.005, "close": 2.019, "volume": 66101.56, "close_time": 1773215999999, "quote_volume": 134182.47236, "trades": 1246, "taker_buy_base": 36686.27, "taker_buy_quote": 74509.61711 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 2.022, "high": 2.051, "low": 2.012, "close": 2.021, "volume": 53423.82, "close_time": 1773230399999, "quote_volume": 108494.63814, "trades": 864, "taker_buy_base": 22191.58, "taker_buy_quote": 45077.66862 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 2.02, "high": 2.122, "low": 2.011, "close": 2.107, "volume": 170366.31, "close_time": 1773244799999, "quote_volume": 353582.07296, "trades": 2258, "taker_buy_base": 73439.06, "taker_buy_quote": 152288.40558 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 2.107, "high": 2.166, "low": 2.102, "close": 2.15, "volume": 107749.82, "close_time": 1773259199999, "quote_volume": 229682.55057, "trades": 1433, "taker_buy_base": 55368.21, "taker_buy_quote": 118053.69395 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 2.148, "high": 2.155, "low": 2.106, "close": 2.109, "volume": 47261.68, "close_time": 1773273599999, "quote_volume": 100621.83838, "trades": 678, "taker_buy_base": 17074.97, "taker_buy_quote": 36334.60289 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 2.109, "high": 2.115, "low": 1.975, "close": 1.992, "volume": 172496.87, "close_time": 1773287999999, "quote_volume": 350844.5536, "trades": 2458, "taker_buy_base": 104096.83, "taker_buy_quote": 211506.68079 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 1.992, "high": 2.027, "low": 1.972, "close": 2.024, "volume": 52741.03, "close_time": 1773302399999, "quote_volume": 105242.20212, "trades": 677, "taker_buy_base": 28480.87, "taker_buy_quote": 56882.46721 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 2.025, "high": 2.062, "low": 2.015, "close": 2.038, "volume": 54102.34, "close_time": 1773316799999, "quote_volume": 110294.11768, "trades": 675, "taker_buy_base": 25662.07, "taker_buy_quote": 52353.20001 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 2.04, "high": 2.058, "low": 1.984, "close": 2.007, "volume": 93494.82, "close_time": 1773331199999, "quote_volume": 188328.89117, "trades": 1113, "taker_buy_base": 37694.58, "taker_buy_quote": 76013.28673 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 2.008, "high": 2.047, "low": 1.981, "close": 2.037, "volume": 65039.29, "close_time": 1773345599999, "quote_volume": 131020.90687, "trades": 821, "taker_buy_base": 32992.69, "taker_buy_quote": 66491.49677 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 2.037, "high": 2.112, "low": 2.025, "close": 2.094, "volume": 137431.19, "close_time": 1773359999999, "quote_volume": 285260.65837, "trades": 1766, "taker_buy_base": 49557.14, "taker_buy_quote": 103003.0402 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 2.102, "high": 2.13, "low": 2.053, "close": 2.063, "volume": 95282.61, "close_time": 1773374399999, "quote_volume": 198491.3774, "trades": 1396, "taker_buy_base": 51723.31, "taker_buy_quote": 107784.39606 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 2.06, "high": 2.07, "low": 2.016, "close": 2.026, "volume": 62842.58, "close_time": 1773388799999, "quote_volume": 128181.1272, "trades": 771, "taker_buy_base": 30058.33, "taker_buy_quote": 61265.54131 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 2.027, "high": 2.06, "low": 2.011, "close": 2.04, "volume": 46967.76, "close_time": 1773403199999, "quote_volume": 95698.16856, "trades": 541, "taker_buy_base": 23246.6, "taker_buy_quote": 47353.63017 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 2.035, "high": 2.071, "low": 1.995, "close": 2.018, "volume": 82537.66, "close_time": 1773417599999, "quote_volume": 167796.36982, "trades": 1077, "taker_buy_base": 41589.74, "taker_buy_quote": 84520.97973 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 2.023, "high": 2.039, "low": 1.973, "close": 1.988, "volume": 82634.12, "close_time": 1773431999999, "quote_volume": 166039.83198, "trades": 1299, "taker_buy_base": 35341.11, "taker_buy_quote": 70969.3105 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 1.988, "high": 1.993, "low": 1.923, "close": 1.948, "volume": 75388.4, "close_time": 1773446399999, "quote_volume": 147204.62885, "trades": 1213, "taker_buy_base": 41403.08, "taker_buy_quote": 80796.07103 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 1.946, "high": 2.007, "low": 1.939, "close": 1.979, "volume": 62353.57, "close_time": 1773460799999, "quote_volume": 123269.74274, "trades": 965, "taker_buy_base": 26461.39, "taker_buy_quote": 52252.4077 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 1.98, "high": 2.023, "low": 1.978, "close": 1.997, "volume": 38669.87, "close_time": 1773475199999, "quote_volume": 77324.8731, "trades": 757, "taker_buy_base": 15833.73, "taker_buy_quote": 31651.72011 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 1.999, "high": 2.008, "low": 1.953, "close": 1.98, "volume": 55391.64, "close_time": 1773489599999, "quote_volume": 109881.62143, "trades": 871, "taker_buy_base": 23592.61, "taker_buy_quote": 46821.95878 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 1.981, "high": 1.995, "low": 1.961, "close": 1.974, "volume": 43487.37, "close_time": 1773503999999, "quote_volume": 85865.45082, "trades": 594, "taker_buy_base": 22391.41, "taker_buy_quote": 44199.06387 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 1.975, "high": 1.989, "low": 1.967, "close": 1.984, "volume": 19650.16, "close_time": 1773518399999, "quote_volume": 38884.81685, "trades": 272, "taker_buy_base": 7700.29, "taker_buy_quote": 15245.25939 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 1.976, "high": 1.989, "low": 1.95, "close": 1.982, "volume": 47180.79, "close_time": 1773532799999, "quote_volume": 93042.2738, "trades": 540, "taker_buy_base": 20208.29, "taker_buy_quote": 39831.68387 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 1.982, "high": 1.987, "low": 1.955, "close": 1.968, "volume": 30522.62, "close_time": 1773547199999, "quote_volume": 60025.30669, "trades": 363, "taker_buy_base": 12437.14, "taker_buy_quote": 24453.45749 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 1.969, "high": 2.046, "low": 1.962, "close": 2.038, "volume": 121015.1, "close_time": 1773561599999, "quote_volume": 243468.09569, "trades": 1661, "taker_buy_base": 60108.76, "taker_buy_quote": 120993.42055 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 2.038, "high": 2.04, "low": 1.998, "close": 2.031, "volume": 50327.6, "close_time": 1773575999999, "quote_volume": 101440.88418, "trades": 752, "taker_buy_base": 24737.48, "taker_buy_quote": 49841.50859 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 2.033, "high": 2.085, "low": 2.024, "close": 2.08, "volume": 102417.61, "close_time": 1773590399999, "quote_volume": 210414.49016, "trades": 1653, "taker_buy_base": 36667.97, "taker_buy_quote": 75182.62579 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 2.078, "high": 2.21, "low": 2.047, "close": 2.157, "volume": 222956.16, "close_time": 1773604799999, "quote_volume": 478580.09862, "trades": 3475, "taker_buy_base": 117803.37, "taker_buy_quote": 252997.06204 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 2.164, "high": 2.202, "low": 2.127, "close": 2.161, "volume": 108610.67, "close_time": 1773619199999, "quote_volume": 235011.18002, "trades": 1614, "taker_buy_base": 59189.8, "taker_buy_quote": 127995.08939 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 2.158, "high": 2.201, "low": 2.126, "close": 2.184, "volume": 151546.33, "close_time": 1773633599999, "quote_volume": 328215.12565, "trades": 2548, "taker_buy_base": 74507.46, "taker_buy_quote": 161349.32812 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 2.185, "high": 2.231, "low": 2.161, "close": 2.169, "volume": 100777.73, "close_time": 1773647999999, "quote_volume": 221432.89732, "trades": 1730, "taker_buy_base": 43490.35, "taker_buy_quote": 95602.4584 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 2.171, "high": 2.189, "low": 2.156, "close": 2.163, "volume": 29660.18, "close_time": 1773662399999, "quote_volume": 64249.44532, "trades": 540, "taker_buy_base": 13602.57, "taker_buy_quote": 29470.9842 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 2.161, "high": 2.27, "low": 2.161, "close": 2.243, "volume": 120154.36, "close_time": 1773676799999, "quote_volume": 266075.93474, "trades": 1710, "taker_buy_base": 49317.13, "taker_buy_quote": 109515.48372 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 2.245, "high": 2.31, "low": 2.214, "close": 2.283, "volume": 139179.26, "close_time": 1773691199999, "quote_volume": 316413.16048, "trades": 2561, "taker_buy_base": 67044.37, "taker_buy_quote": 152490.69603 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 2.281, "high": 2.306, "low": 2.24, "close": 2.244, "volume": 70454.14, "close_time": 1773705599999, "quote_volume": 160698.58106, "trades": 1406, "taker_buy_base": 35377.04, "taker_buy_quote": 80620.49004 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 2.243, "high": 2.259, "low": 2.188, "close": 2.206, "volume": 78882.96, "close_time": 1773719999999, "quote_volume": 175775.02151, "trades": 1662, "taker_buy_base": 41425.41, "taker_buy_quote": 92323.26744 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 2.206, "high": 2.221, "low": 2.185, "close": 2.201, "volume": 79963.53, "close_time": 1773734399999, "quote_volume": 176052.2453, "trades": 1314, "taker_buy_base": 49799.84, "taker_buy_quote": 109719.00563 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 2.202, "high": 2.285, "low": 2.198, "close": 2.285, "volume": 89907.67, "close_time": 1773748799999, "quote_volume": 201357.03736, "trades": 1340, "taker_buy_base": 42155.45, "taker_buy_quote": 94374.21959 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 2.285, "high": 2.3, "low": 2.228, "close": 2.293, "volume": 87773.27, "close_time": 1773763199999, "quote_volume": 199046.95611, "trades": 1618, "taker_buy_base": 40376.36, "taker_buy_quote": 91529.7354 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 2.294, "high": 2.375, "low": 2.279, "close": 2.322, "volume": 143148.5, "close_time": 1773777599999, "quote_volume": 333288.87873, "trades": 2139, "taker_buy_base": 69810.01, "taker_buy_quote": 162598.35223 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 2.323, "high": 2.387, "low": 2.306, "close": 2.314, "volume": 94848.26, "close_time": 1773791999999, "quote_volume": 222308.88701, "trades": 1517, "taker_buy_base": 47308.5, "taker_buy_quote": 110869.39585 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 2.313, "high": 2.393, "low": 2.291, "close": 2.353, "volume": 116282.2, "close_time": 1773806399999, "quote_volume": 273917.28185, "trades": 1900, "taker_buy_base": 52219.23, "taker_buy_quote": 122909.80747 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 2.35, "high": 2.357, "low": 2.292, "close": 2.318, "volume": 89777.56, "close_time": 1773820799999, "quote_volume": 208781.04863, "trades": 1431, "taker_buy_base": 51572.13, "taker_buy_quote": 119915.42887 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 2.312, "high": 2.315, "low": 2.26, "close": 2.271, "volume": 77817.22, "close_time": 1773835199999, "quote_volume": 177815.72971, "trades": 1462, "taker_buy_base": 38232.98, "taker_buy_quote": 87366.60884 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 2.272, "high": 2.276, "low": 2.166, "close": 2.184, "volume": 145950.01, "close_time": 1773849599999, "quote_volume": 322036.18602, "trades": 2232, "taker_buy_base": 66596.38, "taker_buy_quote": 147050.26621 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 2.183, "high": 2.211, "low": 2.137, "close": 2.147, "volume": 87447.82, "close_time": 1773863999999, "quote_volume": 189657.98528, "trades": 1330, "taker_buy_base": 37793.8, "taker_buy_quote": 82045.29352 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 2.145, "high": 2.17, "low": 2.116, "close": 2.123, "volume": 72575.96, "close_time": 1773878399999, "quote_volume": 155002.6158, "trades": 1232, "taker_buy_base": 42329.16, "taker_buy_quote": 90335.2867 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 2.127, "high": 2.127, "low": 2.064, "close": 2.093, "volume": 67950.73, "close_time": 1773892799999, "quote_volume": 142493.29429, "trades": 1237, "taker_buy_base": 35974.21, "taker_buy_quote": 75409.55808 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 2.092, "high": 2.123, "low": 2.056, "close": 2.098, "volume": 75039.52, "close_time": 1773907199999, "quote_volume": 157340.80696, "trades": 1261, "taker_buy_base": 33218.79, "taker_buy_quote": 69700.4868 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 2.1, "high": 2.118, "low": 2.064, "close": 2.092, "volume": 84963.95, "close_time": 1773921599999, "quote_volume": 177603.69317, "trades": 1325, "taker_buy_base": 44529.47, "taker_buy_quote": 93019.30383 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 2.092, "high": 2.097, "low": 2.013, "close": 2.036, "volume": 86999.85, "close_time": 1773935999999, "quote_volume": 178319.9382, "trades": 1407, "taker_buy_base": 41455.27, "taker_buy_quote": 84907.21976 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 2.039, "high": 2.101, "low": 2.026, "close": 2.082, "volume": 66027.31, "close_time": 1773950399999, "quote_volume": 136323.15478, "trades": 1318, "taker_buy_base": 35463.71, "taker_buy_quote": 73259.68703 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 2.084, "high": 2.105, "low": 2.059, "close": 2.061, "volume": 32495.04, "close_time": 1773964799999, "quote_volume": 67504.8467, "trades": 572, "taker_buy_base": 18724.96, "taker_buy_quote": 38876.22297 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 2.063, "high": 2.078, "low": 2.034, "close": 2.04, "volume": 61017.65, "close_time": 1773979199999, "quote_volume": 125266.20575, "trades": 992, "taker_buy_base": 35671.55, "taker_buy_quote": 73207.243 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 2.039, "high": 2.066, "low": 2.012, "close": 2.022, "volume": 68708.18, "close_time": 1773993599999, "quote_volume": 140362.02728, "trades": 1242, "taker_buy_base": 39380.68, "taker_buy_quote": 80415.07153 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 2.018, "high": 2.073, "low": 2.013, "close": 2.061, "volume": 78906.28, "close_time": 1774007999999, "quote_volume": 161549.34257, "trades": 1034, "taker_buy_base": 34209.77, "taker_buy_quote": 70035.68243 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 2.062, "high": 2.084, "low": 1.965, "close": 2.011, "volume": 232473.54, "close_time": 1774022399999, "quote_volume": 467807.97797, "trades": 2627, "taker_buy_base": 74664.18, "taker_buy_quote": 150328.44626 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 2.013, "high": 2.029, "low": 1.976, "close": 2.004, "volume": 80458.84, "close_time": 1774036799999, "quote_volume": 161371.09568, "trades": 1256, "taker_buy_base": 40803.69, "taker_buy_quote": 81806.06916 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 2.005, "high": 2.058, "low": 1.99, "close": 2.042, "volume": 30517.86, "close_time": 1774051199999, "quote_volume": 62120.89883, "trades": 619, "taker_buy_base": 13069.21, "taker_buy_quote": 26627.0716 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 2.041, "high": 2.078, "low": 2.029, "close": 2.076, "volume": 48960.29, "close_time": 1774065599999, "quote_volume": 100535.63481, "trades": 783, "taker_buy_base": 21488.44, "taker_buy_quote": 44119.01738 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 2.076, "high": 2.095, "low": 2.05, "close": 2.059, "volume": 50120.97, "close_time": 1774079999999, "quote_volume": 103800.88679, "trades": 774, "taker_buy_base": 21442.12, "taker_buy_quote": 44369.28085 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 2.059, "high": 2.062, "low": 2.016, "close": 2.018, "volume": 23029.15, "close_time": 1774094399999, "quote_volume": 46912.29363, "trades": 455, "taker_buy_base": 13813.07, "taker_buy_quote": 28118.60254 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 2.021, "high": 2.029, "low": 2.0, "close": 2.022, "volume": 30496.29, "close_time": 1774108799999, "quote_volume": 61495.11213, "trades": 479, "taker_buy_base": 19042.04, "taker_buy_quote": 38379.78078 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 2.024, "high": 2.032, "low": 2.007, "close": 2.032, "volume": 22387.14, "close_time": 1774123199999, "quote_volume": 45171.37034, "trades": 372, "taker_buy_base": 14002.61, "taker_buy_quote": 28246.52169 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 2.032, "high": 2.038, "low": 1.951, "close": 1.959, "volume": 39152.66, "close_time": 1774137599999, "quote_volume": 78301.04836, "trades": 708, "taker_buy_base": 18266.33, "taker_buy_quote": 36571.62519 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 1.964, "high": 1.992, "low": 1.945, "close": 1.979, "volume": 33305.79, "close_time": 1774151999999, "quote_volume": 65463.64294, "trades": 559, "taker_buy_base": 14738.2, "taker_buy_quote": 28980.2416 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 1.983, "high": 2.003, "low": 1.949, "close": 1.957, "volume": 81769.18, "close_time": 1774166399999, "quote_volume": 161049.46376, "trades": 1156, "taker_buy_base": 26572.55, "taker_buy_quote": 52243.44967 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 1.954, "high": 1.957, "low": 1.922, "close": 1.928, "volume": 19956.94, "close_time": 1774180799999, "quote_volume": 38752.35564, "trades": 457, "taker_buy_base": 8933.09, "taker_buy_quote": 17353.52076 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 1.928, "high": 1.981, "low": 1.915, "close": 1.976, "volume": 48322.02, "close_time": 1774195199999, "quote_volume": 94747.15647, "trades": 725, "taker_buy_base": 18770.34, "taker_buy_quote": 36799.43136 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 1.977, "high": 1.988, "low": 1.943, "close": 1.955, "volume": 24123.59, "close_time": 1774209599999, "quote_volume": 47334.80885, "trades": 426, "taker_buy_base": 11381.55, "taker_buy_quote": 22320.83782 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 1.956, "high": 1.962, "low": 1.888, "close": 1.931, "volume": 70568.77, "close_time": 1774223999999, "quote_volume": 135516.38302, "trades": 893, "taker_buy_base": 32661.96, "taker_buy_quote": 62699.72642 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 1.933, "high": 1.99, "low": 1.919, "close": 1.976, "volume": 45629.61, "close_time": 1774238399999, "quote_volume": 89203.32965, "trades": 882, "taker_buy_base": 14643.33, "taker_buy_quote": 28582.59538 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 1.976, "high": 2.024, "low": 1.966, "close": 2.002, "volume": 81206.7, "close_time": 1774252799999, "quote_volume": 162094.4012, "trades": 1292, "taker_buy_base": 31245.5, "taker_buy_quote": 62362.8953 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 2.001, "high": 2.058, "low": 1.934, "close": 2.016, "volume": 137843.36, "close_time": 1774267199999, "quote_volume": 275649.63858, "trades": 2004, "taker_buy_base": 71033.33, "taker_buy_quote": 142162.85831 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 2.014, "high": 2.059, "low": 1.996, "close": 2.005, "volume": 100372.35, "close_time": 1774281599999, "quote_volume": 203177.65235, "trades": 1283, "taker_buy_base": 53374.73, "taker_buy_quote": 108175.02989 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 2.009, "high": 2.187, "low": 1.998, "close": 2.157, "volume": 174931.45, "close_time": 1774295999999, "quote_volume": 369377.60751, "trades": 2892, "taker_buy_base": 80627.53, "taker_buy_quote": 170325.67563 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 2.157, "high": 2.229, "low": 2.127, "close": 2.21, "volume": 189303.57, "close_time": 1774310399999, "quote_volume": 414284.69815, "trades": 2621, "taker_buy_base": 95005.45, "taker_buy_quote": 207870.19125 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 2.21, "high": 2.226, "low": 2.136, "close": 2.143, "volume": 100679.15, "close_time": 1774324799999, "quote_volume": 220194.42491, "trades": 1802, "taker_buy_base": 47185.24, "taker_buy_quote": 103053.60557 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 2.145, "high": 2.209, "low": 2.104, "close": 2.205, "volume": 171239.86, "close_time": 1774339199999, "quote_volume": 369275.95453, "trades": 2349, "taker_buy_base": 61416.83, "taker_buy_quote": 131914.75822 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 2.208, "high": 2.211, "low": 2.164, "close": 2.167, "volume": 66734.27, "close_time": 1774353599999, "quote_volume": 146318.90864, "trades": 1069, "taker_buy_base": 33748.88, "taker_buy_quote": 73991.63569 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 2.165, "high": 2.254, "low": 2.15, "close": 2.244, "volume": 114393.38, "close_time": 1774367999999, "quote_volume": 251290.769, "trades": 1919, "taker_buy_base": 54613.3, "taker_buy_quote": 120084.00213 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 2.244, "high": 2.257, "low": 2.179, "close": 2.256, "volume": 115297.46, "close_time": 1774382399999, "quote_volume": 255100.21142, "trades": 1900, "taker_buy_base": 62714.54, "taker_buy_quote": 138450.67944 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 2.256, "high": 2.286, "low": 2.236, "close": 2.271, "volume": 93934.73, "close_time": 1774396799999, "quote_volume": 212456.20271, "trades": 1738, "taker_buy_base": 48858.44, "taker_buy_quote": 110573.92231 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 2.27, "high": 2.28, "low": 2.202, "close": 2.203, "volume": 57334.2, "close_time": 1774411199999, "quote_volume": 128230.90884, "trades": 1366, "taker_buy_base": 31212.72, "taker_buy_quote": 69732.61788 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 2.202, "high": 2.236, "low": 2.197, "close": 2.215, "volume": 52963.54, "close_time": 1774425599999, "quote_volume": 117372.94273, "trades": 914, "taker_buy_base": 24337.08, "taker_buy_quote": 53914.83892 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 2.217, "high": 2.282, "low": 2.212, "close": 2.268, "volume": 73578.56, "close_time": 1774439999999, "quote_volume": 165304.59162, "trades": 1105, "taker_buy_base": 38274.55, "taker_buy_quote": 85936.31165 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 2.265, "high": 2.286, "low": 2.179, "close": 2.187, "volume": 79575.17, "close_time": 1774454399999, "quote_volume": 176815.41081, "trades": 1294, "taker_buy_base": 39450.62, "taker_buy_quote": 87642.72796 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 2.188, "high": 2.202, "low": 2.156, "close": 2.159, "volume": 66990.43, "close_time": 1774468799999, "quote_volume": 145700.47479, "trades": 927, "taker_buy_base": 30424.74, "taker_buy_quote": 66214.15107 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 2.161, "high": 2.173, "low": 2.138, "close": 2.147, "volume": 30387.78, "close_time": 1774483199999, "quote_volume": 65349.38367, "trades": 359, "taker_buy_base": 10655.36, "taker_buy_quote": 22910.97929 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 2.151, "high": 2.152, "low": 2.115, "close": 2.141, "volume": 18513.59, "close_time": 1774497599999, "quote_volume": 39470.94398, "trades": 386, "taker_buy_base": 8209.8, "taker_buy_quote": 17492.3348 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 2.14, "high": 2.14, "low": 2.048, "close": 2.064, "volume": 97269.22, "close_time": 1774511999999, "quote_volume": 202724.28935, "trades": 1048, "taker_buy_base": 24998.67, "taker_buy_quote": 52142.50717 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 2.065, "high": 2.075, "low": 2.02, "close": 2.053, "volume": 66359.25, "close_time": 1774526399999, "quote_volume": 134934.28057, "trades": 1011, "taker_buy_base": 19167.05, "taker_buy_quote": 39008.74407 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 2.053, "high": 2.11, "low": 2.049, "close": 2.103, "volume": 65486.83, "close_time": 1774540799999, "quote_volume": 136292.81061, "trades": 1106, "taker_buy_base": 33272.56, "taker_buy_quote": 69199.97912 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 2.104, "high": 2.198, "low": 2.096, "close": 2.113, "volume": 139517.24, "close_time": 1774555199999, "quote_volume": 299027.07992, "trades": 2508, "taker_buy_base": 72563.55, "taker_buy_quote": 155353.98256 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 2.108, "high": 2.16, "low": 2.103, "close": 2.149, "volume": 46829.43, "close_time": 1774569599999, "quote_volume": 100202.38911, "trades": 798, "taker_buy_base": 22052.04, "taker_buy_quote": 47151.02112 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 2.148, "high": 2.181, "low": 2.103, "close": 2.121, "volume": 191679.34, "close_time": 1774583999999, "quote_volume": 409704.95279, "trades": 3142, "taker_buy_base": 104306.28, "taker_buy_quote": 223027.67724 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 2.121, "high": 2.157, "low": 2.096, "close": 2.133, "volume": 82408.61, "close_time": 1774598399999, "quote_volume": 175219.52744, "trades": 1402, "taker_buy_base": 41990.78, "taker_buy_quote": 89253.76173 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 2.135, "high": 2.138, "low": 2.037, "close": 2.055, "volume": 103435.52, "close_time": 1774612799999, "quote_volume": 215418.05429, "trades": 1586, "taker_buy_base": 46697.68, "taker_buy_quote": 97084.08205 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 2.052, "high": 2.061, "low": 2.005, "close": 2.02, "volume": 70660.89, "close_time": 1774627199999, "quote_volume": 143777.42023, "trades": 1184, "taker_buy_base": 37084.84, "taker_buy_quote": 75389.79259 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 2.017, "high": 2.028, "low": 1.983, "close": 2.01, "volume": 66512.37, "close_time": 1774641599999, "quote_volume": 133413.31228, "trades": 1028, "taker_buy_base": 34873.82, "taker_buy_quote": 69956.89934 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 2.009, "high": 2.015, "low": 1.999, "close": 2.006, "volume": 52569.48, "close_time": 1774655999999, "quote_volume": 105779.99117, "trades": 424, "taker_buy_base": 38570.87, "taker_buy_quote": 77644.79424 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 2.01, "high": 2.015, "low": 1.976, "close": 2.014, "volume": 106032.82, "close_time": 1774670399999, "quote_volume": 212787.5506, "trades": 1187, "taker_buy_base": 86855.4, "taker_buy_quote": 174479.09872 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 2.015, "high": 2.072, "low": 2.015, "close": 2.062, "volume": 73238.0, "close_time": 1774684799999, "quote_volume": 148705.19555, "trades": 1021, "taker_buy_base": 47637.53, "taker_buy_quote": 96429.22108 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 2.06, "high": 2.082, "low": 2.034, "close": 2.04, "volume": 33586.25, "close_time": 1774699199999, "quote_volume": 69179.75035, "trades": 588, "taker_buy_base": 13854.6, "taker_buy_quote": 28600.61367 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 2.04, "high": 2.068, "low": 2.033, "close": 2.051, "volume": 27073.31, "close_time": 1774713599999, "quote_volume": 55365.89782, "trades": 515, "taker_buy_base": 14223.16, "taker_buy_quote": 29077.88333 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 2.054, "high": 2.055, "low": 2.009, "close": 2.03, "volume": 16317.69, "close_time": 1774727999999, "quote_volume": 33032.89077, "trades": 364, "taker_buy_base": 9035.74, "taker_buy_quote": 18289.65584 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 2.03, "high": 2.045, "low": 1.998, "close": 1.998, "volume": 14403.8, "close_time": 1774742399999, "quote_volume": 29179.34598, "trades": 261, "taker_buy_base": 5667.14, "taker_buy_quote": 11486.19946 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 1.998, "high": 2.023, "low": 1.99, "close": 2.008, "volume": 11604.48, "close_time": 1774756799999, "quote_volume": 23238.84112, "trades": 203, "taker_buy_base": 5292.18, "taker_buy_quote": 10587.28236 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 2.009, "high": 2.02, "low": 1.995, "close": 2.0, "volume": 17053.54, "close_time": 1774771199999, "quote_volume": 34245.39544, "trades": 295, "taker_buy_base": 8060.71, "taker_buy_quote": 16182.59746 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 2.0, "high": 2.01, "low": 1.994, "close": 2.008, "volume": 11962.63, "close_time": 1774785599999, "quote_volume": 23960.15948, "trades": 200, "taker_buy_base": 3842.66, "taker_buy_quote": 7694.81589 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 2.005, "high": 2.009, "low": 1.969, "close": 1.979, "volume": 27136.59, "close_time": 1774799999999, "quote_volume": 53924.40961, "trades": 386, "taker_buy_base": 16723.29, "taker_buy_quote": 33239.48845 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 1.978, "high": 1.998, "low": 1.958, "close": 1.97, "volume": 20587.0, "close_time": 1774814399999, "quote_volume": 40633.0665, "trades": 426, "taker_buy_base": 8835.16, "taker_buy_quote": 17407.50482 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 1.97, "high": 1.997, "low": 1.949, "close": 1.968, "volume": 46842.6, "close_time": 1774828799999, "quote_volume": 91948.20667, "trades": 441, "taker_buy_base": 18732.07, "taker_buy_quote": 36743.13499 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 1.973, "high": 2.034, "low": 1.964, "close": 2.021, "volume": 16651.89, "close_time": 1774843199999, "quote_volume": 33539.73139, "trades": 311, "taker_buy_base": 9208.72, "taker_buy_quote": 18555.25367 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 2.019, "high": 2.046, "low": 1.992, "close": 2.01, "volume": 25312.89, "close_time": 1774857599999, "quote_volume": 51241.40157, "trades": 433, "taker_buy_base": 11565.11, "taker_buy_quote": 23363.45997 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 2.009, "high": 2.037, "low": 2.006, "close": 2.022, "volume": 19418.93, "close_time": 1774871999999, "quote_volume": 39198.32718, "trades": 333, "taker_buy_base": 11580.29, "taker_buy_quote": 23379.08507 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 2.023, "high": 2.051, "low": 1.978, "close": 1.984, "volume": 82692.55, "close_time": 1774886399999, "quote_volume": 168036.38787, "trades": 752, "taker_buy_base": 31295.16, "taker_buy_quote": 63145.28371 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 1.985, "high": 1.996, "low": 1.908, "close": 1.927, "volume": 50089.04, "close_time": 1774900799999, "quote_volume": 97071.18116, "trades": 802, "taker_buy_base": 24786.77, "taker_buy_quote": 47999.25571 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 1.923, "high": 1.932, "low": 1.874, "close": 1.882, "volume": 206156.97, "close_time": 1774915199999, "quote_volume": 396509.16068, "trades": 3000, "taker_buy_base": 186269.92, "taker_buy_quote": 358549.97172 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 1.882, "high": 1.913, "low": 1.858, "close": 1.884, "volume": 45717.68, "close_time": 1774929599999, "quote_volume": 86284.06699, "trades": 817, "taker_buy_base": 30879.38, "taker_buy_quote": 58297.57908 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 1.882, "high": 1.884, "low": 1.845, "close": 1.852, "volume": 45413.21, "close_time": 1774943999999, "quote_volume": 84432.69724, "trades": 627, "taker_buy_base": 25278.16, "taker_buy_quote": 46942.93406 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 1.85, "high": 1.858, "low": 1.822, "close": 1.858, "volume": 43710.59, "close_time": 1774958399999, "quote_volume": 80529.09691, "trades": 701, "taker_buy_base": 18456.62, "taker_buy_quote": 34014.63892 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 1.859, "high": 1.859, "low": 1.81, "close": 1.811, "volume": 34407.38, "close_time": 1774972799999, "quote_volume": 63224.25148, "trades": 655, "taker_buy_base": 17609.98, "taker_buy_quote": 32356.9687 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 1.81, "high": 1.884, "low": 1.808, "close": 1.843, "volume": 59524.25, "close_time": 1774987199999, "quote_volume": 110023.31236, "trades": 1094, "taker_buy_base": 27977.18, "taker_buy_quote": 51700.02087 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 1.849, "high": 1.884, "low": 1.849, "close": 1.884, "volume": 28204.09, "close_time": 1775001599999, "quote_volume": 52691.35773, "trades": 379, "taker_buy_base": 13994.86, "taker_buy_quote": 26150.51993 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 1.885, "high": 1.923, "low": 1.881, "close": 1.893, "volume": 25774.44, "close_time": 1775015999999, "quote_volume": 48893.9035, "trades": 409, "taker_buy_base": 11186.63, "taker_buy_quote": 21238.47326 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 1.893, "high": 1.953, "low": 1.891, "close": 1.917, "volume": 88099.99, "close_time": 1775030399999, "quote_volume": 169629.60459, "trades": 1029, "taker_buy_base": 54980.95, "taker_buy_quote": 105934.16169 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 1.915, "high": 1.916, "low": 1.862, "close": 1.878, "volume": 33695.87, "close_time": 1775044799999, "quote_volume": 63570.79609, "trades": 622, "taker_buy_base": 17161.09, "taker_buy_quote": 32399.36002 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 1.877, "high": 1.989, "low": 1.875, "close": 1.988, "volume": 89493.42, "close_time": 1775059199999, "quote_volume": 172005.55803, "trades": 1176, "taker_buy_base": 39185.78, "taker_buy_quote": 75345.34345 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 1.99, "high": 2.008, "low": 1.954, "close": 1.964, "volume": 112365.74, "close_time": 1775073599999, "quote_volume": 222929.36617, "trades": 1334, "taker_buy_base": 38740.66, "taker_buy_quote": 76841.22405 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 1.965, "high": 1.973, "low": 1.952, "close": 1.963, "volume": 43322.16, "close_time": 1775087999999, "quote_volume": 85046.10877, "trades": 490, "taker_buy_base": 20624.83, "taker_buy_quote": 40502.37241 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 1.963, "high": 2.006, "low": 1.87, "close": 1.886, "volume": 59282.32, "close_time": 1775102399999, "quote_volume": 113946.21428, "trades": 1121, "taker_buy_base": 26898.14, "taker_buy_quote": 51772.6304 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 1.884, "high": 1.909, "low": 1.873, "close": 1.9, "volume": 133340.79, "close_time": 1775116799999, "quote_volume": 251637.86108, "trades": 906, "taker_buy_base": 103516.45, "taker_buy_quote": 195213.75319 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 1.901, "high": 1.907, "low": 1.841, "close": 1.847, "volume": 278276.07, "close_time": 1775131199999, "quote_volume": 519057.34237, "trades": 1258, "taker_buy_base": 102668.24, "taker_buy_quote": 191050.11997 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 1.85, "high": 1.894, "low": 1.838, "close": 1.88, "volume": 35490.97, "close_time": 1775145599999, "quote_volume": 66168.0769, "trades": 695, "taker_buy_base": 17359.55, "taker_buy_quote": 32396.01212 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 1.88, "high": 1.88, "low": 1.837, "close": 1.859, "volume": 35747.22, "close_time": 1775159999999, "quote_volume": 66434.05823, "trades": 538, "taker_buy_base": 22641.18, "taker_buy_quote": 42110.4374 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 1.86, "high": 1.881, "low": 1.853, "close": 1.864, "volume": 34764.5, "close_time": 1775174399999, "quote_volume": 64904.20996, "trades": 330, "taker_buy_base": 12487.33, "taker_buy_quote": 23251.8741 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 1.863, "high": 1.915, "low": 1.861, "close": 1.915, "volume": 23660.6, "close_time": 1775188799999, "quote_volume": 44599.14243, "trades": 546, "taker_buy_base": 7885.18, "taker_buy_quote": 14835.30365 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 1.915, "high": 1.955, "low": 1.893, "close": 1.936, "volume": 52808.39, "close_time": 1775203199999, "quote_volume": 101136.75655, "trades": 822, "taker_buy_base": 24914.32, "taker_buy_quote": 47785.18014 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 1.936, "high": 1.961, "low": 1.92, "close": 1.928, "volume": 29851.44, "close_time": 1775217599999, "quote_volume": 57885.62496, "trades": 509, "taker_buy_base": 12949.69, "taker_buy_quote": 25103.40834 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 1.927, "high": 1.936, "low": 1.883, "close": 1.884, "volume": 32182.62, "close_time": 1775231999999, "quote_volume": 61317.79104, "trades": 470, "taker_buy_base": 14914.49, "taker_buy_quote": 28418.5141 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 1.883, "high": 1.893, "low": 1.862, "close": 1.871, "volume": 50090.45, "close_time": 1775246399999, "quote_volume": 94280.64874, "trades": 581, "taker_buy_base": 22817.21, "taker_buy_quote": 42918.83552 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 1.87, "high": 1.89, "low": 1.867, "close": 1.881, "volume": 17300.46, "close_time": 1775260799999, "quote_volume": 32508.40861, "trades": 271, "taker_buy_base": 8368.95, "taker_buy_quote": 15735.91943 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 1.883, "high": 1.905, "low": 1.872, "close": 1.901, "volume": 25637.59, "close_time": 1775275199999, "quote_volume": 48364.27476, "trades": 452, "taker_buy_base": 11894.59, "taker_buy_quote": 22431.31266 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 1.902, "high": 1.948, "low": 1.894, "close": 1.919, "volume": 40663.75, "close_time": 1775289599999, "quote_volume": 78158.21149, "trades": 717, "taker_buy_base": 16027.31, "taker_buy_quote": 30856.75519 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 1.925, "high": 1.934, "low": 1.898, "close": 1.911, "volume": 25040.82, "close_time": 1775303999999, "quote_volume": 47926.3366, "trades": 386, "taker_buy_base": 12618.55, "taker_buy_quote": 24129.40062 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 1.914, "high": 1.921, "low": 1.889, "close": 1.898, "volume": 43737.79, "close_time": 1775318399999, "quote_volume": 83230.05727, "trades": 641, "taker_buy_base": 16697.97, "taker_buy_quote": 31759.39029 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 1.9, "high": 1.905, "low": 1.887, "close": 1.893, "volume": 10188.89, "close_time": 1775332799999, "quote_volume": 19305.88892, "trades": 218, "taker_buy_base": 4677.2, "taker_buy_quote": 8861.01155 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 1.891, "high": 1.915, "low": 1.888, "close": 1.915, "volume": 10893.06, "close_time": 1775347199999, "quote_volume": 20751.87439, "trades": 253, "taker_buy_base": 1672.75, "taker_buy_quote": 3183.45633 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 1.913, "high": 1.913, "low": 1.881, "close": 1.889, "volume": 13390.51, "close_time": 1775361599999, "quote_volume": 25384.67405, "trades": 208, "taker_buy_base": 3936.85, "taker_buy_quote": 7445.19353 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 1.888, "high": 1.888, "low": 1.843, "close": 1.846, "volume": 26448.58, "close_time": 1775375999999, "quote_volume": 49036.2999, "trades": 349, "taker_buy_base": 9497.96, "taker_buy_quote": 17633.54087 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 1.846, "high": 1.86, "low": 1.84, "close": 1.846, "volume": 18427.31, "close_time": 1775390399999, "quote_volume": 34085.65379, "trades": 296, "taker_buy_base": 13178.42, "taker_buy_quote": 24386.57143 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 1.845, "high": 1.847, "low": 1.811, "close": 1.825, "volume": 31098.59, "close_time": 1775404799999, "quote_volume": 56820.42108, "trades": 535, "taker_buy_base": 15421.3, "taker_buy_quote": 28169.50866 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 1.825, "high": 1.826, "low": 1.784, "close": 1.808, "volume": 41420.77, "close_time": 1775419199999, "quote_volume": 74555.28896, "trades": 543, "taker_buy_base": 21376.05, "taker_buy_quote": 38472.52114 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 1.808, "high": 1.875, "low": 1.806, "close": 1.859, "volume": 22280.64, "close_time": 1775433599999, "quote_volume": 41183.90354, "trades": 387, "taker_buy_base": 10709.31, "taker_buy_quote": 19806.11993 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 1.864, "high": 1.875, "low": 1.852, "close": 1.861, "volume": 22320.35, "close_time": 1775447999999, "quote_volume": 41622.27465, "trades": 355, "taker_buy_base": 12246.45, "taker_buy_quote": 22842.6594 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 1.863, "high": 1.886, "low": 1.853, "close": 1.859, "volume": 21426.33, "close_time": 1775462399999, "quote_volume": 40007.46418, "trades": 339, "taker_buy_base": 12317.87, "taker_buy_quote": 22995.13863 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 1.86, "high": 1.931, "low": 1.86, "close": 1.911, "volume": 62676.75, "close_time": 1775476799999, "quote_volume": 119085.11852, "trades": 832, "taker_buy_base": 33222.89, "taker_buy_quote": 63103.04584 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 1.915, "high": 1.936, "low": 1.898, "close": 1.906, "volume": 64028.26, "close_time": 1775491199999, "quote_volume": 122751.08562, "trades": 938, "taker_buy_base": 32460.58, "taker_buy_quote": 62231.99018 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 1.903, "high": 1.905, "low": 1.845, "close": 1.846, "volume": 68609.13, "close_time": 1775505599999, "quote_volume": 127702.41927, "trades": 817, "taker_buy_base": 29549.09, "taker_buy_quote": 55149.24814 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 1.846, "high": 1.846, "low": 1.769, "close": 1.774, "volume": 108644.86, "close_time": 1775519999999, "quote_volume": 195934.223, "trades": 1082, "taker_buy_base": 51554.43, "taker_buy_quote": 93118.77462 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 1.772, "high": 1.781, "low": 1.744, "close": 1.745, "volume": 73304.21, "close_time": 1775534399999, "quote_volume": 128725.32918, "trades": 826, "taker_buy_base": 32483.88, "taker_buy_quote": 57151.86411 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 1.746, "high": 1.782, "low": 1.741, "close": 1.777, "volume": 21013.1, "close_time": 1775548799999, "quote_volume": 36948.60974, "trades": 359, "taker_buy_base": 11024.93, "taker_buy_quote": 19384.20019 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 1.781, "high": 1.791, "low": 1.751, "close": 1.78, "volume": 62900.41, "close_time": 1775563199999, "quote_volume": 111302.69622, "trades": 786, "taker_buy_base": 27249.51, "taker_buy_quote": 48235.74605 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 1.78, "high": 1.83, "low": 1.772, "close": 1.828, "volume": 73526.6, "close_time": 1775577599999, "quote_volume": 132157.7181, "trades": 1209, "taker_buy_base": 28307.08, "taker_buy_quote": 50852.04813 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 1.826, "high": 1.928, "low": 1.823, "close": 1.913, "volume": 200458.69, "close_time": 1775591999999, "quote_volume": 378690.30233, "trades": 2411, "taker_buy_base": 99710.78, "taker_buy_quote": 188608.93251 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 1.917, "high": 2.097, "low": 1.908, "close": 2.086, "volume": 425551.21, "close_time": 1775606399999, "quote_volume": 857767.1043, "trades": 6364, "taker_buy_base": 208846.82, "taker_buy_quote": 421412.93642 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 2.087, "high": 2.103, "low": 2.061, "close": 2.082, "volume": 102367.26, "close_time": 1775620799999, "quote_volume": 212676.62228, "trades": 1296, "taker_buy_base": 61848.77, "taker_buy_quote": 128480.30845 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 2.079, "high": 2.082, "low": 2.05, "close": 2.06, "volume": 43107.46, "close_time": 1775635199999, "quote_volume": 89096.89322, "trades": 746, "taker_buy_base": 14809.68, "taker_buy_quote": 30565.0709 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 2.064, "high": 2.131, "low": 2.028, "close": 2.093, "volume": 191862.68, "close_time": 1775649599999, "quote_volume": 398306.41187, "trades": 2493, "taker_buy_base": 79781.87, "taker_buy_quote": 166225.18638 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 2.093, "high": 2.102, "low": 2.012, "close": 2.026, "volume": 156839.99, "close_time": 1775663999999, "quote_volume": 320295.19359, "trades": 2078, "taker_buy_base": 93709.97, "taker_buy_quote": 191339.11501 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 2.033, "high": 2.048, "low": 1.941, "close": 1.977, "volume": 80462.69, "close_time": 1775678399999, "quote_volume": 160137.53966, "trades": 1377, "taker_buy_base": 42937.9, "taker_buy_quote": 85452.50332 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 1.985, "high": 2.003, "low": 1.938, "close": 1.982, "volume": 76086.34, "close_time": 1775692799999, "quote_volume": 150082.6867, "trades": 1133, "taker_buy_base": 36307.95, "taker_buy_quote": 71564.13669 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 1.979, "high": 1.987, "low": 1.941, "close": 1.946, "volume": 31473.79, "close_time": 1775707199999, "quote_volume": 61842.05442, "trades": 482, "taker_buy_base": 15997.93, "taker_buy_quote": 31430.48194 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 1.946, "high": 1.956, "low": 1.89, "close": 1.89, "volume": 118316.32, "close_time": 1775721599999, "quote_volume": 226465.16018, "trades": 1882, "taker_buy_base": 69012.6, "taker_buy_quote": 131988.57515 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 1.892, "high": 1.923, "low": 1.874, "close": 1.912, "volume": 50121.71, "close_time": 1775735999999, "quote_volume": 94778.16292, "trades": 855, "taker_buy_base": 31042.78, "taker_buy_quote": 58712.75805 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 1.916, "high": 1.973, "low": 1.892, "close": 1.959, "volume": 83410.43, "close_time": 1775750399999, "quote_volume": 160315.3385, "trades": 1492, "taker_buy_base": 47405.84, "taker_buy_quote": 91087.84617 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 1.961, "high": 2.009, "low": 1.947, "close": 2.002, "volume": 102409.33, "close_time": 1775764799999, "quote_volume": 202880.67909, "trades": 1437, "taker_buy_base": 40092.17, "taker_buy_quote": 79314.78795 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 2.0, "high": 2.03, "low": 1.986, "close": 1.996, "volume": 94053.3, "close_time": 1775779199999, "quote_volume": 188877.60644, "trades": 1308, "taker_buy_base": 38068.72, "taker_buy_quote": 76466.39051 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 1.994, "high": 2.014, "low": 1.973, "close": 1.995, "volume": 62560.87, "close_time": 1775793599999, "quote_volume": 124576.27433, "trades": 852, "taker_buy_base": 23875.1, "taker_buy_quote": 47627.17163 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 1.995, "high": 2.006, "low": 1.975, "close": 1.977, "volume": 25908.92, "close_time": 1775807999999, "quote_volume": 51592.53791, "trades": 498, "taker_buy_base": 8922.58, "taker_buy_quote": 17765.5721 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 1.976, "high": 2.04, "low": 1.966, "close": 2.003, "volume": 157744.44, "close_time": 1775822399999, "quote_volume": 317566.52732, "trades": 1571, "taker_buy_base": 109623.95, "taker_buy_quote": 220643.59755 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 2.003, "high": 2.026, "low": 1.99, "close": 2.006, "volume": 105344.54, "close_time": 1775836799999, "quote_volume": 211554.07102, "trades": 1375, "taker_buy_base": 50316.78, "taker_buy_quote": 100944.60888 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 2.008, "high": 2.026, "low": 1.971, "close": 1.985, "volume": 62532.81, "close_time": 1775851199999, "quote_volume": 125167.472, "trades": 1054, "taker_buy_base": 35183.89, "taker_buy_quote": 70417.0454 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 1.989, "high": 2.007, "low": 1.978, "close": 1.987, "volume": 44893.62, "close_time": 1775865599999, "quote_volume": 89190.80318, "trades": 538, "taker_buy_base": 30424.22, "taker_buy_quote": 60397.78188 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 1.988, "high": 1.989, "low": 1.932, "close": 1.941, "volume": 47857.14, "close_time": 1775879999999, "quote_volume": 93389.04505, "trades": 798, "taker_buy_base": 30464.61, "taker_buy_quote": 59460.79652 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 1.942, "high": 1.966, "low": 1.935, "close": 1.958, "volume": 28829.49, "close_time": 1775894399999, "quote_volume": 56163.01748, "trades": 407, "taker_buy_base": 7793.27, "taker_buy_quote": 15189.75119 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 1.96, "high": 1.997, "low": 1.96, "close": 1.987, "volume": 54060.04, "close_time": 1775908799999, "quote_volume": 106884.82782, "trades": 666, "taker_buy_base": 17381.33, "taker_buy_quote": 34391.14534 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 1.985, "high": 1.987, "low": 1.948, "close": 1.974, "volume": 125147.84, "close_time": 1775923199999, "quote_volume": 246197.83626, "trades": 881, "taker_buy_base": 28839.28, "taker_buy_quote": 56641.43175 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 1.976, "high": 2.019, "low": 1.965, "close": 2.014, "volume": 41745.43, "close_time": 1775937599999, "quote_volume": 83407.57594, "trades": 649, "taker_buy_base": 24594.37, "taker_buy_quote": 49078.32031 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 2.013, "high": 2.013, "low": 1.973, "close": 1.985, "volume": 41238.44, "close_time": 1775951999999, "quote_volume": 81777.93728, "trades": 464, "taker_buy_base": 26671.3, "taker_buy_quote": 52791.54749 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 1.983, "high": 2.002, "low": 1.908, "close": 1.916, "volume": 55455.39, "close_time": 1775966399999, "quote_volume": 107829.82724, "trades": 1088, "taker_buy_base": 23500.78, "taker_buy_quote": 45531.52959 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 1.913, "high": 1.941, "low": 1.907, "close": 1.923, "volume": 33975.6, "close_time": 1775980799999, "quote_volume": 65309.58036, "trades": 450, "taker_buy_base": 14554.65, "taker_buy_quote": 27967.48125 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 1.923, "high": 1.948, "low": 1.915, "close": 1.928, "volume": 71197.76, "close_time": 1775995199999, "quote_volume": 137637.7016, "trades": 1015, "taker_buy_base": 18570.04, "taker_buy_quote": 35865.48663 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 1.926, "high": 1.928, "low": 1.886, "close": 1.898, "volume": 44093.32, "close_time": 1776009599999, "quote_volume": 83959.8393, "trades": 734, "taker_buy_base": 22353.86, "taker_buy_quote": 42579.45616 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 1.9, "high": 1.956, "low": 1.895, "close": 1.943, "volume": 77632.79, "close_time": 1776023999999, "quote_volume": 150439.2513, "trades": 860, "taker_buy_base": 44661.22, "taker_buy_quote": 86529.33867 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 1.944, "high": 1.954, "low": 1.907, "close": 1.916, "volume": 100068.99, "close_time": 1776038399999, "quote_volume": 193310.65155, "trades": 817, "taker_buy_base": 48488.79, "taker_buy_quote": 93466.62286 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 1.911, "high": 1.947, "low": 1.911, "close": 1.926, "volume": 24044.5, "close_time": 1776052799999, "quote_volume": 46394.70565, "trades": 347, "taker_buy_base": 9892.3, "taker_buy_quote": 19084.85195 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 1.926, "high": 1.942, "low": 1.913, "close": 1.925, "volume": 21094.46, "close_time": 1776067199999, "quote_volume": 40583.14762, "trades": 351, "taker_buy_base": 10236.5, "taker_buy_quote": 19707.10146 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 1.921, "high": 1.956, "low": 1.91, "close": 1.955, "volume": 30315.95, "close_time": 1776081599999, "quote_volume": 58723.83565, "trades": 504, "taker_buy_base": 16838.41, "taker_buy_quote": 32604.33003 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 1.953, "high": 1.978, "low": 1.942, "close": 1.954, "volume": 94557.35, "close_time": 1776095999999, "quote_volume": 185182.82694, "trades": 1262, "taker_buy_base": 43660.43, "taker_buy_quote": 85325.29033 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 1.953, "high": 1.997, "low": 1.942, "close": 1.992, "volume": 96758.43, "close_time": 1776110399999, "quote_volume": 190139.52166, "trades": 986, "taker_buy_base": 53221.66, "taker_buy_quote": 104464.37149 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 1.992, "high": 2.044, "low": 1.961, "close": 2.036, "volume": 77592.83, "close_time": 1776124799999, "quote_volume": 155780.02614, "trades": 1397, "taker_buy_base": 52559.92, "taker_buy_quote": 105511.97369 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 2.039, "high": 2.04, "low": 2.0, "close": 2.003, "volume": 36703.89, "close_time": 1776139199999, "quote_volume": 73818.54128, "trades": 649, "taker_buy_base": 24848.58, "taker_buy_quote": 49945.54618 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 2.003, "high": 2.014, "low": 1.981, "close": 1.995, "volume": 21122.88, "close_time": 1776153599999, "quote_volume": 42206.35859, "trades": 477, "taker_buy_base": 10948.21, "taker_buy_quote": 21878.62282 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 1.995, "high": 2.07, "low": 1.989, "close": 2.001, "volume": 74525.52, "close_time": 1776167999999, "quote_volume": 151152.19016, "trades": 1210, "taker_buy_base": 45093.0, "taker_buy_quote": 91498.83189 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 2.001, "high": 2.008, "low": 1.981, "close": 1.993, "volume": 111276.83, "close_time": 1776182399999, "quote_volume": 221777.75496, "trades": 1168, "taker_buy_base": 36494.93, "taker_buy_quote": 72840.95559 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 1.993, "high": 1.996, "low": 1.897, "close": 1.913, "volume": 81600.71, "close_time": 1776196799999, "quote_volume": 158191.12833, "trades": 1169, "taker_buy_base": 50552.44, "taker_buy_quote": 97957.69283 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 1.914, "high": 1.927, "low": 1.903, "close": 1.925, "volume": 18011.59, "close_time": 1776211199999, "quote_volume": 34446.49438, "trades": 240, "taker_buy_base": 11277.62, "taker_buy_quote": 21570.34192 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 1.924, "high": 1.954, "low": 1.924, "close": 1.953, "volume": 22675.29, "close_time": 1776225599999, "quote_volume": 44081.37255, "trades": 378, "taker_buy_base": 10611.47, "taker_buy_quote": 20615.02808 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 1.953, "high": 1.957, "low": 1.889, "close": 1.893, "volume": 38502.4, "close_time": 1776239999999, "quote_volume": 73765.20052, "trades": 662, "taker_buy_base": 20637.78, "taker_buy_quote": 39466.69179 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 1.895, "high": 1.919, "low": 1.89, "close": 1.91, "volume": 38817.0, "close_time": 1776254399999, "quote_volume": 73957.4439, "trades": 479, "taker_buy_base": 25817.58, "taker_buy_quote": 49196.71712 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 1.91, "high": 1.944, "low": 1.908, "close": 1.916, "volume": 37680.92, "close_time": 1776268799999, "quote_volume": 72696.64108, "trades": 544, "taker_buy_base": 18280.39, "taker_buy_quote": 35257.52326 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 1.915, "high": 1.954, "low": 1.915, "close": 1.945, "volume": 45733.03, "close_time": 1776283199999, "quote_volume": 88619.81711, "trades": 556, "taker_buy_base": 20039.45, "taker_buy_quote": 38767.58245 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 1.945, "high": 1.972, "low": 1.935, "close": 1.956, "volume": 27611.71, "close_time": 1776297599999, "quote_volume": 54032.69863, "trades": 385, "taker_buy_base": 12408.71, "taker_buy_quote": 24306.39574 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 1.957, "high": 1.958, "low": 1.927, "close": 1.945, "volume": 45875.5, "close_time": 1776311999999, "quote_volume": 88985.39499, "trades": 542, "taker_buy_base": 13655.47, "taker_buy_quote": 26476.41534 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 1.939, "high": 1.979, "low": 1.939, "close": 1.961, "volume": 38811.99, "close_time": 1776326399999, "quote_volume": 76140.75422, "trades": 604, "taker_buy_base": 15774.2, "taker_buy_quote": 30958.1705 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 1.958, "high": 1.974, "low": 1.934, "close": 1.939, "volume": 23148.01, "close_time": 1776340799999, "quote_volume": 45377.54143, "trades": 422, "taker_buy_base": 10613.17, "taker_buy_quote": 20793.16475 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 1.943, "high": 1.981, "low": 1.895, "close": 1.95, "volume": 91611.52, "close_time": 1776355199999, "quote_volume": 176599.51773, "trades": 1518, "taker_buy_base": 48116.85, "taker_buy_quote": 92869.58415 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 1.95, "high": 1.978, "low": 1.919, "close": 1.978, "volume": 39669.2, "close_time": 1776369599999, "quote_volume": 77403.8112, "trades": 656, "taker_buy_base": 20338.92, "taker_buy_quote": 39630.7421 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 1.978, "high": 2.007, "low": 1.956, "close": 1.992, "volume": 52300.33, "close_time": 1776383999999, "quote_volume": 103691.30756, "trades": 822, "taker_buy_base": 28781.43, "taker_buy_quote": 57077.6369 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 1.991, "high": 2.003, "low": 1.941, "close": 1.951, "volume": 27639.89, "close_time": 1776398399999, "quote_volume": 54735.50562, "trades": 490, "taker_buy_base": 12256.41, "taker_buy_quote": 24257.587 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 1.952, "high": 1.962, "low": 1.93, "close": 1.962, "volume": 27515.22, "close_time": 1776412799999, "quote_volume": 53576.98418, "trades": 486, "taker_buy_base": 12475.18, "taker_buy_quote": 24260.68164 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 1.963, "high": 1.979, "low": 1.931, "close": 1.951, "volume": 52696.87, "close_time": 1776427199999, "quote_volume": 103038.06259, "trades": 880, "taker_buy_base": 27682.94, "taker_buy_quote": 54099.49144 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 1.951, "high": 2.056, "low": 1.943, "close": 2.005, "volume": 201706.99, "close_time": 1776441599999, "quote_volume": 406945.89558, "trades": 2762, "taker_buy_base": 100020.56, "taker_buy_quote": 202090.43209 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 2.006, "high": 2.032, "low": 1.96, "close": 1.978, "volume": 69435.05, "close_time": 1776455999999, "quote_volume": 137688.92838, "trades": 1035, "taker_buy_base": 43509.15, "taker_buy_quote": 86214.17418 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 1.978, "high": 2.011, "low": 1.966, "close": 1.977, "volume": 42993.88, "close_time": 1776470399999, "quote_volume": 85546.61855, "trades": 723, "taker_buy_base": 18371.98, "taker_buy_quote": 36481.23611 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 1.981, "high": 1.981, "low": 1.936, "close": 1.947, "volume": 58660.64, "close_time": 1776484799999, "quote_volume": 114530.34329, "trades": 837, "taker_buy_base": 33100.57, "taker_buy_quote": 64595.56058 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 1.947, "high": 1.964, "low": 1.941, "close": 1.946, "volume": 24123.38, "close_time": 1776499199999, "quote_volume": 47073.80152, "trades": 328, "taker_buy_base": 13254.63, "taker_buy_quote": 25861.38299 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 1.948, "high": 1.951, "low": 1.88, "close": 1.89, "volume": 58010.98, "close_time": 1776513599999, "quote_volume": 110908.83826, "trades": 883, "taker_buy_base": 24663.09, "taker_buy_quote": 47232.31187 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 1.89, "high": 1.9, "low": 1.864, "close": 1.89, "volume": 33404.82, "close_time": 1776527999999, "quote_volume": 62981.67326, "trades": 554, "taker_buy_base": 18659.74, "taker_buy_quote": 35185.98259 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 1.889, "high": 1.902, "low": 1.825, "close": 1.838, "volume": 57832.01, "close_time": 1776542399999, "quote_volume": 107464.612, "trades": 917, "taker_buy_base": 35572.05, "taker_buy_quote": 66131.2865 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 1.834, "high": 1.834, "low": 1.775, "close": 1.781, "volume": 289377.17, "close_time": 1776556799999, "quote_volume": 519768.26789, "trades": 2690, "taker_buy_base": 185827.26, "taker_buy_quote": 333260.30865 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 1.783, "high": 1.787, "low": 1.41, "close": 1.606, "volume": 868656.68, "close_time": 1776571199999, "quote_volume": 1367865.30435, "trades": 11825, "taker_buy_base": 417990.23, "taker_buy_quote": 659768.59746 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 1.606, "high": 1.634, "low": 1.506, "close": 1.617, "volume": 613494.0, "close_time": 1776585599999, "quote_volume": 948006.87257, "trades": 5305, "taker_buy_base": 384934.99, "taker_buy_quote": 591699.9977 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 1.618, "high": 1.677, "low": 1.522, "close": 1.665, "volume": 441921.11, "close_time": 1776599999999, "quote_volume": 713731.02857, "trades": 5790, "taker_buy_base": 204255.06, "taker_buy_quote": 329810.59533 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 1.666, "high": 1.762, "low": 1.626, "close": 1.647, "volume": 409697.0, "close_time": 1776614399999, "quote_volume": 689863.81078, "trades": 5239, "taker_buy_base": 149972.34, "taker_buy_quote": 252786.35007 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 1.65, "high": 1.663, "low": 1.609, "close": 1.634, "volume": 110261.87, "close_time": 1776628799999, "quote_volume": 179943.02514, "trades": 1715, "taker_buy_base": 44215.03, "taker_buy_quote": 72219.3568 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 1.633, "high": 1.638, "low": 1.588, "close": 1.612, "volume": 144809.49, "close_time": 1776643199999, "quote_volume": 233162.57616, "trades": 1355, "taker_buy_base": 87291.43, "taker_buy_quote": 140541.77161 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 1.61, "high": 1.682, "low": 1.605, "close": 1.623, "volume": 201995.76, "close_time": 1776657599999, "quote_volume": 332335.50893, "trades": 2535, "taker_buy_base": 92249.72, "taker_buy_quote": 151455.25672 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 1.625, "high": 1.71, "low": 1.557, "close": 1.576, "volume": 223727.89, "close_time": 1776671999999, "quote_volume": 367002.31723, "trades": 3276, "taker_buy_base": 109739.66, "taker_buy_quote": 180108.70028 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 1.577, "high": 1.59, "low": 1.522, "close": 1.561, "volume": 192643.48, "close_time": 1776686399999, "quote_volume": 300292.60031, "trades": 2594, "taker_buy_base": 88732.55, "taker_buy_quote": 138107.79518 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 1.561, "high": 1.589, "low": 1.532, "close": 1.549, "volume": 106921.58, "close_time": 1776700799999, "quote_volume": 166657.20029, "trades": 1417, "taker_buy_base": 55072.06, "taker_buy_quote": 85790.66683 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 1.552, "high": 1.562, "low": 1.529, "close": 1.546, "volume": 93450.83, "close_time": 1776715199999, "quote_volume": 144441.947, "trades": 1295, "taker_buy_base": 53277.88, "taker_buy_quote": 82313.77539 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 1.546, "high": 1.701, "low": 1.541, "close": 1.666, "volume": 461390.57, "close_time": 1776729599999, "quote_volume": 755331.87526, "trades": 5503, "taker_buy_base": 209054.99, "taker_buy_quote": 341637.71202 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 1.668, "high": 1.719, "low": 1.639, "close": 1.674, "volume": 97303.34, "close_time": 1776743999999, "quote_volume": 162600.68018, "trades": 1706, "taker_buy_base": 40078.62, "taker_buy_quote": 66867.64863 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 1.676, "high": 1.713, "low": 1.651, "close": 1.652, "volume": 116149.4, "close_time": 1776758399999, "quote_volume": 195901.84691, "trades": 1682, "taker_buy_base": 56679.19, "taker_buy_quote": 95477.22278 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 1.653, "high": 1.655, "low": 1.595, "close": 1.635, "volume": 68931.71, "close_time": 1776772799999, "quote_volume": 112061.80191, "trades": 1031, "taker_buy_base": 33328.49, "taker_buy_quote": 54058.47674 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 1.636, "high": 1.649, "low": 1.606, "close": 1.624, "volume": 65390.11, "close_time": 1776787199999, "quote_volume": 105944.46978, "trades": 880, "taker_buy_base": 35421.42, "taker_buy_quote": 57264.56481 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 1.625, "high": 1.638, "low": 1.589, "close": 1.597, "volume": 59299.69, "close_time": 1776801599999, "quote_volume": 95273.70713, "trades": 916, "taker_buy_base": 33241.23, "taker_buy_quote": 53342.63801 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 1.6, "high": 1.617, "low": 1.592, "close": 1.605, "volume": 27159.21, "close_time": 1776815999999, "quote_volume": 43559.50344, "trades": 393, "taker_buy_base": 13260.24, "taker_buy_quote": 21247.35008 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 1.604, "high": 1.615, "low": 1.572, "close": 1.597, "volume": 50384.74, "close_time": 1776830399999, "quote_volume": 80294.09284, "trades": 632, "taker_buy_base": 21486.0, "taker_buy_quote": 34216.75875 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 1.601, "high": 1.65, "low": 1.601, "close": 1.622, "volume": 60846.05, "close_time": 1776844799999, "quote_volume": 99321.06371, "trades": 758, "taker_buy_base": 32749.77, "taker_buy_quote": 53433.88907 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 1.625, "high": 1.636, "low": 1.609, "close": 1.624, "volume": 66094.77, "close_time": 1776859199999, "quote_volume": 107168.89438, "trades": 789, "taker_buy_base": 32819.15, "taker_buy_quote": 53165.8231 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 1.623, "high": 1.631, "low": 1.598, "close": 1.608, "volume": 57107.14, "close_time": 1776873599999, "quote_volume": 92330.8599, "trades": 768, "taker_buy_base": 26324.62, "taker_buy_quote": 42510.05709 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 1.609, "high": 1.622, "low": 1.59, "close": 1.594, "volume": 56089.46, "close_time": 1776887999999, "quote_volume": 89810.09118, "trades": 646, "taker_buy_base": 29370.73, "taker_buy_quote": 46984.04851 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 1.594, "high": 1.599, "low": 1.562, "close": 1.565, "volume": 57531.37, "close_time": 1776902399999, "quote_volume": 90920.87381, "trades": 762, "taker_buy_base": 36708.14, "taker_buy_quote": 57982.32641 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 1.565, "high": 1.569, "low": 1.542, "close": 1.565, "volume": 21443.67, "close_time": 1776916799999, "quote_volume": 33371.85258, "trades": 326, "taker_buy_base": 13578.71, "taker_buy_quote": 21137.46027 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 1.557, "high": 1.562, "low": 1.556, "close": 1.561, "volume": 2431.98, "close_time": 1776931199999, "quote_volume": 3790.35963, "trades": 35, "taker_buy_base": 1038.43, "taker_buy_quote": 1617.54267 } ] }, "1d": { "count": 660, "start_date": "2024-07-03T00:00:00", "end_date": "2026-04-23T00:00:00", "klines": [ { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 3.83, "high": 16.38, "low": 3.522, "close": 3.551, "volume": 142715.23, "close_time": 1720051199999, "quote_volume": 525022.07938, "trades": 2375, "taker_buy_base": 70424.72, "taker_buy_quote": 261468.73026 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 3.545, "high": 3.578, "low": 3.046, "close": 3.084, "volume": 337049.27, "close_time": 1720137599999, "quote_volume": 1097110.99203, "trades": 6564, "taker_buy_base": 168020.05, "taker_buy_quote": 546681.12152 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 3.055, "high": 3.976, "low": 2.735, "close": 3.902, "volume": 589987.28, "close_time": 1720223999999, "quote_volume": 1954920.10507, "trades": 13113, "taker_buy_base": 298869.66, "taker_buy_quote": 991563.9728 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 3.921, "high": 4.4, "low": 3.893, "close": 4.205, "volume": 379973.17, "close_time": 1720310399999, "quote_volume": 1572240.82787, "trades": 10092, "taker_buy_base": 187782.2, "taker_buy_quote": 777045.02062 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 4.177, "high": 4.4, "low": 3.72, "close": 3.991, "volume": 209249.22, "close_time": 1720396799999, "quote_volume": 839025.88369, "trades": 6349, "taker_buy_base": 102666.93, "taker_buy_quote": 412332.3105 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 4.018, "high": 4.107, "low": 3.685, "close": 3.852, "volume": 159067.03, "close_time": 1720483199999, "quote_volume": 616144.07621, "trades": 4353, "taker_buy_base": 76133.57, "taker_buy_quote": 294359.59608 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 3.831, "high": 4.063, "low": 3.744, "close": 3.862, "volume": 83731.9, "close_time": 1720569599999, "quote_volume": 324642.13951, "trades": 2466, "taker_buy_base": 39351.94, "taker_buy_quote": 152585.38938 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 3.846, "high": 4.65, "low": 3.671, "close": 4.022, "volume": 147460.46, "close_time": 1720655999999, "quote_volume": 614900.10627, "trades": 4485, "taker_buy_base": 66955.29, "taker_buy_quote": 280753.20278 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 4.029, "high": 4.5, "low": 3.738, "close": 3.768, "volume": 154158.17, "close_time": 1720742399999, "quote_volume": 604523.08089, "trades": 5181, "taker_buy_base": 79562.37, "taker_buy_quote": 310604.40663 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 3.759, "high": 4.25, "low": 3.609, "close": 3.754, "volume": 69343.14, "close_time": 1720828799999, "quote_volume": 260694.59272, "trades": 3328, "taker_buy_base": 27756.89, "taker_buy_quote": 104750.93264 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 3.75, "high": 3.86, "low": 3.66, "close": 3.736, "volume": 41157.49, "close_time": 1720915199999, "quote_volume": 154828.42812, "trades": 2426, "taker_buy_base": 16110.9, "taker_buy_quote": 60567.7138 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 3.696, "high": 3.934, "low": 3.617, "close": 3.877, "volume": 72389.78, "close_time": 1721001599999, "quote_volume": 270382.46325, "trades": 3646, "taker_buy_base": 32772.05, "taker_buy_quote": 122394.44625 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 3.881, "high": 4.2, "low": 3.857, "close": 4.167, "volume": 79885.03, "close_time": 1721087999999, "quote_volume": 320990.03278, "trades": 3769, "taker_buy_base": 40265.65, "taker_buy_quote": 161884.84661 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 4.165, "high": 4.165, "low": 3.822, "close": 3.979, "volume": 135959.51, "close_time": 1721174399999, "quote_volume": 548258.13243, "trades": 4177, "taker_buy_base": 102909.92, "taker_buy_quote": 417608.93919 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 3.976, "high": 4.375, "low": 3.972, "close": 4.01, "volume": 55198.32, "close_time": 1721260799999, "quote_volume": 227898.09677, "trades": 2202, "taker_buy_base": 26775.01, "taker_buy_quote": 110693.07393 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 3.986, "high": 4.167, "low": 3.774, "close": 3.934, "volume": 54520.68, "close_time": 1721347199999, "quote_volume": 214616.58627, "trades": 2671, "taker_buy_base": 24742.63, "taker_buy_quote": 97486.63342 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 3.922, "high": 4.0, "low": 3.716, "close": 3.96, "volume": 112842.88, "close_time": 1721433599999, "quote_volume": 437316.6802, "trades": 5508, "taker_buy_base": 38597.61, "taker_buy_quote": 149869.86595 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 3.966, "high": 5.453, "low": 3.852, "close": 5.3, "volume": 267510.88, "close_time": 1721519999999, "quote_volume": 1262715.58699, "trades": 10357, "taker_buy_base": 137009.72, "taker_buy_quote": 642334.38197 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 5.31, "high": 5.65, "low": 4.9, "close": 5.241, "volume": 192426.27, "close_time": 1721606399999, "quote_volume": 1001204.82681, "trades": 5175, "taker_buy_base": 88438.08, "taker_buy_quote": 459430.63958 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 5.191, "high": 5.6, "low": 4.956, "close": 5.165, "volume": 130506.33, "close_time": 1721692799999, "quote_volume": 688727.58735, "trades": 4012, "taker_buy_base": 61024.99, "taker_buy_quote": 323673.81205 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 5.204, "high": 5.235, "low": 4.723, "close": 4.896, "volume": 97179.71, "close_time": 1721779199999, "quote_volume": 482892.56816, "trades": 2711, "taker_buy_base": 39095.94, "taker_buy_quote": 193990.5772 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 4.873, "high": 5.035, "low": 4.69, "close": 4.786, "volume": 39395.02, "close_time": 1721865599999, "quote_volume": 190104.80687, "trades": 1293, "taker_buy_base": 19512.56, "taker_buy_quote": 94034.84081 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 4.803, "high": 4.996, "low": 4.3, "close": 4.581, "volume": 78193.83, "close_time": 1721951999999, "quote_volume": 354779.92485, "trades": 1714, "taker_buy_base": 29905.27, "taker_buy_quote": 135619.33512 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 4.568, "high": 4.842, "low": 4.513, "close": 4.727, "volume": 32712.66, "close_time": 1722038399999, "quote_volume": 152039.5902, "trades": 976, "taker_buy_base": 15036.25, "taker_buy_quote": 69926.51526 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 4.707, "high": 5.02, "low": 4.4, "close": 4.576, "volume": 79208.36, "close_time": 1722124799999, "quote_volume": 370107.42678, "trades": 2749, "taker_buy_base": 30887.65, "taker_buy_quote": 144799.1084 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 4.576, "high": 4.576, "low": 4.311, "close": 4.403, "volume": 24945.06, "close_time": 1722211199999, "quote_volume": 110613.47527, "trades": 645, "taker_buy_base": 8719.2, "taker_buy_quote": 38725.05556 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 4.419, "high": 4.632, "low": 4.248, "close": 4.363, "volume": 43823.67, "close_time": 1722297599999, "quote_volume": 194121.42272, "trades": 1317, "taker_buy_base": 19633.76, "taker_buy_quote": 87554.6069 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 4.357, "high": 4.61, "low": 4.322, "close": 4.467, "volume": 81655.51, "close_time": 1722383999999, "quote_volume": 366542.40989, "trades": 3878, "taker_buy_base": 23032.01, "taker_buy_quote": 103384.40302 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 4.46, "high": 4.704, "low": 4.392, "close": 4.447, "volume": 29370.04, "close_time": 1722470399999, "quote_volume": 133171.74502, "trades": 1195, "taker_buy_base": 13799.74, "taker_buy_quote": 62663.30709 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 4.452, "high": 4.472, "low": 3.883, "close": 4.106, "volume": 78292.36, "close_time": 1722556799999, "quote_volume": 317561.01408, "trades": 2656, "taker_buy_base": 34747.12, "taker_buy_quote": 140860.76716 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 4.111, "high": 4.13, "low": 3.6, "close": 3.6, "volume": 105655.06, "close_time": 1722643199999, "quote_volume": 402420.12775, "trades": 2314, "taker_buy_base": 49641.67, "taker_buy_quote": 188504.5412 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 3.617, "high": 3.793, "low": 3.507, "close": 3.64, "volume": 65519.86, "close_time": 1722729599999, "quote_volume": 237997.71363, "trades": 1844, "taker_buy_base": 32594.86, "taker_buy_quote": 118575.66203 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 3.602, "high": 3.647, "low": 3.139, "close": 3.161, "volume": 131465.96, "close_time": 1722815999999, "quote_volume": 438544.05278, "trades": 4099, "taker_buy_base": 73089.22, "taker_buy_quote": 244350.76285 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 3.17, "high": 3.43, "low": 2.686, "close": 3.056, "volume": 433770.54, "close_time": 1722902399999, "quote_volume": 1288630.67808, "trades": 7108, "taker_buy_base": 200274.37, "taker_buy_quote": 595224.09074 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 3.057, "high": 3.43, "low": 3.057, "close": 3.288, "volume": 60395.75, "close_time": 1722988799999, "quote_volume": 198251.89767, "trades": 1345, "taker_buy_base": 31096.87, "taker_buy_quote": 102188.33838 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 3.277, "high": 3.428, "low": 2.951, "close": 2.993, "volume": 46774.64, "close_time": 1723075199999, "quote_volume": 149280.91757, "trades": 1212, "taker_buy_base": 15874.23, "taker_buy_quote": 51359.27986 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 2.993, "high": 3.646, "low": 2.906, "close": 3.616, "volume": 77228.0, "close_time": 1723161599999, "quote_volume": 255794.99198, "trades": 1995, "taker_buy_base": 34575.61, "taker_buy_quote": 114767.8068 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 3.587, "high": 3.645, "low": 3.416, "close": 3.486, "volume": 46430.56, "close_time": 1723247999999, "quote_volume": 163117.83837, "trades": 1301, "taker_buy_base": 26408.46, "taker_buy_quote": 92501.23817 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 3.472, "high": 3.576, "low": 3.455, "close": 3.513, "volume": 35274.97, "close_time": 1723334399999, "quote_volume": 123631.59949, "trades": 781, "taker_buy_base": 20669.48, "taker_buy_quote": 72456.82322 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 3.514, "high": 3.762, "low": 3.234, "close": 3.259, "volume": 57618.75, "close_time": 1723420799999, "quote_volume": 200067.19721, "trades": 1885, "taker_buy_base": 23773.12, "taker_buy_quote": 81486.61818 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 3.251, "high": 3.57, "low": 3.181, "close": 3.524, "volume": 127814.25, "close_time": 1723507199999, "quote_volume": 435959.47306, "trades": 3296, "taker_buy_base": 66732.76, "taker_buy_quote": 226998.39614 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 3.499, "high": 3.622, "low": 3.356, "close": 3.538, "volume": 67661.59, "close_time": 1723593599999, "quote_volume": 235559.83145, "trades": 1679, "taker_buy_base": 29161.88, "taker_buy_quote": 101771.80381 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 3.533, "high": 3.608, "low": 3.328, "close": 3.377, "volume": 53870.53, "close_time": 1723679999999, "quote_volume": 186870.57876, "trades": 1622, "taker_buy_base": 21952.59, "taker_buy_quote": 75788.28049 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 3.376, "high": 3.618, "low": 3.273, "close": 3.376, "volume": 76149.02, "close_time": 1723766399999, "quote_volume": 259801.20306, "trades": 1987, "taker_buy_base": 37083.33, "taker_buy_quote": 126573.43922 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 3.363, "high": 3.454, "low": 3.177, "close": 3.353, "volume": 44696.14, "close_time": 1723852799999, "quote_volume": 148762.90892, "trades": 1598, "taker_buy_base": 18128.53, "taker_buy_quote": 60068.17897 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 3.353, "high": 3.679, "low": 3.35, "close": 3.471, "volume": 57446.09, "close_time": 1723939199999, "quote_volume": 201334.13114, "trades": 1715, "taker_buy_base": 28222.92, "taker_buy_quote": 98676.92691 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 3.469, "high": 3.529, "low": 3.425, "close": 3.448, "volume": 35948.85, "close_time": 1724025599999, "quote_volume": 124981.93474, "trades": 1994, "taker_buy_base": 16814.2, "taker_buy_quote": 58507.70531 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 3.447, "high": 3.503, "low": 3.288, "close": 3.405, "volume": 42823.71, "close_time": 1724111999999, "quote_volume": 144253.05575, "trades": 1823, "taker_buy_base": 19801.09, "taker_buy_quote": 66796.63235 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 3.398, "high": 3.554, "low": 3.313, "close": 3.375, "volume": 37196.48, "close_time": 1724198399999, "quote_volume": 127825.25336, "trades": 1365, "taker_buy_base": 18447.3, "taker_buy_quote": 63472.69889 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 3.38, "high": 3.537, "low": 3.269, "close": 3.503, "volume": 40198.88, "close_time": 1724284799999, "quote_volume": 137379.52081, "trades": 1606, "taker_buy_base": 18952.22, "taker_buy_quote": 64972.46816 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 3.52, "high": 3.662, "low": 3.488, "close": 3.591, "volume": 29638.71, "close_time": 1724371199999, "quote_volume": 105665.00687, "trades": 1348, "taker_buy_base": 13572.71, "taker_buy_quote": 48384.42783 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 3.602, "high": 3.95, "low": 3.602, "close": 3.899, "volume": 45796.11, "close_time": 1724457599999, "quote_volume": 172944.80453, "trades": 1910, "taker_buy_base": 18520.25, "taker_buy_quote": 69729.97672 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 3.902, "high": 4.421, "low": 3.845, "close": 4.223, "volume": 59468.94, "close_time": 1724543999999, "quote_volume": 247008.45644, "trades": 1825, "taker_buy_base": 31873.93, "taker_buy_quote": 132478.50198 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 4.226, "high": 4.511, "low": 4.03, "close": 4.348, "volume": 67910.07, "close_time": 1724630399999, "quote_volume": 292557.6395, "trades": 2929, "taker_buy_base": 36002.85, "taker_buy_quote": 155246.96254 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 4.357, "high": 4.379, "low": 3.966, "close": 4.042, "volume": 39178.77, "close_time": 1724716799999, "quote_volume": 163156.38505, "trades": 1857, "taker_buy_base": 18719.33, "taker_buy_quote": 78213.27654 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 4.053, "high": 4.1, "low": 3.609, "close": 3.711, "volume": 41444.01, "close_time": 1724803199999, "quote_volume": 159802.66732, "trades": 1893, "taker_buy_base": 15692.9, "taker_buy_quote": 60505.0988 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 3.682, "high": 3.955, "low": 3.675, "close": 3.873, "volume": 39237.1, "close_time": 1724889599999, "quote_volume": 148947.87118, "trades": 1035, "taker_buy_base": 20712.34, "taker_buy_quote": 78718.36013 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 3.861, "high": 4.361, "low": 3.832, "close": 4.167, "volume": 84452.65, "close_time": 1724975999999, "quote_volume": 349575.40274, "trades": 2438, "taker_buy_base": 52279.77, "taker_buy_quote": 215558.61382 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 4.162, "high": 4.319, "low": 3.915, "close": 4.054, "volume": 69434.27, "close_time": 1725062399999, "quote_volume": 285568.93356, "trades": 1571, "taker_buy_base": 37127.79, "taker_buy_quote": 152552.11519 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 4.042, "high": 4.243, "low": 4.008, "close": 4.039, "volume": 56599.31, "close_time": 1725148799999, "quote_volume": 232268.47802, "trades": 2186, "taker_buy_base": 36823.08, "taker_buy_quote": 150744.08143 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 4.045, "high": 4.045, "low": 3.72, "close": 3.743, "volume": 51593.41, "close_time": 1725235199999, "quote_volume": 201100.22125, "trades": 1232, "taker_buy_base": 23187.52, "taker_buy_quote": 90356.45755 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 3.736, "high": 3.861, "low": 3.63, "close": 3.805, "volume": 49314.97, "close_time": 1725321599999, "quote_volume": 184798.03115, "trades": 934, "taker_buy_base": 22600.03, "taker_buy_quote": 84629.98827 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 3.78, "high": 3.808, "low": 3.319, "close": 3.338, "volume": 51069.71, "close_time": 1725407999999, "quote_volume": 178878.15367, "trades": 1308, "taker_buy_base": 23767.9, "taker_buy_quote": 83674.03951 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 3.328, "high": 3.381, "low": 3.117, "close": 3.33, "volume": 82764.2, "close_time": 1725494399999, "quote_volume": 271047.49093, "trades": 1392, "taker_buy_base": 30209.51, "taker_buy_quote": 98889.39927 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 3.342, "high": 3.35, "low": 3.186, "close": 3.219, "volume": 73179.22, "close_time": 1725580799999, "quote_volume": 237649.85863, "trades": 1697, "taker_buy_base": 25520.63, "taker_buy_quote": 82802.00013 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 3.234, "high": 3.359, "low": 3.043, "close": 3.198, "volume": 100684.35, "close_time": 1725667199999, "quote_volume": 323314.22413, "trades": 1930, "taker_buy_base": 38999.77, "taker_buy_quote": 125353.12226 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 3.211, "high": 3.384, "low": 3.193, "close": 3.282, "volume": 37551.09, "close_time": 1725753599999, "quote_volume": 123589.40002, "trades": 1045, "taker_buy_base": 18896.23, "taker_buy_quote": 62207.97252 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 3.278, "high": 3.424, "low": 3.256, "close": 3.373, "volume": 31723.53, "close_time": 1725839999999, "quote_volume": 105522.71845, "trades": 640, "taker_buy_base": 15518.17, "taker_buy_quote": 51573.71415 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 3.373, "high": 3.641, "low": 3.322, "close": 3.571, "volume": 71698.96, "close_time": 1725926399999, "quote_volume": 248612.41874, "trades": 1732, "taker_buy_base": 31663.66, "taker_buy_quote": 109752.15316 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 3.565, "high": 3.59, "low": 3.476, "close": 3.575, "volume": 72996.93, "close_time": 1726012799999, "quote_volume": 257248.8042, "trades": 1194, "taker_buy_base": 36405.87, "taker_buy_quote": 128266.42529 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 3.563, "high": 3.706, "low": 3.437, "close": 3.628, "volume": 107799.42, "close_time": 1726099199999, "quote_volume": 385377.38657, "trades": 2478, "taker_buy_base": 55491.1, "taker_buy_quote": 198504.0475 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 3.626, "high": 3.829, "low": 3.623, "close": 3.794, "volume": 106980.47, "close_time": 1726185599999, "quote_volume": 400273.53817, "trades": 2226, "taker_buy_base": 51728.21, "taker_buy_quote": 193478.50752 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 3.793, "high": 3.991, "low": 3.725, "close": 3.95, "volume": 169093.41, "close_time": 1726271999999, "quote_volume": 655255.61497, "trades": 4211, "taker_buy_base": 86189.03, "taker_buy_quote": 333962.5758 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 3.952, "high": 4.051, "low": 3.8, "close": 3.873, "volume": 106878.82, "close_time": 1726358399999, "quote_volume": 418465.75746, "trades": 3243, "taker_buy_base": 54178.09, "taker_buy_quote": 212042.07568 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 3.87, "high": 3.948, "low": 3.687, "close": 3.72, "volume": 70299.88, "close_time": 1726444799999, "quote_volume": 269868.6986, "trades": 2614, "taker_buy_base": 35247.12, "taker_buy_quote": 135126.02972 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 3.728, "high": 4.041, "low": 3.635, "close": 3.907, "volume": 129336.15, "close_time": 1726531199999, "quote_volume": 502472.10655, "trades": 4022, "taker_buy_base": 63920.28, "taker_buy_quote": 248225.99257 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 3.906, "high": 4.19, "low": 3.784, "close": 4.039, "volume": 260643.13, "close_time": 1726617599999, "quote_volume": 1053022.72333, "trades": 9100, "taker_buy_base": 108267.11, "taker_buy_quote": 437759.76662 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 4.032, "high": 4.25, "low": 3.747, "close": 4.226, "volume": 177193.31, "close_time": 1726703999999, "quote_volume": 703890.48287, "trades": 7307, "taker_buy_base": 78201.3, "taker_buy_quote": 310111.84476 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 4.238, "high": 4.627, "low": 4.151, "close": 4.272, "volume": 230098.98, "close_time": 1726790399999, "quote_volume": 1019236.77849, "trades": 8202, "taker_buy_base": 112837.21, "taker_buy_quote": 499680.84064 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 4.272, "high": 4.707, "low": 4.139, "close": 4.229, "volume": 307370.91, "close_time": 1726876799999, "quote_volume": 1361556.27905, "trades": 11271, "taker_buy_base": 147938.52, "taker_buy_quote": 656567.64645 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 4.225, "high": 4.473, "low": 4.052, "close": 4.394, "volume": 280369.97, "close_time": 1726963199999, "quote_volume": 1198267.52586, "trades": 8968, "taker_buy_base": 126585.77, "taker_buy_quote": 542787.24948 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 4.394, "high": 4.565, "low": 4.077, "close": 4.2, "volume": 319359.3, "close_time": 1727049599999, "quote_volume": 1355335.17852, "trades": 11030, "taker_buy_base": 154691.52, "taker_buy_quote": 656397.30951 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 4.203, "high": 4.384, "low": 3.999, "close": 4.123, "volume": 181877.55, "close_time": 1727135999999, "quote_volume": 759417.79188, "trades": 4151, "taker_buy_base": 92752.37, "taker_buy_quote": 387807.11824 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 4.122, "high": 4.334, "low": 4.017, "close": 4.304, "volume": 109000.85, "close_time": 1727222399999, "quote_volume": 455082.80884, "trades": 2986, "taker_buy_base": 32044.29, "taker_buy_quote": 133517.89929 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 4.302, "high": 4.627, "low": 4.141, "close": 4.434, "volume": 208225.28, "close_time": 1727308799999, "quote_volume": 913863.2735, "trades": 5578, "taker_buy_base": 103789.23, "taker_buy_quote": 455802.96173 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 4.422, "high": 5.326, "low": 4.397, "close": 5.025, "volume": 326255.56, "close_time": 1727395199999, "quote_volume": 1608836.9769, "trades": 9772, "taker_buy_base": 160193.61, "taker_buy_quote": 791830.01104 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 5.027, "high": 5.112, "low": 4.88, "close": 5.013, "volume": 136985.97, "close_time": 1727481599999, "quote_volume": 685894.06415, "trades": 5408, "taker_buy_base": 60584.28, "taker_buy_quote": 303165.22538 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 5.026, "high": 5.238, "low": 4.862, "close": 5.008, "volume": 116923.18, "close_time": 1727567999999, "quote_volume": 591215.66115, "trades": 4364, "taker_buy_base": 58144.26, "taker_buy_quote": 294029.1934 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 5.009, "high": 5.207, "low": 4.802, "close": 5.015, "volume": 109776.23, "close_time": 1727654399999, "quote_volume": 547965.14183, "trades": 3648, "taker_buy_base": 54928.06, "taker_buy_quote": 274243.33375 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 5.015, "high": 5.021, "low": 4.547, "close": 4.567, "volume": 146700.47, "close_time": 1727740799999, "quote_volume": 708675.47545, "trades": 3993, "taker_buy_base": 65649.74, "taker_buy_quote": 318029.7785 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 4.58, "high": 4.814, "low": 4.172, "close": 4.378, "volume": 225727.63, "close_time": 1727827199999, "quote_volume": 1023765.31836, "trades": 5161, "taker_buy_base": 99849.08, "taker_buy_quote": 450648.21649 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 4.349, "high": 4.568, "low": 4.086, "close": 4.133, "volume": 192085.2, "close_time": 1727913599999, "quote_volume": 833032.95019, "trades": 3166, "taker_buy_base": 98308.11, "taker_buy_quote": 426000.89352 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 4.107, "high": 4.238, "low": 3.866, "close": 3.936, "volume": 227037.14, "close_time": 1727999999999, "quote_volume": 911904.67308, "trades": 2939, "taker_buy_base": 103804.81, "taker_buy_quote": 417386.20405 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 3.94, "high": 4.235, "low": 3.895, "close": 4.192, "volume": 213411.98, "close_time": 1728086399999, "quote_volume": 869514.30757, "trades": 2597, "taker_buy_base": 98755.05, "taker_buy_quote": 401837.67261 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 4.195, "high": 4.293, "low": 3.998, "close": 4.105, "volume": 107558.2, "close_time": 1728172799999, "quote_volume": 449243.86631, "trades": 1315, "taker_buy_base": 53550.73, "taker_buy_quote": 223646.19933 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 4.102, "high": 4.254, "low": 4.065, "close": 4.234, "volume": 70367.76, "close_time": 1728259199999, "quote_volume": 293095.55362, "trades": 1675, "taker_buy_base": 34765.67, "taker_buy_quote": 144739.48619 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 4.234, "high": 4.457, "low": 4.171, "close": 4.224, "volume": 141674.23, "close_time": 1728345599999, "quote_volume": 613177.09048, "trades": 2379, "taker_buy_base": 68609.77, "taker_buy_quote": 296995.03977 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 4.226, "high": 4.377, "low": 4.085, "close": 4.121, "volume": 149972.83, "close_time": 1728431999999, "quote_volume": 631661.8518, "trades": 1844, "taker_buy_base": 75003.52, "taker_buy_quote": 315598.75391 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 4.137, "high": 4.192, "low": 3.863, "close": 3.921, "volume": 109728.4, "close_time": 1728518399999, "quote_volume": 442877.29451, "trades": 1796, "taker_buy_base": 44839.64, "taker_buy_quote": 181199.75162 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 3.926, "high": 4.017, "low": 3.687, "close": 3.867, "volume": 120219.85, "close_time": 1728604799999, "quote_volume": 461665.22844, "trades": 1835, "taker_buy_base": 57314.45, "taker_buy_quote": 220426.61961 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 3.864, "high": 4.7, "low": 3.841, "close": 4.066, "volume": 127058.23, "close_time": 1728691199999, "quote_volume": 513334.09768, "trades": 1715, "taker_buy_base": 79235.17, "taker_buy_quote": 321610.70416 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 4.076, "high": 4.243, "low": 4.069, "close": 4.107, "volume": 68035.66, "close_time": 1728777599999, "quote_volume": 282639.66825, "trades": 914, "taker_buy_base": 36994.75, "taker_buy_quote": 153655.05332 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 4.136, "high": 4.144, "low": 3.85, "close": 3.971, "volume": 121786.46, "close_time": 1728863999999, "quote_volume": 482317.93547, "trades": 1532, "taker_buy_base": 51531.9, "taker_buy_quote": 204090.63058 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 3.969, "high": 4.269, "low": 3.909, "close": 4.23, "volume": 146803.69, "close_time": 1728950399999, "quote_volume": 605875.69136, "trades": 1379, "taker_buy_base": 58535.67, "taker_buy_quote": 241020.79109 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 4.231, "high": 4.289, "low": 3.943, "close": 4.115, "volume": 269005.53, "close_time": 1729036799999, "quote_volume": 1107928.55335, "trades": 3086, "taker_buy_base": 128884.41, "taker_buy_quote": 530702.50084 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 4.113, "high": 4.158, "low": 3.88, "close": 3.932, "volume": 133247.08, "close_time": 1729123199999, "quote_volume": 533770.59311, "trades": 1789, "taker_buy_base": 61452.02, "taker_buy_quote": 246582.24068 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 3.939, "high": 4.011, "low": 3.721, "close": 3.764, "volume": 179412.27, "close_time": 1729209599999, "quote_volume": 690204.915, "trades": 3114, "taker_buy_base": 90933.29, "taker_buy_quote": 349813.29858 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 3.758, "high": 3.934, "low": 3.744, "close": 3.893, "volume": 176952.76, "close_time": 1729295999999, "quote_volume": 677934.54784, "trades": 2876, "taker_buy_base": 88401.6, "taker_buy_quote": 338775.45023 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 3.892, "high": 3.937, "low": 3.76, "close": 3.838, "volume": 147359.69, "close_time": 1729382399999, "quote_volume": 564118.88571, "trades": 2302, "taker_buy_base": 72834.9, "taker_buy_quote": 278829.32733 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 3.84, "high": 4.082, "low": 3.764, "close": 4.07, "volume": 167439.96, "close_time": 1729468799999, "quote_volume": 657327.41028, "trades": 3404, "taker_buy_base": 81845.46, "taker_buy_quote": 321252.38276 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 4.065, "high": 4.146, "low": 3.806, "close": 3.854, "volume": 210396.59, "close_time": 1729555199999, "quote_volume": 834446.41486, "trades": 3917, "taker_buy_base": 108503.0, "taker_buy_quote": 430125.31247 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 3.866, "high": 3.907, "low": 3.75, "close": 3.799, "volume": 123065.17, "close_time": 1729641599999, "quote_volume": 470243.64864, "trades": 2441, "taker_buy_base": 62155.25, "taker_buy_quote": 237604.42504 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 3.802, "high": 5.5, "low": 3.544, "close": 3.698, "volume": 143541.19, "close_time": 1729727999999, "quote_volume": 531324.18192, "trades": 3017, "taker_buy_base": 69184.85, "taker_buy_quote": 258579.88445 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 3.696, "high": 3.766, "low": 3.61, "close": 3.691, "volume": 94920.58, "close_time": 1729814399999, "quote_volume": 350668.52844, "trades": 2371, "taker_buy_base": 46970.6, "taker_buy_quote": 173499.09963 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 3.695, "high": 3.756, "low": 3.1, "close": 3.295, "volume": 178659.94, "close_time": 1729900799999, "quote_volume": 634254.29346, "trades": 3853, "taker_buy_base": 83777.98, "taker_buy_quote": 297053.73943 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 3.294, "high": 3.493, "low": 3.241, "close": 3.468, "volume": 130612.96, "close_time": 1729987199999, "quote_volume": 444024.0278, "trades": 2866, "taker_buy_base": 71849.5, "taker_buy_quote": 244035.94194 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 3.464, "high": 3.464, "low": 3.357, "close": 3.396, "volume": 117402.58, "close_time": 1730073599999, "quote_volume": 398927.01033, "trades": 2063, "taker_buy_base": 60559.7, "taker_buy_quote": 205870.85457 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 3.397, "high": 3.512, "low": 3.269, "close": 3.484, "volume": 80980.52, "close_time": 1730159999999, "quote_volume": 273131.51617, "trades": 2137, "taker_buy_base": 37908.54, "taker_buy_quote": 127902.43709 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 3.483, "high": 3.692, "low": 3.477, "close": 3.609, "volume": 76304.48, "close_time": 1730246399999, "quote_volume": 274518.22721, "trades": 2122, "taker_buy_base": 36813.96, "taker_buy_quote": 132368.39054 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 3.617, "high": 3.632, "low": 3.505, "close": 3.586, "volume": 77739.13, "close_time": 1730332799999, "quote_volume": 278067.02735, "trades": 1556, "taker_buy_base": 39661.37, "taker_buy_quote": 141954.59013 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 3.586, "high": 3.613, "low": 3.282, "close": 3.33, "volume": 106748.14, "close_time": 1730419199999, "quote_volume": 365675.09728, "trades": 1779, "taker_buy_base": 54860.85, "taker_buy_quote": 187877.31958 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 3.334, "high": 3.399, "low": 3.204, "close": 3.26, "volume": 53284.2, "close_time": 1730505599999, "quote_volume": 175510.43168, "trades": 955, "taker_buy_base": 21795.99, "taker_buy_quote": 71716.2022 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 3.266, "high": 3.316, "low": 3.141, "close": 3.165, "volume": 60063.51, "close_time": 1730591999999, "quote_volume": 193627.87738, "trades": 952, "taker_buy_base": 30404.75, "taker_buy_quote": 98053.74652 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 3.171, "high": 3.176, "low": 2.93, "close": 3.093, "volume": 122164.98, "close_time": 1730678399999, "quote_volume": 372250.78165, "trades": 3332, "taker_buy_base": 49433.22, "taker_buy_quote": 150684.58959 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 3.088, "high": 3.156, "low": 2.931, "close": 2.999, "volume": 96205.43, "close_time": 1730764799999, "quote_volume": 294985.98117, "trades": 1674, "taker_buy_base": 50932.2, "taker_buy_quote": 156094.95328 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 3.01, "high": 3.155, "low": 2.998, "close": 3.088, "volume": 80069.46, "close_time": 1730851199999, "quote_volume": 246498.69347, "trades": 1670, "taker_buy_base": 34284.36, "taker_buy_quote": 105532.63399 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 3.1, "high": 3.558, "low": 3.1, "close": 3.517, "volume": 247125.76, "close_time": 1730937599999, "quote_volume": 826601.54517, "trades": 3733, "taker_buy_base": 126569.14, "taker_buy_quote": 424016.37102 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 3.515, "high": 3.735, "low": 3.5, "close": 3.671, "volume": 184024.6, "close_time": 1731023999999, "quote_volume": 668736.52221, "trades": 4208, "taker_buy_base": 91776.04, "taker_buy_quote": 333449.26355 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 3.687, "high": 3.735, "low": 3.505, "close": 3.635, "volume": 90154.87, "close_time": 1731110399999, "quote_volume": 326179.26364, "trades": 1950, "taker_buy_base": 44514.22, "taker_buy_quote": 161074.48387 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 3.644, "high": 3.902, "low": 3.629, "close": 3.797, "volume": 118908.4, "close_time": 1731196799999, "quote_volume": 445989.31958, "trades": 2722, "taker_buy_base": 59042.71, "taker_buy_quote": 221402.25958 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 3.787, "high": 3.997, "low": 3.635, "close": 3.857, "volume": 244509.76, "close_time": 1731283199999, "quote_volume": 946221.90486, "trades": 4758, "taker_buy_base": 118097.5, "taker_buy_quote": 457116.2074 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 3.862, "high": 4.093, "low": 3.774, "close": 4.07, "volume": 186230.91, "close_time": 1731369599999, "quote_volume": 737544.89283, "trades": 5495, "taker_buy_base": 97042.29, "taker_buy_quote": 384563.54727 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 4.069, "high": 4.069, "low": 3.51, "close": 3.713, "volume": 226697.66, "close_time": 1731455999999, "quote_volume": 854299.23151, "trades": 5266, "taker_buy_base": 111208.89, "taker_buy_quote": 419849.96111 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 3.722, "high": 4.006, "low": 3.41, "close": 3.659, "volume": 268748.08, "close_time": 1731542399999, "quote_volume": 974331.35093, "trades": 6231, "taker_buy_base": 131539.89, "taker_buy_quote": 477592.38873 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 3.646, "high": 3.731, "low": 3.346, "close": 3.41, "volume": 186915.94, "close_time": 1731628799999, "quote_volume": 667103.99319, "trades": 3739, "taker_buy_base": 93228.42, "taker_buy_quote": 333488.37423 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 3.415, "high": 3.574, "low": 3.303, "close": 3.54, "volume": 136212.66, "close_time": 1731715199999, "quote_volume": 465952.20738, "trades": 2885, "taker_buy_base": 68736.77, "taker_buy_quote": 235256.64658 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 3.517, "high": 3.771, "low": 3.501, "close": 3.705, "volume": 133829.19, "close_time": 1731801599999, "quote_volume": 486574.28421, "trades": 3492, "taker_buy_base": 71354.11, "taker_buy_quote": 259427.87073 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 3.704, "high": 3.771, "low": 3.51, "close": 3.594, "volume": 131763.82, "close_time": 1731887999999, "quote_volume": 482664.59865, "trades": 3483, "taker_buy_base": 65999.39, "taker_buy_quote": 241897.61064 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 3.593, "high": 3.849, "low": 3.585, "close": 3.815, "volume": 151200.65, "close_time": 1731974399999, "quote_volume": 566182.16176, "trades": 3600, "taker_buy_base": 84152.41, "taker_buy_quote": 315968.3618 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 3.813, "high": 3.852, "low": 3.507, "close": 3.605, "volume": 146232.74, "close_time": 1732060799999, "quote_volume": 531765.18831, "trades": 3256, "taker_buy_base": 76047.25, "taker_buy_quote": 276682.36812 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 3.604, "high": 3.604, "low": 3.346, "close": 3.397, "volume": 157634.78, "close_time": 1732147199999, "quote_volume": 549118.12004, "trades": 3902, "taker_buy_base": 65928.38, "taker_buy_quote": 228965.89144 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 3.397, "high": 3.689, "low": 3.306, "close": 3.606, "volume": 200184.78, "close_time": 1732233599999, "quote_volume": 711583.36724, "trades": 4346, "taker_buy_base": 105540.63, "taker_buy_quote": 376437.04376 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 3.608, "high": 3.725, "low": 3.503, "close": 3.721, "volume": 200766.87, "close_time": 1732319999999, "quote_volume": 722245.92659, "trades": 4665, "taker_buy_base": 94501.52, "taker_buy_quote": 339929.8557 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 3.727, "high": 4.063, "low": 3.694, "close": 3.905, "volume": 220553.43, "close_time": 1732406399999, "quote_volume": 860517.25262, "trades": 4590, "taker_buy_base": 131072.48, "taker_buy_quote": 513013.99257 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 3.89, "high": 4.57, "low": 3.62, "close": 4.505, "volume": 211980.87, "close_time": 1732492799999, "quote_volume": 842396.29492, "trades": 7364, "taker_buy_base": 106876.03, "taker_buy_quote": 425576.99456 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 4.498, "high": 4.836, "low": 4.221, "close": 4.348, "volume": 203510.59, "close_time": 1732579199999, "quote_volume": 903942.31738, "trades": 6434, "taker_buy_base": 104004.35, "taker_buy_quote": 463298.00932 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 4.354, "high": 4.465, "low": 4.126, "close": 4.373, "volume": 165017.01, "close_time": 1732665599999, "quote_volume": 709475.29179, "trades": 4561, "taker_buy_base": 81716.64, "taker_buy_quote": 352029.06173 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 4.372, "high": 4.953, "low": 4.239, "close": 4.894, "volume": 158117.22, "close_time": 1732751999999, "quote_volume": 733387.92991, "trades": 5119, "taker_buy_base": 82010.12, "taker_buy_quote": 380374.04633 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 4.904, "high": 4.984, "low": 4.586, "close": 4.748, "volume": 85718.29, "close_time": 1732838399999, "quote_volume": 406964.58805, "trades": 3698, "taker_buy_base": 40680.75, "taker_buy_quote": 192897.57387 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 4.752, "high": 4.99, "low": 4.575, "close": 4.858, "volume": 111689.31, "close_time": 1732924799999, "quote_volume": 537089.40556, "trades": 3550, "taker_buy_base": 44358.66, "taker_buy_quote": 213852.51304 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 4.85, "high": 5.214, "low": 4.785, "close": 4.943, "volume": 151771.05, "close_time": 1733011199999, "quote_volume": 748702.0809, "trades": 4490, "taker_buy_base": 79954.14, "taker_buy_quote": 394033.97586 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 4.913, "high": 6.778, "low": 4.911, "close": 6.304, "volume": 569616.17, "close_time": 1733097599999, "quote_volume": 3495352.15, "trades": 17049, "taker_buy_base": 307707.18, "taker_buy_quote": 1894068.19672 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 6.333, "high": 6.906, "low": 6.057, "close": 6.3, "volume": 208081.71, "close_time": 1733183999999, "quote_volume": 1311472.11241, "trades": 8240, "taker_buy_base": 108997.47, "taker_buy_quote": 687196.34622 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 6.286, "high": 6.459, "low": 5.733, "close": 6.112, "volume": 167632.83, "close_time": 1733270399999, "quote_volume": 1027995.1928, "trades": 5580, "taker_buy_base": 86920.73, "taker_buy_quote": 534281.30611 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 6.113, "high": 6.92, "low": 5.943, "close": 6.242, "volume": 138850.54, "close_time": 1733356799999, "quote_volume": 879009.63359, "trades": 4933, "taker_buy_base": 60323.07, "taker_buy_quote": 382049.83857 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 6.243, "high": 6.687, "low": 5.904, "close": 6.325, "volume": 128822.13, "close_time": 1733443199999, "quote_volume": 816397.53289, "trades": 3913, "taker_buy_base": 59839.34, "taker_buy_quote": 381140.0708 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 6.325, "high": 7.571, "low": 6.278, "close": 7.195, "volume": 169287.57, "close_time": 1733529599999, "quote_volume": 1210886.77684, "trades": 4865, "taker_buy_base": 92058.44, "taker_buy_quote": 659821.55191 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 7.171, "high": 7.171, "low": 6.618, "close": 6.772, "volume": 55292.36, "close_time": 1733615999999, "quote_volume": 381089.61525, "trades": 2012, "taker_buy_base": 23314.28, "taker_buy_quote": 161115.73302 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 6.737, "high": 6.799, "low": 6.445, "close": 6.611, "volume": 89360.85, "close_time": 1733702399999, "quote_volume": 590150.64962, "trades": 2574, "taker_buy_base": 40276.93, "taker_buy_quote": 265970.63377 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 6.61, "high": 6.61, "low": 5.01, "close": 5.905, "volume": 253968.54, "close_time": 1733788799999, "quote_volume": 1516291.08454, "trades": 4994, "taker_buy_base": 112038.15, "taker_buy_quote": 668400.56881 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 5.869, "high": 6.494, "low": 5.539, "close": 6.179, "volume": 277109.43, "close_time": 1733875199999, "quote_volume": 1648354.96884, "trades": 5421, "taker_buy_base": 135583.09, "taker_buy_quote": 807790.67869 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 6.179, "high": 6.943, "low": 5.859, "close": 6.819, "volume": 146967.38, "close_time": 1733961599999, "quote_volume": 938383.01558, "trades": 4396, "taker_buy_base": 67385.73, "taker_buy_quote": 432533.14307 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 6.818, "high": 7.077, "low": 6.562, "close": 6.782, "volume": 117268.18, "close_time": 1734047999999, "quote_volume": 799458.04784, "trades": 2950, "taker_buy_base": 64008.8, "taker_buy_quote": 437353.01507 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 6.765, "high": 6.828, "low": 6.393, "close": 6.636, "volume": 59224.09, "close_time": 1734134399999, "quote_volume": 390361.79062, "trades": 2051, "taker_buy_base": 30120.57, "taker_buy_quote": 198441.67737 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 6.637, "high": 6.778, "low": 6.084, "close": 6.436, "volume": 52235.96, "close_time": 1734220799999, "quote_volume": 334909.81821, "trades": 2134, "taker_buy_base": 19464.71, "taker_buy_quote": 125014.89022 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 6.419, "high": 7.173, "low": 6.149, "close": 6.988, "volume": 117641.21, "close_time": 1734307199999, "quote_volume": 782625.37511, "trades": 4319, "taker_buy_base": 61403.26, "taker_buy_quote": 409761.44083 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 6.992, "high": 7.244, "low": 6.484, "close": 6.537, "volume": 101172.94, "close_time": 1734393599999, "quote_volume": 686380.53971, "trades": 3868, "taker_buy_base": 48896.77, "taker_buy_quote": 333588.03956 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 6.562, "high": 7.25, "low": 6.404, "close": 6.564, "volume": 121003.25, "close_time": 1734479999999, "quote_volume": 837359.77727, "trades": 3309, "taker_buy_base": 56586.63, "taker_buy_quote": 391422.62847 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 6.592, "high": 6.634, "low": 5.8, "close": 5.993, "volume": 130726.79, "close_time": 1734566399999, "quote_volume": 818591.70876, "trades": 4971, "taker_buy_base": 59933.81, "taker_buy_quote": 373515.94506 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 5.993, "high": 6.422, "low": 5.19, "close": 5.402, "volume": 182525.75, "close_time": 1734652799999, "quote_volume": 1051600.00139, "trades": 4006, "taker_buy_base": 85122.85, "taker_buy_quote": 492720.71552 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 5.421, "high": 5.728, "low": 4.827, "close": 5.658, "volume": 223396.03, "close_time": 1734739199999, "quote_volume": 1202795.2202, "trades": 3403, "taker_buy_base": 100962.22, "taker_buy_quote": 545011.10741 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 5.629, "high": 6.355, "low": 5.404, "close": 5.485, "volume": 147532.48, "close_time": 1734825599999, "quote_volume": 873060.42364, "trades": 2070, "taker_buy_base": 73845.89, "taker_buy_quote": 437908.51721 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 5.478, "high": 5.591, "low": 5.123, "close": 5.27, "volume": 76526.02, "close_time": 1734911999999, "quote_volume": 407681.7146, "trades": 1143, "taker_buy_base": 29214.55, "taker_buy_quote": 156404.41626 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 5.266, "high": 5.765, "low": 5.127, "close": 5.671, "volume": 88102.34, "close_time": 1734998399999, "quote_volume": 482046.87749, "trades": 1663, "taker_buy_base": 45480.21, "taker_buy_quote": 249913.36955 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 5.657, "high": 5.956, "low": 5.513, "close": 5.928, "volume": 45526.0, "close_time": 1735084799999, "quote_volume": 261795.45203, "trades": 948, "taker_buy_base": 23595.41, "taker_buy_quote": 136243.18526 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 5.892, "high": 6.339, "low": 5.824, "close": 6.044, "volume": 53314.96, "close_time": 1735171199999, "quote_volume": 326494.62216, "trades": 1049, "taker_buy_base": 27998.58, "taker_buy_quote": 171625.26643 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 6.086, "high": 6.129, "low": 5.627, "close": 5.709, "volume": 53185.58, "close_time": 1735257599999, "quote_volume": 306814.37599, "trades": 1048, "taker_buy_base": 20852.14, "taker_buy_quote": 120317.92958 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 5.76, "high": 5.959, "low": 5.405, "close": 5.441, "volume": 39903.42, "close_time": 1735343999999, "quote_volume": 226287.60063, "trades": 846, "taker_buy_base": 20478.0, "taker_buy_quote": 116284.50913 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 5.459, "high": 5.613, "low": 5.234, "close": 5.52, "volume": 62840.81, "close_time": 1735430399999, "quote_volume": 341287.17841, "trades": 1404, "taker_buy_base": 31973.83, "taker_buy_quote": 173793.31339 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 5.551, "high": 5.556, "low": 5.19, "close": 5.254, "volume": 39168.52, "close_time": 1735516799999, "quote_volume": 209953.06744, "trades": 811, "taker_buy_base": 16865.99, "taker_buy_quote": 90597.30714 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 5.216, "high": 5.407, "low": 5.04, "close": 5.07, "volume": 121128.76, "close_time": 1735603199999, "quote_volume": 627293.86149, "trades": 1519, "taker_buy_base": 63926.64, "taker_buy_quote": 329643.06616 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 5.085, "high": 5.269, "low": 4.882, "close": 4.989, "volume": 90373.5, "close_time": 1735689599999, "quote_volume": 454421.34237, "trades": 1192, "taker_buy_base": 36245.5, "taker_buy_quote": 182089.30127 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 4.983, "high": 5.293, "low": 4.916, "close": 5.223, "volume": 65229.14, "close_time": 1735775999999, "quote_volume": 333291.72906, "trades": 1303, "taker_buy_base": 39599.37, "taker_buy_quote": 202396.26132 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 5.24, "high": 6.26, "low": 5.223, "close": 5.405, "volume": 291709.85, "close_time": 1735862399999, "quote_volume": 1657888.55159, "trades": 3456, "taker_buy_base": 125405.84, "taker_buy_quote": 690252.62945 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 5.423, "high": 5.819, "low": 5.303, "close": 5.766, "volume": 91460.54, "close_time": 1735948799999, "quote_volume": 512443.37182, "trades": 2474, "taker_buy_base": 43504.41, "taker_buy_quote": 243455.38718 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 5.786, "high": 5.894, "low": 5.6, "close": 5.759, "volume": 60230.52, "close_time": 1736035199999, "quote_volume": 345709.89863, "trades": 1573, "taker_buy_base": 34321.71, "taker_buy_quote": 197076.95995 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 5.757, "high": 5.845, "low": 5.555, "close": 5.78, "volume": 64351.65, "close_time": 1736121599999, "quote_volume": 365829.82909, "trades": 2177, "taker_buy_base": 37740.0, "taker_buy_quote": 214493.00176 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 5.794, "high": 6.08, "low": 5.665, "close": 5.895, "volume": 130540.96, "close_time": 1736207999999, "quote_volume": 764005.89037, "trades": 4094, "taker_buy_base": 75284.52, "taker_buy_quote": 440775.31864 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 5.869, "high": 5.941, "low": 5.164, "close": 5.213, "volume": 198113.22, "close_time": 1736294399999, "quote_volume": 1082000.5818, "trades": 4708, "taker_buy_base": 91419.6, "taker_buy_quote": 501703.93116 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 5.217, "high": 5.306, "low": 4.581, "close": 4.885, "volume": 125686.23, "close_time": 1736380799999, "quote_volume": 616079.07959, "trades": 3139, "taker_buy_base": 60727.01, "taker_buy_quote": 296234.84226 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 4.874, "high": 4.943, "low": 4.505, "close": 4.557, "volume": 135000.23, "close_time": 1736467199999, "quote_volume": 637140.15911, "trades": 3109, "taker_buy_base": 65114.07, "taker_buy_quote": 308050.26911 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 4.592, "high": 4.838, "low": 4.528, "close": 4.675, "volume": 101788.3, "close_time": 1736553599999, "quote_volume": 473496.16467, "trades": 2944, "taker_buy_base": 61216.3, "taker_buy_quote": 284513.26285 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 4.673, "high": 4.786, "low": 4.568, "close": 4.68, "volume": 58299.9, "close_time": 1736639999999, "quote_volume": 270877.5872, "trades": 2114, "taker_buy_base": 34386.68, "taker_buy_quote": 159647.057 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 4.689, "high": 4.711, "low": 4.49, "close": 4.579, "volume": 103255.45, "close_time": 1736726399999, "quote_volume": 476547.15454, "trades": 2484, "taker_buy_base": 57639.42, "taker_buy_quote": 267057.42268 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 4.578, "high": 4.713, "low": 3.88, "close": 4.293, "volume": 276903.06, "close_time": 1736812799999, "quote_volume": 1144228.39818, "trades": 5109, "taker_buy_base": 140676.27, "taker_buy_quote": 581043.22932 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 4.3, "high": 4.495, "low": 4.257, "close": 4.427, "volume": 140490.43, "close_time": 1736899199999, "quote_volume": 616746.95255, "trades": 3406, "taker_buy_base": 80054.27, "taker_buy_quote": 351838.11173 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 4.443, "high": 4.767, "low": 4.226, "close": 4.765, "volume": 189267.39, "close_time": 1736985599999, "quote_volume": 854028.28114, "trades": 4393, "taker_buy_base": 88949.95, "taker_buy_quote": 402547.02927 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 4.763, "high": 4.791, "low": 4.449, "close": 4.616, "volume": 189993.88, "close_time": 1737071999999, "quote_volume": 875777.85035, "trades": 4492, "taker_buy_base": 103952.23, "taker_buy_quote": 481394.81976 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 4.617, "high": 5.12, "low": 4.614, "close": 5.049, "volume": 134512.82, "close_time": 1737158399999, "quote_volume": 655377.11195, "trades": 4247, "taker_buy_base": 65526.76, "taker_buy_quote": 319269.76029 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 5.056, "high": 5.185, "low": 4.491, "close": 4.598, "volume": 131656.22, "close_time": 1737244799999, "quote_volume": 619872.44317, "trades": 4190, "taker_buy_base": 67858.07, "taker_buy_quote": 318882.3209 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 4.579, "high": 4.783, "low": 4.077, "close": 4.171, "volume": 219559.89, "close_time": 1737331199999, "quote_volume": 964401.8102, "trades": 5539, "taker_buy_base": 115687.57, "taker_buy_quote": 508163.10551 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 4.163, "high": 4.617, "low": 3.978, "close": 4.096, "volume": 189454.14, "close_time": 1737417599999, "quote_volume": 805277.59784, "trades": 4744, "taker_buy_base": 99124.43, "taker_buy_quote": 423306.20276 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 4.098, "high": 4.343, "low": 3.919, "close": 4.255, "volume": 104737.58, "close_time": 1737503999999, "quote_volume": 431345.84721, "trades": 2706, "taker_buy_base": 59248.4, "taker_buy_quote": 244883.24972 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 4.249, "high": 4.288, "low": 3.973, "close": 4.003, "volume": 88977.8, "close_time": 1737590399999, "quote_volume": 367386.48304, "trades": 2776, "taker_buy_base": 47554.88, "taker_buy_quote": 196243.7502 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 3.989, "high": 4.152, "low": 3.847, "close": 4.04, "volume": 139944.08, "close_time": 1737676799999, "quote_volume": 556237.44861, "trades": 4414, "taker_buy_base": 67975.46, "taker_buy_quote": 270057.83552 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 4.043, "high": 4.163, "low": 3.784, "close": 3.8, "volume": 129068.46, "close_time": 1737763199999, "quote_volume": 516863.19388, "trades": 3464, "taker_buy_base": 66748.16, "taker_buy_quote": 267323.02901 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 3.794, "high": 3.972, "low": 3.726, "close": 3.895, "volume": 115135.66, "close_time": 1737849599999, "quote_volume": 442661.18433, "trades": 2768, "taker_buy_base": 60795.78, "taker_buy_quote": 233535.99859 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 3.902, "high": 3.985, "low": 3.732, "close": 3.732, "volume": 77159.17, "close_time": 1737935999999, "quote_volume": 299587.70247, "trades": 2241, "taker_buy_base": 37442.94, "taker_buy_quote": 145337.43275 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 3.736, "high": 3.896, "low": 3.421, "close": 3.807, "volume": 223422.0, "close_time": 1738022399999, "quote_volume": 810045.97199, "trades": 5602, "taker_buy_base": 101892.88, "taker_buy_quote": 369642.50608 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 3.817, "high": 3.849, "low": 3.362, "close": 3.404, "volume": 156744.87, "close_time": 1738108799999, "quote_volume": 555960.14533, "trades": 2790, "taker_buy_base": 95753.15, "taker_buy_quote": 336817.00374 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 3.405, "high": 3.689, "low": 3.394, "close": 3.486, "volume": 106787.22, "close_time": 1738195199999, "quote_volume": 375670.84145, "trades": 2620, "taker_buy_base": 49558.21, "taker_buy_quote": 174608.96306 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 3.502, "high": 3.729, "low": 3.462, "close": 3.646, "volume": 69262.84, "close_time": 1738281599999, "quote_volume": 250936.87283, "trades": 1796, "taker_buy_base": 37965.63, "taker_buy_quote": 137522.97895 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 3.663, "high": 3.995, "low": 3.583, "close": 3.744, "volume": 187545.2, "close_time": 1738367999999, "quote_volume": 713186.51157, "trades": 3933, "taker_buy_base": 88925.54, "taker_buy_quote": 338251.28378 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 3.752, "high": 3.812, "low": 3.29, "close": 3.312, "volume": 89260.06, "close_time": 1738454399999, "quote_volume": 316412.07427, "trades": 2302, "taker_buy_base": 38280.87, "taker_buy_quote": 134093.24634 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 3.308, "high": 3.416, "low": 2.764, "close": 2.936, "volume": 337800.02, "close_time": 1738540799999, "quote_volume": 1044528.04826, "trades": 7516, "taker_buy_base": 160379.05, "taker_buy_quote": 496740.90344 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 2.937, "high": 3.029, "low": 2.051, "close": 2.981, "volume": 692352.64, "close_time": 1738627199999, "quote_volume": 1793493.15878, "trades": 11698, "taker_buy_base": 337948.09, "taker_buy_quote": 872752.96245 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 2.992, "high": 3.019, "low": 2.651, "close": 2.805, "volume": 183546.99, "close_time": 1738713599999, "quote_volume": 513074.88497, "trades": 3744, "taker_buy_base": 93383.43, "taker_buy_quote": 261429.1873 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 2.799, "high": 2.883, "low": 2.658, "close": 2.72, "volume": 131094.5, "close_time": 1738799999999, "quote_volume": 366649.91267, "trades": 3825, "taker_buy_base": 85238.22, "taker_buy_quote": 238866.53772 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 2.724, "high": 2.812, "low": 2.552, "close": 2.586, "volume": 85217.62, "close_time": 1738886399999, "quote_volume": 227859.03003, "trades": 2438, "taker_buy_base": 43163.55, "taker_buy_quote": 115604.51145 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 2.587, "high": 2.885, "low": 2.559, "close": 2.671, "volume": 110846.32, "close_time": 1738972799999, "quote_volume": 303228.96389, "trades": 2878, "taker_buy_base": 58801.22, "taker_buy_quote": 160729.59265 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 2.686, "high": 2.795, "low": 2.622, "close": 2.732, "volume": 94625.61, "close_time": 1739059199999, "quote_volume": 256114.30055, "trades": 2861, "taker_buy_base": 47808.02, "taker_buy_quote": 129344.57678 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 2.733, "high": 2.863, "low": 2.579, "close": 2.733, "volume": 56933.62, "close_time": 1739145599999, "quote_volume": 155566.9291, "trades": 1838, "taker_buy_base": 29291.53, "taker_buy_quote": 80139.37026 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 2.734, "high": 2.944, "low": 2.659, "close": 2.9, "volume": 94884.77, "close_time": 1739231999999, "quote_volume": 269919.21201, "trades": 3120, "taker_buy_base": 47145.27, "taker_buy_quote": 134268.23769 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 2.9, "high": 3.064, "low": 2.816, "close": 2.89, "volume": 145064.04, "close_time": 1739318399999, "quote_volume": 423919.28764, "trades": 3207, "taker_buy_base": 82134.54, "taker_buy_quote": 240085.49295 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 2.884, "high": 3.137, "low": 2.717, "close": 3.053, "volume": 156970.35, "close_time": 1739404799999, "quote_volume": 454448.62142, "trades": 4318, "taker_buy_base": 80142.61, "taker_buy_quote": 232360.8168 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 3.057, "high": 3.11, "low": 2.879, "close": 2.944, "volume": 55664.73, "close_time": 1739491199999, "quote_volume": 165035.98119, "trades": 1694, "taker_buy_base": 30631.05, "taker_buy_quote": 90722.36125 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 2.944, "high": 3.242, "low": 2.929, "close": 3.129, "volume": 72021.34, "close_time": 1739577599999, "quote_volume": 223252.42691, "trades": 2580, "taker_buy_base": 36585.31, "taker_buy_quote": 113195.28578 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 3.129, "high": 3.244, "low": 2.947, "close": 2.99, "volume": 79510.44, "close_time": 1739663999999, "quote_volume": 245064.79184, "trades": 2141, "taker_buy_base": 36988.81, "taker_buy_quote": 113854.54151 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 2.996, "high": 3.042, "low": 2.866, "close": 2.897, "volume": 29865.95, "close_time": 1739750399999, "quote_volume": 87880.64265, "trades": 1128, "taker_buy_base": 15792.25, "taker_buy_quote": 46422.99486 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 2.89, "high": 3.091, "low": 2.836, "close": 2.958, "volume": 73545.22, "close_time": 1739836799999, "quote_volume": 218200.19989, "trades": 2648, "taker_buy_base": 37890.71, "taker_buy_quote": 112489.13059 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 2.955, "high": 2.976, "low": 2.734, "close": 2.883, "volume": 109968.75, "close_time": 1739923199999, "quote_volume": 311742.70334, "trades": 3513, "taker_buy_base": 50381.94, "taker_buy_quote": 142694.10757 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 2.88, "high": 2.976, "low": 2.838, "close": 2.933, "volume": 70517.35, "close_time": 1740009599999, "quote_volume": 205542.38707, "trades": 2306, "taker_buy_base": 34822.02, "taker_buy_quote": 101514.64378 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 2.934, "high": 3.073, "low": 2.911, "close": 3.054, "volume": 51719.31, "close_time": 1740095999999, "quote_volume": 155066.90064, "trades": 1388, "taker_buy_base": 27325.88, "taker_buy_quote": 82100.78494 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 3.065, "high": 3.187, "low": 2.828, "close": 2.885, "volume": 127154.48, "close_time": 1740182399999, "quote_volume": 385228.49538, "trades": 3339, "taker_buy_base": 64041.29, "taker_buy_quote": 194216.03164 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 2.874, "high": 2.997, "low": 2.834, "close": 2.938, "volume": 97685.96, "close_time": 1740268799999, "quote_volume": 283957.52337, "trades": 2944, "taker_buy_base": 46520.22, "taker_buy_quote": 135098.33675 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 2.935, "high": 3.018, "low": 2.894, "close": 2.94, "volume": 68419.76, "close_time": 1740355199999, "quote_volume": 202148.31062, "trades": 1840, "taker_buy_base": 35714.79, "taker_buy_quote": 105677.83428 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 2.941, "high": 2.997, "low": 2.446, "close": 2.488, "volume": 281668.8, "close_time": 1740441599999, "quote_volume": 756355.91522, "trades": 6298, "taker_buy_base": 118014.78, "taker_buy_quote": 316988.32728 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 2.484, "high": 2.628, "low": 2.28, "close": 2.582, "volume": 177076.12, "close_time": 1740527999999, "quote_volume": 432419.47196, "trades": 4042, "taker_buy_base": 84102.72, "taker_buy_quote": 205525.75981 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 2.584, "high": 2.646, "low": 2.463, "close": 2.59, "volume": 74076.11, "close_time": 1740614399999, "quote_volume": 190768.33488, "trades": 2158, "taker_buy_base": 33700.32, "taker_buy_quote": 86654.74079 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 2.595, "high": 2.735, "low": 2.533, "close": 2.638, "volume": 52934.87, "close_time": 1740700799999, "quote_volume": 140250.49743, "trades": 1225, "taker_buy_base": 29543.64, "taker_buy_quote": 78176.24823 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 2.638, "high": 2.702, "low": 2.381, "close": 2.664, "volume": 138468.83, "close_time": 1740787199999, "quote_volume": 353096.72281, "trades": 3843, "taker_buy_base": 68573.64, "taker_buy_quote": 174651.0667 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 2.661, "high": 2.679, "low": 2.484, "close": 2.565, "volume": 68693.24, "close_time": 1740873599999, "quote_volume": 176792.70416, "trades": 1868, "taker_buy_base": 30278.65, "taker_buy_quote": 77729.9347 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 2.562, "high": 2.849, "low": 2.486, "close": 2.789, "volume": 175781.18, "close_time": 1740959999999, "quote_volume": 478128.75624, "trades": 4775, "taker_buy_base": 78966.09, "taker_buy_quote": 213362.67921 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 2.792, "high": 2.805, "low": 2.283, "close": 2.338, "volume": 200066.89, "close_time": 1741046399999, "quote_volume": 512713.11552, "trades": 5500, "taker_buy_base": 102475.06, "taker_buy_quote": 263060.62226 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 2.331, "high": 2.355, "low": 2.041, "close": 2.21, "volume": 291183.82, "close_time": 1741132799999, "quote_volume": 644275.53111, "trades": 5401, "taker_buy_base": 191779.24, "taker_buy_quote": 426289.94606 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 2.202, "high": 2.315, "low": 2.162, "close": 2.253, "volume": 122354.38, "close_time": 1741219199999, "quote_volume": 273189.93155, "trades": 3535, "taker_buy_base": 60246.82, "taker_buy_quote": 134537.01869 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 2.253, "high": 2.327, "low": 2.148, "close": 2.164, "volume": 125642.5, "close_time": 1741305599999, "quote_volume": 281860.10464, "trades": 3314, "taker_buy_base": 60818.72, "taker_buy_quote": 136485.63767 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 2.163, "high": 2.199, "low": 2.037, "close": 2.084, "volume": 151454.02, "close_time": 1741391999999, "quote_volume": 321479.56651, "trades": 3865, "taker_buy_base": 75594.46, "taker_buy_quote": 160429.01711 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 2.072, "high": 2.121, "low": 2.042, "close": 2.099, "volume": 100627.79, "close_time": 1741478399999, "quote_volume": 209293.88404, "trades": 2390, "taker_buy_base": 48759.72, "taker_buy_quote": 101344.55512 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 2.095, "high": 2.095, "low": 1.7, "close": 1.756, "volume": 355760.25, "close_time": 1741564799999, "quote_volume": 657193.55461, "trades": 7091, "taker_buy_base": 158358.55, "taker_buy_quote": 293404.18958 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 1.761, "high": 1.874, "low": 1.564, "close": 1.6, "volume": 369297.46, "close_time": 1741651199999, "quote_volume": 636412.67961, "trades": 8908, "taker_buy_base": 189767.08, "taker_buy_quote": 327170.79402 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 1.605, "high": 1.749, "low": 1.485, "close": 1.671, "volume": 352822.12, "close_time": 1741737599999, "quote_volume": 575217.40495, "trades": 7466, "taker_buy_base": 180040.11, "taker_buy_quote": 293888.33316 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 1.679, "high": 1.878, "low": 1.622, "close": 1.803, "volume": 303799.01, "close_time": 1741823999999, "quote_volume": 538362.8413, "trades": 7391, "taker_buy_base": 152236.77, "taker_buy_quote": 269454.8268 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 1.81, "high": 1.844, "low": 1.65, "close": 1.722, "volume": 189913.21, "close_time": 1741910399999, "quote_volume": 334190.25447, "trades": 3968, "taker_buy_base": 90891.46, "taker_buy_quote": 160179.7467 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 1.716, "high": 1.801, "low": 1.702, "close": 1.769, "volume": 158038.78, "close_time": 1741996799999, "quote_volume": 277920.61784, "trades": 3657, "taker_buy_base": 73919.03, "taker_buy_quote": 129996.48997 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 1.774, "high": 2.356, "low": 1.767, "close": 2.267, "volume": 1623464.45, "close_time": 1742083199999, "quote_volume": 3495214.47728, "trades": 48512, "taker_buy_base": 830062.15, "taker_buy_quote": 1783043.80342 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 2.269, "high": 2.589, "low": 2.218, "close": 2.27, "volume": 923100.76, "close_time": 1742169599999, "quote_volume": 2170238.82881, "trades": 36476, "taker_buy_base": 452135.6, "taker_buy_quote": 1063409.69833 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 2.272, "high": 2.521, "low": 2.272, "close": 2.428, "volume": 916910.08, "close_time": 1742255999999, "quote_volume": 2182473.86193, "trades": 29435, "taker_buy_base": 445372.52, "taker_buy_quote": 1060618.2802 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 2.427, "high": 2.428, "low": 2.25, "close": 2.41, "volume": 759174.03, "close_time": 1742342399999, "quote_volume": 1769407.55124, "trades": 18967, "taker_buy_base": 365979.53, "taker_buy_quote": 853218.12184 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 2.409, "high": 2.623, "low": 2.272, "close": 2.521, "volume": 1226868.6, "close_time": 1742428799999, "quote_volume": 2951960.37542, "trades": 32791, "taker_buy_base": 603512.63, "taker_buy_quote": 1454281.97289 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 2.52, "high": 2.737, "low": 2.405, "close": 2.637, "volume": 1059797.7, "close_time": 1742515199999, "quote_volume": 2747990.02369, "trades": 35749, "taker_buy_base": 529954.07, "taker_buy_quote": 1375532.55317 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 2.639, "high": 3.351, "low": 2.607, "close": 3.192, "volume": 2159466.31, "close_time": 1742601599999, "quote_volume": 6594024.69398, "trades": 68102, "taker_buy_base": 1128197.11, "taker_buy_quote": 3447018.92686 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 3.197, "high": 3.674, "low": 3.063, "close": 3.322, "volume": 1118143.04, "close_time": 1742687999999, "quote_volume": 3689449.76851, "trades": 32710, "taker_buy_base": 564182.83, "taker_buy_quote": 1861249.91347 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 3.315, "high": 3.315, "low": 2.855, "close": 2.864, "volume": 610864.3, "close_time": 1742774399999, "quote_volume": 1832288.68284, "trades": 17722, "taker_buy_base": 291256.01, "taker_buy_quote": 873139.10441 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 2.861, "high": 2.992, "low": 2.76, "close": 2.843, "volume": 547928.26, "close_time": 1742860799999, "quote_volume": 1575629.30528, "trades": 15299, "taker_buy_base": 249637.04, "taker_buy_quote": 717675.33781 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 2.842, "high": 3.078, "low": 2.744, "close": 3.033, "volume": 380457.19, "close_time": 1742947199999, "quote_volume": 1102317.77372, "trades": 10961, "taker_buy_base": 182487.47, "taker_buy_quote": 528867.74291 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 3.034, "high": 3.237, "low": 2.89, "close": 2.984, "volume": 567025.66, "close_time": 1743033599999, "quote_volume": 1719096.55143, "trades": 16857, "taker_buy_base": 285135.85, "taker_buy_quote": 865310.8943 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 2.985, "high": 3.412, "low": 2.944, "close": 3.127, "volume": 876517.18, "close_time": 1743119999999, "quote_volume": 2780487.99298, "trades": 28164, "taker_buy_base": 461483.78, "taker_buy_quote": 1463448.30078 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 3.123, "high": 3.233, "low": 2.828, "close": 2.845, "volume": 510632.39, "close_time": 1743206399999, "quote_volume": 1531397.19019, "trades": 15812, "taker_buy_base": 224171.25, "taker_buy_quote": 675180.02201 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 2.842, "high": 2.901, "low": 2.528, "close": 2.545, "volume": 304211.16, "close_time": 1743292799999, "quote_volume": 821617.58274, "trades": 10498, "taker_buy_base": 133793.23, "taker_buy_quote": 359625.7993 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 2.539, "high": 2.94, "low": 2.52, "close": 2.838, "volume": 629432.15, "close_time": 1743379199999, "quote_volume": 1748087.16301, "trades": 21410, "taker_buy_base": 346410.78, "taker_buy_quote": 962614.20545 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 2.841, "high": 3.024, "low": 2.62, "close": 2.805, "volume": 1033563.39, "close_time": 1743465599999, "quote_volume": 2925132.12026, "trades": 26319, "taker_buy_base": 494396.7, "taker_buy_quote": 1400639.23814 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 2.808, "high": 2.869, "low": 2.718, "close": 2.824, "volume": 644919.01, "close_time": 1743551999999, "quote_volume": 1808223.76755, "trades": 14682, "taker_buy_base": 319024.3, "taker_buy_quote": 894414.69278 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 2.826, "high": 3.048, "low": 2.661, "close": 2.715, "volume": 1401952.54, "close_time": 1743638399999, "quote_volume": 3962108.10678, "trades": 27375, "taker_buy_base": 670788.11, "taker_buy_quote": 1894574.82417 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 2.716, "high": 2.869, "low": 2.436, "close": 2.822, "volume": 1034884.27, "close_time": 1743724799999, "quote_volume": 2764585.81584, "trades": 20505, "taker_buy_base": 513082.82, "taker_buy_quote": 1374047.43191 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 2.824, "high": 3.105, "low": 2.796, "close": 3.04, "volume": 1297733.96, "close_time": 1743811199999, "quote_volume": 3861477.55184, "trades": 28583, "taker_buy_base": 681378.85, "taker_buy_quote": 2028917.04921 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 3.038, "high": 3.1, "low": 2.955, "close": 3.014, "volume": 421196.48, "close_time": 1743897599999, "quote_volume": 1276469.88718, "trades": 10409, "taker_buy_base": 200788.47, "taker_buy_quote": 609093.83474 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 3.015, "high": 3.164, "low": 2.509, "close": 2.519, "volume": 1103040.91, "close_time": 1743983999999, "quote_volume": 3059546.49162, "trades": 22431, "taker_buy_base": 508543.82, "taker_buy_quote": 1414271.43381 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 2.517, "high": 2.773, "low": 2.316, "close": 2.568, "volume": 1168409.8, "close_time": 1744070399999, "quote_volume": 2987987.57308, "trades": 19117, "taker_buy_base": 556742.83, "taker_buy_quote": 1428093.68777 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 2.568, "high": 2.627, "low": 2.25, "close": 2.266, "volume": 711401.95, "close_time": 1744156799999, "quote_volume": 1716776.95616, "trades": 12150, "taker_buy_base": 351570.69, "taker_buy_quote": 845319.41656 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 2.266, "high": 2.631, "low": 2.166, "close": 2.622, "volume": 773075.88, "close_time": 1744243199999, "quote_volume": 1880191.1776, "trades": 12439, "taker_buy_base": 395637.69, "taker_buy_quote": 963730.92969 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 2.618, "high": 2.627, "low": 2.354, "close": 2.407, "volume": 671415.83, "close_time": 1744329599999, "quote_volume": 1648298.26753, "trades": 9292, "taker_buy_base": 226388.9, "taker_buy_quote": 553540.60644 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 2.407, "high": 2.615, "low": 2.405, "close": 2.549, "volume": 530365.57, "close_time": 1744415999999, "quote_volume": 1338562.46969, "trades": 10799, "taker_buy_base": 269738.05, "taker_buy_quote": 680803.23677 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 2.551, "high": 2.715, "low": 2.505, "close": 2.653, "volume": 724155.52, "close_time": 1744502399999, "quote_volume": 1888467.5911, "trades": 14884, "taker_buy_base": 456790.81, "taker_buy_quote": 1189449.39204 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 2.656, "high": 2.66, "low": 2.369, "close": 2.413, "volume": 478730.02, "close_time": 1744588799999, "quote_volume": 1196334.19028, "trades": 13259, "taker_buy_base": 232144.36, "taker_buy_quote": 580282.66387 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 2.414, "high": 2.593, "low": 2.399, "close": 2.488, "volume": 602486.14, "close_time": 1744675199999, "quote_volume": 1513164.34567, "trades": 15080, "taker_buy_base": 283407.46, "taker_buy_quote": 711546.96138 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 2.49, "high": 2.66, "low": 2.425, "close": 2.432, "volume": 583551.9, "close_time": 1744761599999, "quote_volume": 1493272.00426, "trades": 13086, "taker_buy_base": 279465.08, "taker_buy_quote": 715300.77787 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 2.433, "high": 2.511, "low": 2.309, "close": 2.366, "volume": 523029.44, "close_time": 1744847999999, "quote_volume": 1253784.87775, "trades": 12025, "taker_buy_base": 244056.71, "taker_buy_quote": 585379.08808 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 2.368, "high": 2.561, "low": 2.267, "close": 2.433, "volume": 845767.81, "close_time": 1744934399999, "quote_volume": 2053522.97246, "trades": 20230, "taker_buy_base": 431117.83, "taker_buy_quote": 1047995.26361 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 2.436, "high": 2.454, "low": 2.386, "close": 2.411, "volume": 295558.38, "close_time": 1745020799999, "quote_volume": 715099.19184, "trades": 5803, "taker_buy_base": 139782.58, "taker_buy_quote": 338044.72539 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 2.407, "high": 2.52, "low": 2.395, "close": 2.497, "volume": 230669.49, "close_time": 1745107199999, "quote_volume": 567255.89971, "trades": 6555, "taker_buy_base": 112693.6, "taker_buy_quote": 277180.91988 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 2.498, "high": 2.608, "low": 2.438, "close": 2.567, "volume": 435659.35, "close_time": 1745193599999, "quote_volume": 1098153.68654, "trades": 8952, "taker_buy_base": 218092.48, "taker_buy_quote": 549635.49409 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 2.569, "high": 2.639, "low": 2.478, "close": 2.493, "volume": 373224.06, "close_time": 1745279999999, "quote_volume": 957090.91459, "trades": 7671, "taker_buy_base": 185946.42, "taker_buy_quote": 477368.13545 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 2.493, "high": 2.727, "low": 2.375, "close": 2.699, "volume": 613870.94, "close_time": 1745366399999, "quote_volume": 1569589.09274, "trades": 12341, "taker_buy_base": 333557.88, "taker_buy_quote": 853091.18371 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 2.701, "high": 2.789, "low": 2.631, "close": 2.77, "volume": 511571.74, "close_time": 1745452799999, "quote_volume": 1390997.24826, "trades": 13304, "taker_buy_base": 244187.51, "taker_buy_quote": 664706.88276 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 2.771, "high": 2.817, "low": 2.615, "close": 2.8, "volume": 475520.35, "close_time": 1745539199999, "quote_volume": 1294164.59174, "trades": 12843, "taker_buy_base": 221688.2, "taker_buy_quote": 603841.6874 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 2.8, "high": 2.932, "low": 2.722, "close": 2.876, "volume": 560550.67, "close_time": 1745625599999, "quote_volume": 1597205.30581, "trades": 11794, "taker_buy_base": 271118.79, "taker_buy_quote": 772453.28467 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 2.873, "high": 3.156, "low": 2.868, "close": 2.981, "volume": 696632.94, "close_time": 1745711999999, "quote_volume": 2088986.96403, "trades": 14402, "taker_buy_base": 325581.87, "taker_buy_quote": 975999.42101 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 2.983, "high": 3.004, "low": 2.785, "close": 2.855, "volume": 296615.09, "close_time": 1745798399999, "quote_volume": 848915.35642, "trades": 6414, "taker_buy_base": 127394.69, "taker_buy_quote": 364501.06398 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 2.862, "high": 3.103, "low": 2.769, "close": 2.99, "volume": 549306.06, "close_time": 1745884799999, "quote_volume": 1623093.05975, "trades": 15099, "taker_buy_base": 254421.64, "taker_buy_quote": 754397.82537 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 2.997, "high": 3.013, "low": 2.865, "close": 2.916, "volume": 170976.95, "close_time": 1745971199999, "quote_volume": 505270.30354, "trades": 5559, "taker_buy_base": 74643.32, "taker_buy_quote": 220872.55564 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 2.915, "high": 2.94, "low": 2.662, "close": 2.783, "volume": 278131.38, "close_time": 1746057599999, "quote_volume": 775884.09421, "trades": 8116, "taker_buy_base": 138487.11, "taker_buy_quote": 386199.24255 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 2.781, "high": 2.896, "low": 2.753, "close": 2.777, "volume": 244166.71, "close_time": 1746143999999, "quote_volume": 685886.90051, "trades": 7730, "taker_buy_base": 126546.65, "taker_buy_quote": 355315.66183 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 2.775, "high": 2.829, "low": 2.679, "close": 2.722, "volume": 230519.61, "close_time": 1746230399999, "quote_volume": 630138.92958, "trades": 8465, "taker_buy_base": 120884.37, "taker_buy_quote": 330403.62245 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 2.72, "high": 2.725, "low": 2.489, "close": 2.501, "volume": 161639.45, "close_time": 1746316799999, "quote_volume": 419565.95731, "trades": 5785, "taker_buy_base": 81869.54, "taker_buy_quote": 211996.51547 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 2.499, "high": 2.519, "low": 2.419, "close": 2.447, "volume": 154827.08, "close_time": 1746403199999, "quote_volume": 381562.72516, "trades": 5947, "taker_buy_base": 73017.55, "taker_buy_quote": 180133.6341 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 2.446, "high": 2.552, "low": 2.426, "close": 2.492, "volume": 241381.98, "close_time": 1746489599999, "quote_volume": 600054.30487, "trades": 7659, "taker_buy_base": 117882.65, "taker_buy_quote": 293361.79986 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 2.494, "high": 2.527, "low": 2.33, "close": 2.442, "volume": 371735.15, "close_time": 1746575999999, "quote_volume": 898740.64538, "trades": 10757, "taker_buy_base": 191371.26, "taker_buy_quote": 463291.76755 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 2.444, "high": 2.481, "low": 2.37, "close": 2.453, "volume": 273446.02, "close_time": 1746662399999, "quote_volume": 662950.4795, "trades": 5977, "taker_buy_base": 123329.38, "taker_buy_quote": 299251.63443 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 2.455, "high": 2.743, "low": 2.455, "close": 2.721, "volume": 523036.1, "close_time": 1746748799999, "quote_volume": 1359297.362, "trades": 10779, "taker_buy_base": 280754.77, "taker_buy_quote": 729921.79498 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 2.719, "high": 2.996, "low": 2.694, "close": 2.982, "volume": 894676.85, "close_time": 1746835199999, "quote_volume": 2601536.31696, "trades": 17724, "taker_buy_base": 459891.82, "taker_buy_quote": 1337487.2223 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 2.983, "high": 3.218, "low": 2.903, "close": 3.11, "volume": 519222.09, "close_time": 1746921599999, "quote_volume": 1569439.47525, "trades": 11840, "taker_buy_base": 259470.84, "taker_buy_quote": 786727.48251 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 3.109, "high": 3.167, "low": 2.883, "close": 3.005, "volume": 570715.72, "close_time": 1747007999999, "quote_volume": 1713767.01545, "trades": 12605, "taker_buy_base": 278649.23, "taker_buy_quote": 838042.53685 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 3.004, "high": 3.125, "low": 2.784, "close": 3.029, "volume": 697982.23, "close_time": 1747094399999, "quote_volume": 2083591.75896, "trades": 16143, "taker_buy_base": 317542.84, "taker_buy_quote": 947890.56534 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 3.03, "high": 3.331, "low": 2.815, "close": 3.231, "volume": 954235.85, "close_time": 1747180799999, "quote_volume": 2949411.48614, "trades": 19717, "taker_buy_base": 480647.77, "taker_buy_quote": 1487726.55493 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 3.231, "high": 3.337, "low": 3.103, "close": 3.126, "volume": 1175536.78, "close_time": 1747267199999, "quote_volume": 3773759.26707, "trades": 21473, "taker_buy_base": 389419.0, "taker_buy_quote": 1252070.53651 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 3.128, "high": 3.295, "low": 2.778, "close": 2.844, "volume": 735934.59, "close_time": 1747353599999, "quote_volume": 2189802.72462, "trades": 14590, "taker_buy_base": 374389.98, "taker_buy_quote": 1115178.81304 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 2.849, "high": 2.964, "low": 2.704, "close": 2.723, "volume": 399578.68, "close_time": 1747439999999, "quote_volume": 1146376.62081, "trades": 8854, "taker_buy_base": 174282.15, "taker_buy_quote": 499411.59014 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 2.722, "high": 2.737, "low": 2.514, "close": 2.575, "volume": 403832.16, "close_time": 1747526399999, "quote_volume": 1049918.5211, "trades": 7933, "taker_buy_base": 196527.25, "taker_buy_quote": 510747.98421 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 2.575, "high": 2.809, "low": 2.552, "close": 2.731, "volume": 464760.27, "close_time": 1747612799999, "quote_volume": 1244889.53186, "trades": 7722, "taker_buy_base": 200183.02, "taker_buy_quote": 535795.18903 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 2.734, "high": 2.75, "low": 2.491, "close": 2.726, "volume": 381067.89, "close_time": 1747699199999, "quote_volume": 986040.42025, "trades": 6275, "taker_buy_base": 184392.1, "taker_buy_quote": 478038.99614 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 2.725, "high": 2.855, "low": 2.583, "close": 2.7, "volume": 493200.95, "close_time": 1747785599999, "quote_volume": 1328927.97064, "trades": 8607, "taker_buy_base": 238807.08, "taker_buy_quote": 643594.98569 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 2.701, "high": 2.811, "low": 2.63, "close": 2.723, "volume": 353211.87, "close_time": 1747871999999, "quote_volume": 957565.06959, "trades": 6396, "taker_buy_base": 161031.62, "taker_buy_quote": 436540.8071 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 2.725, "high": 2.984, "low": 2.723, "close": 2.949, "volume": 447084.03, "close_time": 1747958399999, "quote_volume": 1292381.16351, "trades": 6918, "taker_buy_base": 261092.73, "taker_buy_quote": 756735.6252 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 2.95, "high": 3.023, "low": 2.632, "close": 2.647, "volume": 762140.9, "close_time": 1748044799999, "quote_volume": 2198739.19042, "trades": 9739, "taker_buy_base": 513324.73, "taker_buy_quote": 1492329.84762 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 2.647, "high": 2.754, "low": 2.632, "close": 2.669, "volume": 236195.18, "close_time": 1748131199999, "quote_volume": 638389.70764, "trades": 4089, "taker_buy_base": 122442.73, "taker_buy_quote": 330978.14551 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 2.672, "high": 2.717, "low": 2.542, "close": 2.712, "volume": 268134.16, "close_time": 1748217599999, "quote_volume": 697436.04483, "trades": 4530, "taker_buy_base": 119266.57, "taker_buy_quote": 309735.29273 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 2.714, "high": 2.796, "low": 2.664, "close": 2.7, "volume": 295073.61, "close_time": 1748303999999, "quote_volume": 805791.56134, "trades": 5588, "taker_buy_base": 155854.04, "taker_buy_quote": 425882.217 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 2.704, "high": 2.809, "low": 2.619, "close": 2.719, "volume": 260485.38, "close_time": 1748390399999, "quote_volume": 713404.37565, "trades": 4180, "taker_buy_base": 148048.89, "taker_buy_quote": 406004.08571 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 2.719, "high": 2.771, "low": 2.609, "close": 2.708, "volume": 248649.28, "close_time": 1748476799999, "quote_volume": 666905.57845, "trades": 4628, "taker_buy_base": 111803.66, "taker_buy_quote": 300543.05916 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 2.707, "high": 2.792, "low": 2.582, "close": 2.595, "volume": 271011.56, "close_time": 1748563199999, "quote_volume": 723066.41792, "trades": 4633, "taker_buy_base": 131734.72, "taker_buy_quote": 353369.84833 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 2.595, "high": 2.614, "low": 2.212, "close": 2.237, "volume": 515963.9, "close_time": 1748649599999, "quote_volume": 1246207.39845, "trades": 9845, "taker_buy_base": 206890.69, "taker_buy_quote": 500426.72106 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 2.239, "high": 2.32, "low": 2.142, "close": 2.271, "volume": 317306.65, "close_time": 1748735999999, "quote_volume": 711707.10474, "trades": 5460, "taker_buy_base": 112164.96, "taker_buy_quote": 251970.52678 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 2.269, "high": 2.336, "low": 2.209, "close": 2.33, "volume": 217783.51, "close_time": 1748822399999, "quote_volume": 493851.17834, "trades": 3982, "taker_buy_base": 111807.22, "taker_buy_quote": 253445.32292 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 2.33, "high": 2.365, "low": 2.225, "close": 2.358, "volume": 168822.88, "close_time": 1748908799999, "quote_volume": 385179.21194, "trades": 2900, "taker_buy_base": 83755.55, "taker_buy_quote": 191351.11063 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 2.363, "high": 2.427, "low": 2.301, "close": 2.317, "volume": 278204.93, "close_time": 1748995199999, "quote_volume": 659487.80289, "trades": 4711, "taker_buy_base": 173185.84, "taker_buy_quote": 410702.94319 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 2.319, "high": 2.362, "low": 2.184, "close": 2.228, "volume": 238434.93, "close_time": 1749081599999, "quote_volume": 540935.46313, "trades": 5356, "taker_buy_base": 110861.71, "taker_buy_quote": 251706.39463 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 2.23, "high": 2.269, "low": 2.056, "close": 2.093, "volume": 435685.89, "close_time": 1749167999999, "quote_volume": 950025.76829, "trades": 8051, "taker_buy_base": 213366.66, "taker_buy_quote": 467161.80708 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 2.094, "high": 2.232, "low": 2.077, "close": 2.093, "volume": 258133.2, "close_time": 1749254399999, "quote_volume": 556212.83737, "trades": 4597, "taker_buy_base": 122684.29, "taker_buy_quote": 264448.00473 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 2.096, "high": 2.192, "low": 2.086, "close": 2.143, "volume": 224709.2, "close_time": 1749340799999, "quote_volume": 483911.05587, "trades": 4849, "taker_buy_base": 116501.37, "taker_buy_quote": 251185.89881 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 2.145, "high": 2.253, "low": 2.079, "close": 2.112, "volume": 335836.62, "close_time": 1749427199999, "quote_volume": 718362.60639, "trades": 4541, "taker_buy_base": 165152.58, "taker_buy_quote": 353967.01992 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 2.112, "high": 2.197, "low": 2.016, "close": 2.196, "volume": 554086.54, "close_time": 1749513599999, "quote_volume": 1164569.17233, "trades": 7098, "taker_buy_base": 280851.77, "taker_buy_quote": 592401.62891 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 2.193, "high": 2.336, "low": 2.159, "close": 2.325, "volume": 543187.73, "close_time": 1749599999999, "quote_volume": 1216241.49129, "trades": 7228, "taker_buy_base": 280689.69, "taker_buy_quote": 628246.8083 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 2.326, "high": 2.405, "low": 2.214, "close": 2.237, "volume": 505631.57, "close_time": 1749686399999, "quote_volume": 1169889.81973, "trades": 7882, "taker_buy_base": 244672.1, "taker_buy_quote": 566776.30845 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 2.238, "high": 2.239, "low": 2.048, "close": 2.05, "volume": 337499.74, "close_time": 1749772799999, "quote_volume": 726274.92485, "trades": 4838, "taker_buy_base": 145629.97, "taker_buy_quote": 313745.41165 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 2.048, "high": 2.051, "low": 1.844, "close": 2.006, "volume": 718131.66, "close_time": 1749859199999, "quote_volume": 1386144.81646, "trades": 10809, "taker_buy_base": 335302.16, "taker_buy_quote": 647086.02177 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 2.003, "high": 2.081, "low": 1.896, "close": 1.945, "volume": 333879.65, "close_time": 1749945599999, "quote_volume": 665038.86751, "trades": 4665, "taker_buy_base": 140434.65, "taker_buy_quote": 280213.5466 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 1.946, "high": 1.968, "low": 1.903, "close": 1.951, "volume": 280272.07, "close_time": 1750031999999, "quote_volume": 543437.732, "trades": 3473, "taker_buy_base": 143779.54, "taker_buy_quote": 278504.68993 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 1.954, "high": 2.037, "low": 1.903, "close": 1.913, "volume": 332675.15, "close_time": 1750118399999, "quote_volume": 657570.34933, "trades": 4399, "taker_buy_base": 163319.9, "taker_buy_quote": 322915.50285 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 1.914, "high": 1.954, "low": 1.787, "close": 1.815, "volume": 412817.09, "close_time": 1750204799999, "quote_volume": 771464.94862, "trades": 5649, "taker_buy_base": 195629.09, "taker_buy_quote": 366210.24702 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 1.818, "high": 1.938, "low": 1.772, "close": 1.898, "volume": 498255.52, "close_time": 1750291199999, "quote_volume": 928229.70882, "trades": 6084, "taker_buy_base": 246068.34, "taker_buy_quote": 458652.39988 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 1.902, "high": 1.921, "low": 1.764, "close": 1.819, "volume": 264579.92, "close_time": 1750377599999, "quote_volume": 486088.55166, "trades": 3685, "taker_buy_base": 120838.97, "taker_buy_quote": 222272.20321 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 1.82, "high": 1.845, "low": 1.666, "close": 1.726, "volume": 511218.53, "close_time": 1750463999999, "quote_volume": 903601.67389, "trades": 5852, "taker_buy_base": 227381.92, "taker_buy_quote": 401210.38979 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 1.728, "high": 1.746, "low": 1.58, "close": 1.633, "volume": 429261.62, "close_time": 1750550399999, "quote_volume": 719741.97676, "trades": 4826, "taker_buy_base": 216132.71, "taker_buy_quote": 364393.18554 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 1.633, "high": 1.656, "low": 1.495, "close": 1.616, "volume": 635226.86, "close_time": 1750636799999, "quote_volume": 993368.12513, "trades": 6958, "taker_buy_base": 305220.36, "taker_buy_quote": 476836.19919 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 1.617, "high": 1.8, "low": 1.556, "close": 1.794, "volume": 573762.76, "close_time": 1750723199999, "quote_volume": 948157.79725, "trades": 5993, "taker_buy_base": 287145.3, "taker_buy_quote": 474765.0905 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 1.795, "high": 1.892, "low": 1.795, "close": 1.858, "volume": 437624.74, "close_time": 1750809599999, "quote_volume": 801355.27079, "trades": 5064, "taker_buy_base": 218543.83, "taker_buy_quote": 400545.17476 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 1.861, "high": 1.864, "low": 1.775, "close": 1.788, "volume": 245880.62, "close_time": 1750895999999, "quote_volume": 446987.50342, "trades": 3063, "taker_buy_base": 110143.12, "taker_buy_quote": 200366.69828 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 1.787, "high": 1.831, "low": 1.672, "close": 1.677, "volume": 457137.71, "close_time": 1750982399999, "quote_volume": 801930.46937, "trades": 5771, "taker_buy_base": 201447.71, "taker_buy_quote": 354255.32395 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 1.678, "high": 1.806, "low": 1.646, "close": 1.752, "volume": 429180.54, "close_time": 1751068799999, "quote_volume": 732851.38033, "trades": 4825, "taker_buy_base": 209243.97, "taker_buy_quote": 357924.20565 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 1.752, "high": 1.853, "low": 1.728, "close": 1.825, "volume": 259077.15, "close_time": 1751155199999, "quote_volume": 457750.67761, "trades": 3162, "taker_buy_base": 126427.72, "taker_buy_quote": 223281.36999 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 1.826, "high": 2.061, "low": 1.789, "close": 1.998, "volume": 466330.93, "close_time": 1751241599999, "quote_volume": 885934.2925, "trades": 5921, "taker_buy_base": 241038.29, "taker_buy_quote": 457453.74031 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 1.999, "high": 2.005, "low": 1.901, "close": 1.908, "volume": 598267.7, "close_time": 1751327999999, "quote_volume": 1165220.99761, "trades": 6601, "taker_buy_base": 292310.54, "taker_buy_quote": 569494.41465 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 1.908, "high": 1.923, "low": 1.827, "close": 1.845, "volume": 277893.12, "close_time": 1751414399999, "quote_volume": 516954.03334, "trades": 3309, "taker_buy_base": 116777.13, "taker_buy_quote": 217192.3138 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 1.845, "high": 1.974, "low": 1.799, "close": 1.931, "volume": 531723.04, "close_time": 1751500799999, "quote_volume": 1016851.86317, "trades": 6502, "taker_buy_base": 278161.79, "taker_buy_quote": 532557.95164 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 1.932, "high": 1.976, "low": 1.881, "close": 1.916, "volume": 363216.85, "close_time": 1751587199999, "quote_volume": 700896.71747, "trades": 4668, "taker_buy_base": 188859.55, "taker_buy_quote": 364629.71952 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 1.917, "high": 1.944, "low": 1.749, "close": 1.777, "volume": 281783.62, "close_time": 1751673599999, "quote_volume": 515922.84372, "trades": 3712, "taker_buy_base": 128892.3, "taker_buy_quote": 235947.28007 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 1.779, "high": 1.813, "low": 1.74, "close": 1.78, "volume": 144291.98, "close_time": 1751759999999, "quote_volume": 256674.88874, "trades": 1836, "taker_buy_base": 72926.26, "taker_buy_quote": 129837.01968 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 1.782, "high": 1.854, "low": 1.762, "close": 1.822, "volume": 207788.91, "close_time": 1751846399999, "quote_volume": 376141.50631, "trades": 2709, "taker_buy_base": 98037.98, "taker_buy_quote": 177414.18771 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 1.823, "high": 1.832, "low": 1.77, "close": 1.79, "volume": 186475.05, "close_time": 1751932799999, "quote_volume": 335299.04024, "trades": 2643, "taker_buy_base": 87651.7, "taker_buy_quote": 157721.17173 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 1.79, "high": 1.831, "low": 1.741, "close": 1.825, "volume": 152566.3, "close_time": 1752019199999, "quote_volume": 271779.97592, "trades": 2202, "taker_buy_base": 73231.89, "taker_buy_quote": 130305.7875 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 1.826, "high": 1.924, "low": 1.792, "close": 1.909, "volume": 231607.94, "close_time": 1752105599999, "quote_volume": 429393.0798, "trades": 3219, "taker_buy_base": 119140.54, "taker_buy_quote": 221327.68689 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 1.907, "high": 2.07, "low": 1.88, "close": 2.07, "volume": 396806.32, "close_time": 1752191999999, "quote_volume": 774231.4257, "trades": 5405, "taker_buy_base": 212434.23, "taker_buy_quote": 415419.93033 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 2.07, "high": 2.266, "low": 2.026, "close": 2.146, "volume": 683936.81, "close_time": 1752278399999, "quote_volume": 1482185.58002, "trades": 11143, "taker_buy_base": 325447.13, "taker_buy_quote": 705528.93202 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 2.145, "high": 2.161, "low": 1.987, "close": 2.077, "volume": 295720.6, "close_time": 1752364799999, "quote_volume": 613905.18879, "trades": 6430, "taker_buy_base": 123853.61, "taker_buy_quote": 258027.69515 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 2.08, "high": 2.245, "low": 2.08, "close": 2.146, "volume": 305247.18, "close_time": 1752451199999, "quote_volume": 660544.97861, "trades": 7249, "taker_buy_base": 157693.22, "taker_buy_quote": 341805.55308 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 2.147, "high": 2.272, "low": 2.123, "close": 2.174, "volume": 329635.23, "close_time": 1752537599999, "quote_volume": 725544.36911, "trades": 8640, "taker_buy_base": 162386.5, "taker_buy_quote": 357538.56574 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 2.171, "high": 2.222, "low": 2.053, "close": 2.21, "volume": 398041.72, "close_time": 1752623999999, "quote_volume": 844781.67645, "trades": 7020, "taker_buy_base": 200563.62, "taker_buy_quote": 425956.59004 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 2.21, "high": 2.314, "low": 2.18, "close": 2.228, "volume": 455905.13, "close_time": 1752710399999, "quote_volume": 1020838.51898, "trades": 7286, "taker_buy_base": 272537.22, "taker_buy_quote": 609614.70526 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 2.231, "high": 2.325, "low": 2.125, "close": 2.249, "volume": 543868.82, "close_time": 1752796799999, "quote_volume": 1220627.04811, "trades": 8889, "taker_buy_base": 275958.67, "taker_buy_quote": 619797.79383 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 2.252, "high": 2.413, "low": 2.197, "close": 2.25, "volume": 607834.5, "close_time": 1752883199999, "quote_volume": 1413561.21582, "trades": 10012, "taker_buy_base": 291598.09, "taker_buy_quote": 678489.79157 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 2.251, "high": 2.339, "low": 2.18, "close": 2.246, "volume": 285553.61, "close_time": 1752969599999, "quote_volume": 640590.05484, "trades": 4953, "taker_buy_base": 139455.01, "taker_buy_quote": 313004.79531 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 2.247, "high": 2.362, "low": 2.147, "close": 2.284, "volume": 744956.48, "close_time": 1753055999999, "quote_volume": 1687031.92848, "trades": 10047, "taker_buy_base": 374804.18, "taker_buy_quote": 849588.85004 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 2.278, "high": 2.46, "low": 2.231, "close": 2.358, "volume": 1012989.96, "close_time": 1753142399999, "quote_volume": 2390950.3144, "trades": 12540, "taker_buy_base": 565451.54, "taker_buy_quote": 1336317.82376 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 2.36, "high": 2.384, "low": 2.178, "close": 2.271, "volume": 911739.36, "close_time": 1753228799999, "quote_volume": 2047336.99479, "trades": 14156, "taker_buy_base": 403090.22, "taker_buy_quote": 904822.22347 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 2.269, "high": 2.273, "low": 1.953, "close": 2.004, "volume": 823955.84, "close_time": 1753315199999, "quote_volume": 1731141.43028, "trades": 12328, "taker_buy_base": 381882.61, "taker_buy_quote": 802473.63334 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 2.005, "high": 2.034, "low": 1.801, "close": 1.912, "volume": 599665.29, "close_time": 1753401599999, "quote_volume": 1158683.40211, "trades": 8789, "taker_buy_base": 287529.46, "taker_buy_quote": 555703.37323 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 1.912, "high": 1.978, "low": 1.862, "close": 1.964, "volume": 517130.13, "close_time": 1753487999999, "quote_volume": 989927.24004, "trades": 7188, "taker_buy_base": 270951.67, "taker_buy_quote": 519078.34335 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 1.963, "high": 2.003, "low": 1.94, "close": 1.963, "volume": 187145.62, "close_time": 1753574399999, "quote_volume": 367935.75436, "trades": 2637, "taker_buy_base": 83521.34, "taker_buy_quote": 164355.2516 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 1.966, "high": 2.033, "low": 1.956, "close": 2.02, "volume": 235723.33, "close_time": 1753660799999, "quote_volume": 469389.3223, "trades": 3406, "taker_buy_base": 109900.66, "taker_buy_quote": 218803.46988 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 2.02, "high": 2.062, "low": 1.809, "close": 1.861, "volume": 427017.07, "close_time": 1753747199999, "quote_volume": 837834.86335, "trades": 6400, "taker_buy_base": 187065.82, "taker_buy_quote": 367452.44285 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 1.861, "high": 1.929, "low": 1.794, "close": 1.846, "volume": 358149.04, "close_time": 1753833599999, "quote_volume": 663924.12093, "trades": 4926, "taker_buy_base": 185075.61, "taker_buy_quote": 343798.75497 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 1.841, "high": 1.859, "low": 1.722, "close": 1.818, "volume": 413180.7, "close_time": 1753919999999, "quote_volume": 745672.66303, "trades": 5501, "taker_buy_base": 203415.89, "taker_buy_quote": 367469.69612 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 1.817, "high": 1.887, "low": 1.712, "close": 1.726, "volume": 422024.63, "close_time": 1754006399999, "quote_volume": 763093.07482, "trades": 5136, "taker_buy_base": 211798.51, "taker_buy_quote": 384288.05421 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 1.726, "high": 1.748, "low": 1.646, "close": 1.707, "volume": 620682.68, "close_time": 1754092799999, "quote_volume": 1057579.25229, "trades": 8000, "taker_buy_base": 313155.31, "taker_buy_quote": 533886.28964 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 1.706, "high": 1.746, "low": 1.639, "close": 1.681, "volume": 382290.44, "close_time": 1754179199999, "quote_volume": 645877.04837, "trades": 4694, "taker_buy_base": 200068.23, "taker_buy_quote": 337971.27263 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 1.68, "high": 1.756, "low": 1.657, "close": 1.74, "volume": 199944.92, "close_time": 1754265599999, "quote_volume": 344258.31469, "trades": 3791, "taker_buy_base": 93161.15, "taker_buy_quote": 160514.03553 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 1.742, "high": 1.831, "low": 1.72, "close": 1.816, "volume": 259524.61, "close_time": 1754351999999, "quote_volume": 460367.92012, "trades": 3072, "taker_buy_base": 123264.4, "taker_buy_quote": 218957.94222 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 1.816, "high": 1.816, "low": 1.711, "close": 1.758, "volume": 430258.41, "close_time": 1754438399999, "quote_volume": 754850.0145, "trades": 4663, "taker_buy_base": 211992.63, "taker_buy_quote": 371849.79996 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 1.758, "high": 1.834, "low": 1.696, "close": 1.801, "volume": 506794.86, "close_time": 1754524799999, "quote_volume": 900294.7282, "trades": 5625, "taker_buy_base": 248558.71, "taker_buy_quote": 441661.21538 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 1.803, "high": 1.859, "low": 1.78, "close": 1.845, "volume": 337581.55, "close_time": 1754611199999, "quote_volume": 614740.93735, "trades": 3882, "taker_buy_base": 161680.8, "taker_buy_quote": 294690.81615 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 1.845, "high": 1.889, "low": 1.808, "close": 1.862, "volume": 365629.01, "close_time": 1754697599999, "quote_volume": 677133.46251, "trades": 4292, "taker_buy_base": 197153.83, "taker_buy_quote": 365264.17129 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 1.864, "high": 1.986, "low": 1.862, "close": 1.953, "volume": 319049.67, "close_time": 1754783999999, "quote_volume": 615791.59002, "trades": 3619, "taker_buy_base": 147503.78, "taker_buy_quote": 284620.91212 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 1.953, "high": 2.415, "low": 1.886, "close": 2.225, "volume": 2602804.53, "close_time": 1754870399999, "quote_volume": 5720828.4663, "trades": 27229, "taker_buy_base": 1351213.98, "taker_buy_quote": 2972693.67855 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 2.225, "high": 2.599, "low": 2.167, "close": 2.312, "volume": 3783904.62, "close_time": 1754956799999, "quote_volume": 9169888.77562, "trades": 47716, "taker_buy_base": 1896605.56, "taker_buy_quote": 4598510.35768 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 2.311, "high": 2.354, "low": 2.193, "close": 2.276, "volume": 1219346.29, "close_time": 1755043199999, "quote_volume": 2778600.02464, "trades": 19261, "taker_buy_base": 588297.15, "taker_buy_quote": 1338634.16233 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 2.274, "high": 2.388, "low": 2.221, "close": 2.362, "volume": 697061.77, "close_time": 1755129599999, "quote_volume": 1619985.02748, "trades": 11502, "taker_buy_base": 339048.95, "taker_buy_quote": 788513.63367 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 2.363, "high": 2.364, "low": 2.064, "close": 2.11, "volume": 784525.02, "close_time": 1755215999999, "quote_volume": 1707726.92779, "trades": 11528, "taker_buy_base": 359410.74, "taker_buy_quote": 782222.23771 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 2.111, "high": 2.18, "low": 2.03, "close": 2.111, "volume": 430296.42, "close_time": 1755302399999, "quote_volume": 909349.36291, "trades": 7256, "taker_buy_base": 206842.98, "taker_buy_quote": 437109.63625 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 2.112, "high": 2.124, "low": 2.076, "close": 2.099, "volume": 148433.62, "close_time": 1755388799999, "quote_volume": 311883.80448, "trades": 2449, "taker_buy_base": 68223.6, "taker_buy_quote": 143338.28988 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 2.1, "high": 2.207, "low": 2.093, "close": 2.135, "volume": 341397.7, "close_time": 1755475199999, "quote_volume": 736472.92717, "trades": 5188, "taker_buy_base": 171374.16, "taker_buy_quote": 369686.31596 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 2.138, "high": 2.147, "low": 2.007, "close": 2.028, "volume": 456108.03, "close_time": 1755561599999, "quote_volume": 941078.12773, "trades": 6204, "taker_buy_base": 232304.42, "taker_buy_quote": 479066.63347 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 2.029, "high": 2.07, "low": 1.916, "close": 1.917, "volume": 364870.75, "close_time": 1755647999999, "quote_volume": 722468.52301, "trades": 4821, "taker_buy_base": 179861.55, "taker_buy_quote": 356570.4432 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 1.916, "high": 2.081, "low": 1.908, "close": 2.012, "volume": 434527.25, "close_time": 1755734399999, "quote_volume": 867748.51829, "trades": 5684, "taker_buy_base": 200398.82, "taker_buy_quote": 399943.61762 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 2.012, "high": 2.017, "low": 1.91, "close": 1.923, "volume": 487525.9, "close_time": 1755820799999, "quote_volume": 958154.38945, "trades": 7081, "taker_buy_base": 221571.41, "taker_buy_quote": 436209.26603 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 1.922, "high": 2.092, "low": 1.847, "close": 2.089, "volume": 397254.61, "close_time": 1755907199999, "quote_volume": 780462.81758, "trades": 4594, "taker_buy_base": 197220.89, "taker_buy_quote": 388421.71705 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 2.088, "high": 2.109, "low": 2.012, "close": 2.096, "volume": 241945.43, "close_time": 1755993599999, "quote_volume": 502964.44139, "trades": 3329, "taker_buy_base": 111886.79, "taker_buy_quote": 232593.7454 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 2.099, "high": 2.203, "low": 2.015, "close": 2.1, "volume": 909296.45, "close_time": 1756079999999, "quote_volume": 1913918.90202, "trades": 9416, "taker_buy_base": 411283.49, "taker_buy_quote": 865786.09583 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 2.102, "high": 2.11, "low": 1.854, "close": 1.885, "volume": 422990.19, "close_time": 1756166399999, "quote_volume": 828047.50814, "trades": 5691, "taker_buy_base": 187848.71, "taker_buy_quote": 367397.58366 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 1.884, "high": 1.982, "low": 1.869, "close": 1.96, "volume": 311489.9, "close_time": 1756252799999, "quote_volume": 598200.51869, "trades": 4362, "taker_buy_base": 161664.37, "taker_buy_quote": 310347.87893 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 1.959, "high": 1.987, "low": 1.925, "close": 1.932, "volume": 227829.78, "close_time": 1756339199999, "quote_volume": 445721.18821, "trades": 2740, "taker_buy_base": 115651.37, "taker_buy_quote": 226429.93622 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 1.931, "high": 2.022, "low": 1.912, "close": 2.016, "volume": 289374.48, "close_time": 1756425599999, "quote_volume": 572547.51902, "trades": 3471, "taker_buy_base": 131930.74, "taker_buy_quote": 261326.65361 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 2.017, "high": 2.291, "low": 1.903, "close": 1.947, "volume": 1675938.12, "close_time": 1756511999999, "quote_volume": 3466509.60329, "trades": 18142, "taker_buy_base": 879746.64, "taker_buy_quote": 1828676.90855 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 1.947, "high": 1.966, "low": 1.88, "close": 1.945, "volume": 163972.36, "close_time": 1756598399999, "quote_volume": 316557.9637, "trades": 2297, "taker_buy_base": 65515.31, "taker_buy_quote": 126638.4541 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 1.946, "high": 1.976, "low": 1.876, "close": 1.878, "volume": 134598.1, "close_time": 1756684799999, "quote_volume": 260167.39211, "trades": 2084, "taker_buy_base": 62990.68, "taker_buy_quote": 121603.5578 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 1.875, "high": 1.91, "low": 1.772, "close": 1.816, "volume": 196180.28, "close_time": 1756771199999, "quote_volume": 360794.26386, "trades": 2570, "taker_buy_base": 85352.64, "taker_buy_quote": 157343.32282 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 1.814, "high": 1.884, "low": 1.811, "close": 1.871, "volume": 140634.1, "close_time": 1756857599999, "quote_volume": 261337.83783, "trades": 1951, "taker_buy_base": 55953.51, "taker_buy_quote": 103875.14471 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 1.873, "high": 1.909, "low": 1.847, "close": 1.892, "volume": 85198.09, "close_time": 1756943999999, "quote_volume": 160264.98409, "trades": 1237, "taker_buy_base": 35649.07, "taker_buy_quote": 67089.71855 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 1.892, "high": 1.903, "low": 1.797, "close": 1.804, "volume": 135988.24, "close_time": 1757030399999, "quote_volume": 250248.03054, "trades": 2088, "taker_buy_base": 67819.45, "taker_buy_quote": 124928.41581 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 1.804, "high": 1.879, "low": 1.803, "close": 1.834, "volume": 222393.12, "close_time": 1757116799999, "quote_volume": 409377.70054, "trades": 2789, "taker_buy_base": 103713.08, "taker_buy_quote": 191006.71277 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 1.836, "high": 1.852, "low": 1.799, "close": 1.836, "volume": 95094.01, "close_time": 1757203199999, "quote_volume": 173273.44339, "trades": 1627, "taker_buy_base": 44653.48, "taker_buy_quote": 81353.56913 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 1.834, "high": 1.896, "low": 1.833, "close": 1.883, "volume": 116887.27, "close_time": 1757289599999, "quote_volume": 218659.62044, "trades": 2823, "taker_buy_base": 58880.27, "taker_buy_quote": 110138.87621 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 1.882, "high": 1.994, "low": 1.871, "close": 1.974, "volume": 409375.88, "close_time": 1757375999999, "quote_volume": 795287.60039, "trades": 9594, "taker_buy_base": 202340.45, "taker_buy_quote": 393057.88362 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 1.976, "high": 2.048, "low": 1.946, "close": 1.981, "volume": 387188.05, "close_time": 1757462399999, "quote_volume": 772378.89064, "trades": 7706, "taker_buy_base": 191661.0, "taker_buy_quote": 382264.39154 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 1.982, "high": 2.049, "low": 1.966, "close": 2.016, "volume": 293852.96, "close_time": 1757548799999, "quote_volume": 590082.77217, "trades": 6394, "taker_buy_base": 152216.35, "taker_buy_quote": 305788.75225 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 2.015, "high": 2.043, "low": 1.983, "close": 2.032, "volume": 251051.21, "close_time": 1757635199999, "quote_volume": 506046.46026, "trades": 5310, "taker_buy_base": 109204.84, "taker_buy_quote": 220274.36309 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 2.034, "high": 2.053, "low": 1.968, "close": 2.031, "volume": 156329.53, "close_time": 1757721599999, "quote_volume": 314364.23331, "trades": 4203, "taker_buy_base": 85878.56, "taker_buy_quote": 172573.22964 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 2.031, "high": 2.095, "low": 2.013, "close": 2.082, "volume": 292513.35, "close_time": 1757807999999, "quote_volume": 601881.93698, "trades": 5753, "taker_buy_base": 143648.79, "taker_buy_quote": 295495.56796 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 2.082, "high": 2.092, "low": 1.952, "close": 1.987, "volume": 235761.16, "close_time": 1757894399999, "quote_volume": 475825.41188, "trades": 5405, "taker_buy_base": 108148.7, "taker_buy_quote": 218442.09747 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 1.988, "high": 2.018, "low": 1.856, "close": 1.889, "volume": 247937.76, "close_time": 1757980799999, "quote_volume": 476277.07102, "trades": 4634, "taker_buy_base": 113975.52, "taker_buy_quote": 218850.5955 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 1.887, "high": 1.942, "low": 1.847, "close": 1.928, "volume": 160048.17, "close_time": 1758067199999, "quote_volume": 303838.66956, "trades": 4379, "taker_buy_base": 74797.44, "taker_buy_quote": 142116.54672 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 1.929, "high": 2.023, "low": 1.885, "close": 2.0, "volume": 634754.45, "close_time": 1758153599999, "quote_volume": 1231709.46897, "trades": 8437, "taker_buy_base": 470101.41, "taker_buy_quote": 913210.62371 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 2.0, "high": 2.112, "low": 1.979, "close": 2.075, "volume": 828991.66, "close_time": 1758239999999, "quote_volume": 1685425.79669, "trades": 9361, "taker_buy_base": 452458.13, "taker_buy_quote": 920928.21821 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 2.077, "high": 2.101, "low": 1.959, "close": 1.977, "volume": 670449.01, "close_time": 1758326399999, "quote_volume": 1353024.30341, "trades": 9107, "taker_buy_base": 302278.52, "taker_buy_quote": 610623.80024 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 1.976, "high": 2.06, "low": 1.939, "close": 2.037, "volume": 479771.32, "close_time": 1758412799999, "quote_volume": 959861.09124, "trades": 8147, "taker_buy_base": 260811.89, "taker_buy_quote": 522149.34697 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 2.038, "high": 2.046, "low": 1.987, "close": 1.992, "volume": 276783.04, "close_time": 1758499199999, "quote_volume": 556965.02957, "trades": 4623, "taker_buy_base": 129598.63, "taker_buy_quote": 260713.29693 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 1.99, "high": 1.998, "low": 1.783, "close": 1.92, "volume": 1386897.61, "close_time": 1758585599999, "quote_volume": 2589402.87291, "trades": 13891, "taker_buy_base": 708781.94, "taker_buy_quote": 1318587.63918 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 1.919, "high": 2.093, "low": 1.852, "close": 2.071, "volume": 918708.16, "close_time": 1758671999999, "quote_volume": 1809483.16376, "trades": 10963, "taker_buy_base": 457059.96, "taker_buy_quote": 902772.59405 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 2.071, "high": 2.242, "low": 2.056, "close": 2.161, "volume": 1441323.83, "close_time": 1758758399999, "quote_volume": 3130029.72048, "trades": 19906, "taker_buy_base": 665220.92, "taker_buy_quote": 1442933.62137 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 2.16, "high": 2.173, "low": 1.972, "close": 2.153, "volume": 1234984.06, "close_time": 1758844799999, "quote_volume": 2570542.32563, "trades": 15123, "taker_buy_base": 676999.01, "taker_buy_quote": 1409919.61281 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 2.152, "high": 2.437, "low": 2.102, "close": 2.362, "volume": 5998140.03, "close_time": 1758931199999, "quote_volume": 13859311.62712, "trades": 54014, "taker_buy_base": 2149516.22, "taker_buy_quote": 4936073.0826 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 2.365, "high": 2.426, "low": 2.283, "close": 2.287, "volume": 956650.34, "close_time": 1759017599999, "quote_volume": 2249903.64658, "trades": 18026, "taker_buy_base": 368965.45, "taker_buy_quote": 865930.00167 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 2.289, "high": 2.439, "low": 2.249, "close": 2.289, "volume": 666713.61, "close_time": 1759103999999, "quote_volume": 1555494.19087, "trades": 13187, "taker_buy_base": 327077.18, "taker_buy_quote": 764200.01132 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 2.301, "high": 2.342, "low": 2.227, "close": 2.26, "volume": 631131.68, "close_time": 1759190399999, "quote_volume": 1441193.74008, "trades": 13472, "taker_buy_base": 294483.31, "taker_buy_quote": 672657.80112 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 2.258, "high": 2.27, "low": 1.976, "close": 2.001, "volume": 2490991.54, "close_time": 1759276799999, "quote_volume": 5161851.04831, "trades": 19383, "taker_buy_base": 1752867.91, "taker_buy_quote": 3624208.05961 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 2.0, "high": 2.244, "low": 1.954, "close": 2.177, "volume": 828500.58, "close_time": 1759363199999, "quote_volume": 1737403.1286, "trades": 17689, "taker_buy_base": 398802.72, "taker_buy_quote": 836170.34064 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 2.176, "high": 2.406, "low": 2.171, "close": 2.289, "volume": 1190055.27, "close_time": 1759449599999, "quote_volume": 2747190.64582, "trades": 27373, "taker_buy_base": 571192.71, "taker_buy_quote": 1320369.18001 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 2.288, "high": 2.513, "low": 2.236, "close": 2.419, "volume": 1252288.84, "close_time": 1759535999999, "quote_volume": 2973132.39821, "trades": 24575, "taker_buy_base": 572033.87, "taker_buy_quote": 1358476.70122 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 2.42, "high": 2.421, "low": 2.272, "close": 2.313, "volume": 392394.08, "close_time": 1759622399999, "quote_volume": 919372.42988, "trades": 9286, "taker_buy_base": 178423.81, "taker_buy_quote": 418120.85579 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 2.314, "high": 2.359, "low": 2.247, "close": 2.276, "volume": 485903.97, "close_time": 1759708799999, "quote_volume": 1119971.40925, "trades": 10257, "taker_buy_base": 218094.75, "taker_buy_quote": 502067.8963 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 2.277, "high": 2.498, "low": 2.234, "close": 2.423, "volume": 719989.8, "close_time": 1759795199999, "quote_volume": 1699510.98028, "trades": 15095, "taker_buy_base": 358171.13, "taker_buy_quote": 844315.43902 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 2.423, "high": 2.578, "low": 2.356, "close": 2.422, "volume": 870970.86, "close_time": 1759881599999, "quote_volume": 2131304.70451, "trades": 15425, "taker_buy_base": 358781.1, "taker_buy_quote": 881573.22093 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 2.422, "high": 2.508, "low": 2.338, "close": 2.433, "volume": 730393.3, "close_time": 1759967999999, "quote_volume": 1761494.03522, "trades": 14754, "taker_buy_base": 285625.76, "taker_buy_quote": 691945.15282 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 2.431, "high": 2.444, "low": 2.249, "close": 2.276, "volume": 557446.34, "close_time": 1760054399999, "quote_volume": 1304468.9343, "trades": 9701, "taker_buy_base": 222333.87, "taker_buy_quote": 521929.92516 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 2.272, "high": 2.66, "low": 0.465, "close": 1.804, "volume": 1574006.5, "close_time": 1760140799999, "quote_volume": 2947105.20277, "trades": 21524, "taker_buy_base": 772178.47, "taker_buy_quote": 1455094.30799 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 1.809, "high": 1.95, "low": 1.694, "close": 1.732, "volume": 1191621.36, "close_time": 1760227199999, "quote_volume": 2189221.96748, "trades": 11003, "taker_buy_base": 714440.46, "taker_buy_quote": 1308318.2055 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 1.727, "high": 2.013, "low": 1.696, "close": 1.958, "volume": 419795.98, "close_time": 1760313599999, "quote_volume": 795925.42764, "trades": 7671, "taker_buy_base": 214901.87, "taker_buy_quote": 408017.01825 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 1.957, "high": 2.059, "low": 1.901, "close": 2.039, "volume": 914118.04, "close_time": 1760399999999, "quote_volume": 1804088.14753, "trades": 15447, "taker_buy_base": 457815.3, "taker_buy_quote": 903772.59077 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 2.04, "high": 2.045, "low": 1.825, "close": 1.92, "volume": 667908.99, "close_time": 1760486399999, "quote_volume": 1274230.92119, "trades": 9033, "taker_buy_base": 434447.53, "taker_buy_quote": 827943.77201 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 1.923, "high": 1.973, "low": 1.801, "close": 1.847, "volume": 361991.63, "close_time": 1760572799999, "quote_volume": 687685.54724, "trades": 6164, "taker_buy_base": 161704.83, "taker_buy_quote": 306856.22228 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 1.847, "high": 1.864, "low": 1.694, "close": 1.719, "volume": 289315.7, "close_time": 1760659199999, "quote_volume": 512186.36483, "trades": 5569, "taker_buy_base": 141364.31, "taker_buy_quote": 250409.6519 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 1.715, "high": 1.773, "low": 1.588, "close": 1.702, "volume": 745110.91, "close_time": 1760745599999, "quote_volume": 1237501.87852, "trades": 6776, "taker_buy_base": 356589.26, "taker_buy_quote": 592748.57161 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 1.703, "high": 1.747, "low": 1.68, "close": 1.705, "volume": 137444.6, "close_time": 1760831999999, "quote_volume": 235095.13855, "trades": 2355, "taker_buy_base": 64682.56, "taker_buy_quote": 110680.5982 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 1.704, "high": 1.767, "low": 1.669, "close": 1.703, "volume": 445128.83, "close_time": 1760918399999, "quote_volume": 764441.93692, "trades": 5336, "taker_buy_base": 227223.08, "taker_buy_quote": 390297.05101 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 1.7, "high": 1.789, "low": 1.642, "close": 1.729, "volume": 348730.27, "close_time": 1761004799999, "quote_volume": 597768.82142, "trades": 4840, "taker_buy_base": 183839.53, "taker_buy_quote": 314861.5896 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 1.728, "high": 1.825, "low": 1.66, "close": 1.662, "volume": 586537.5, "close_time": 1761091199999, "quote_volume": 1017313.99026, "trades": 7446, "taker_buy_base": 304651.83, "taker_buy_quote": 527971.83363 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 1.662, "high": 1.746, "low": 1.594, "close": 1.66, "volume": 417167.82, "close_time": 1761177599999, "quote_volume": 696259.88789, "trades": 5330, "taker_buy_base": 219078.61, "taker_buy_quote": 365529.58423 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 1.655, "high": 1.745, "low": 1.647, "close": 1.711, "volume": 191252.84, "close_time": 1761263999999, "quote_volume": 325173.26754, "trades": 1754, "taker_buy_base": 94630.57, "taker_buy_quote": 161126.19584 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 1.713, "high": 1.748, "low": 1.668, "close": 1.691, "volume": 172063.79, "close_time": 1761350399999, "quote_volume": 293808.70329, "trades": 2707, "taker_buy_base": 104726.04, "taker_buy_quote": 178734.12126 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 1.684, "high": 1.738, "low": 1.665, "close": 1.723, "volume": 86433.62, "close_time": 1761436799999, "quote_volume": 146856.34343, "trades": 875, "taker_buy_base": 47013.15, "taker_buy_quote": 79823.18399 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 1.722, "high": 1.784, "low": 1.695, "close": 1.76, "volume": 173442.26, "close_time": 1761523199999, "quote_volume": 302964.00767, "trades": 2268, "taker_buy_base": 92370.23, "taker_buy_quote": 161430.29106 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 1.761, "high": 1.803, "low": 1.682, "close": 1.695, "volume": 153874.9, "close_time": 1761609599999, "quote_volume": 267857.66753, "trades": 2502, "taker_buy_base": 74064.61, "taker_buy_quote": 128899.4551 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 1.692, "high": 1.748, "low": 1.63, "close": 1.659, "volume": 256453.0, "close_time": 1761695999999, "quote_volume": 430862.39633, "trades": 3776, "taker_buy_base": 150798.47, "taker_buy_quote": 253182.85401 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 1.659, "high": 1.708, "low": 1.628, "close": 1.637, "volume": 250283.87, "close_time": 1761782399999, "quote_volume": 418032.4653, "trades": 3634, "taker_buy_base": 122360.45, "taker_buy_quote": 204408.63543 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 1.642, "high": 1.655, "low": 1.495, "close": 1.54, "volume": 473930.03, "close_time": 1761868799999, "quote_volume": 743269.3917, "trades": 5747, "taker_buy_base": 270042.29, "taker_buy_quote": 423692.20691 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 1.539, "high": 1.574, "low": 1.505, "close": 1.547, "volume": 204728.15, "close_time": 1761955199999, "quote_volume": 316560.00256, "trades": 2403, "taker_buy_base": 114442.53, "taker_buy_quote": 177066.36145 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 1.546, "high": 1.647, "low": 1.535, "close": 1.633, "volume": 212060.25, "close_time": 1762041599999, "quote_volume": 337573.94406, "trades": 3075, "taker_buy_base": 117104.24, "taker_buy_quote": 186227.30378 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 1.63, "high": 1.71, "low": 1.588, "close": 1.653, "volume": 315430.48, "close_time": 1762127999999, "quote_volume": 521160.56937, "trades": 4741, "taker_buy_base": 153990.78, "taker_buy_quote": 254486.06309 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 1.648, "high": 1.697, "low": 1.389, "close": 1.436, "volume": 832681.33, "close_time": 1762214399999, "quote_volume": 1267278.44656, "trades": 9936, "taker_buy_base": 482336.06, "taker_buy_quote": 729803.17837 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 1.436, "high": 1.464, "low": 1.283, "close": 1.406, "volume": 1132093.19, "close_time": 1762300799999, "quote_volume": 1554098.69651, "trades": 10131, "taker_buy_base": 529706.79, "taker_buy_quote": 728079.51218 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 1.41, "high": 1.506, "low": 1.35, "close": 1.474, "volume": 191478.21, "close_time": 1762387199999, "quote_volume": 277042.50681, "trades": 3841, "taker_buy_base": 103724.4, "taker_buy_quote": 149931.06946 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 1.469, "high": 1.59, "low": 1.419, "close": 1.56, "volume": 547461.77, "close_time": 1762473599999, "quote_volume": 830978.09895, "trades": 6879, "taker_buy_base": 281261.71, "taker_buy_quote": 427666.56484 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 1.56, "high": 1.881, "low": 1.526, "close": 1.683, "volume": 1139866.59, "close_time": 1762559999999, "quote_volume": 1954112.01891, "trades": 16418, "taker_buy_base": 570679.79, "taker_buy_quote": 976487.49835 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 1.684, "high": 1.726, "low": 1.595, "close": 1.643, "volume": 347663.87, "close_time": 1762646399999, "quote_volume": 572983.68505, "trades": 4086, "taker_buy_base": 165718.85, "taker_buy_quote": 273081.8147 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 1.644, "high": 1.728, "low": 1.568, "close": 1.702, "volume": 486588.6, "close_time": 1762732799999, "quote_volume": 811376.49582, "trades": 7250, "taker_buy_base": 268111.84, "taker_buy_quote": 447559.50899 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 1.698, "high": 1.767, "low": 1.579, "close": 1.618, "volume": 464053.12, "close_time": 1762819199999, "quote_volume": 777945.90714, "trades": 7795, "taker_buy_base": 187865.71, "taker_buy_quote": 313959.51999 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 1.62, "high": 1.633, "low": 1.496, "close": 1.508, "volume": 287189.87, "close_time": 1762905599999, "quote_volume": 452983.81658, "trades": 5068, "taker_buy_base": 130666.09, "taker_buy_quote": 206017.65532 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 1.514, "high": 1.654, "low": 1.467, "close": 1.535, "volume": 480424.88, "close_time": 1762991999999, "quote_volume": 758057.53026, "trades": 7774, "taker_buy_base": 241077.95, "taker_buy_quote": 381062.31601 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 1.534, "high": 1.583, "low": 1.509, "close": 1.542, "volume": 281918.58, "close_time": 1763078399999, "quote_volume": 435561.50868, "trades": 6856, "taker_buy_base": 133420.46, "taker_buy_quote": 205961.73005 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 1.54, "high": 1.544, "low": 1.428, "close": 1.449, "volume": 278404.31, "close_time": 1763164799999, "quote_volume": 412125.12793, "trades": 3150, "taker_buy_base": 125883.48, "taker_buy_quote": 186835.59574 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 1.452, "high": 1.511, "low": 1.447, "close": 1.474, "volume": 104961.25, "close_time": 1763251199999, "quote_volume": 155162.35556, "trades": 2274, "taker_buy_base": 57902.91, "taker_buy_quote": 85741.5158 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 1.474, "high": 1.498, "low": 1.398, "close": 1.43, "volume": 306750.63, "close_time": 1763337599999, "quote_volume": 441043.64847, "trades": 3207, "taker_buy_base": 154749.76, "taker_buy_quote": 222750.90187 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 1.429, "high": 1.455, "low": 1.375, "close": 1.385, "volume": 222392.16, "close_time": 1763423999999, "quote_volume": 313529.24521, "trades": 5429, "taker_buy_base": 107276.76, "taker_buy_quote": 151135.80443 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 1.387, "high": 1.459, "low": 1.378, "close": 1.433, "volume": 149265.01, "close_time": 1763510399999, "quote_volume": 212099.02667, "trades": 2152, "taker_buy_base": 59778.03, "taker_buy_quote": 85251.61921 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 1.433, "high": 1.438, "low": 1.344, "close": 1.403, "volume": 240636.5, "close_time": 1763596799999, "quote_volume": 330047.68945, "trades": 2428, "taker_buy_base": 125296.63, "taker_buy_quote": 171420.57469 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 1.4, "high": 1.417, "low": 1.318, "close": 1.339, "volume": 170840.54, "close_time": 1763683199999, "quote_volume": 233638.95716, "trades": 2590, "taker_buy_base": 67862.83, "taker_buy_quote": 93165.37492 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 1.34, "high": 1.355, "low": 1.183, "close": 1.242, "volume": 303325.11, "close_time": 1763769599999, "quote_volume": 382176.4593, "trades": 3399, "taker_buy_base": 122133.3, "taker_buy_quote": 153676.004 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 1.241, "high": 1.281, "low": 1.2, "close": 1.264, "volume": 206918.82, "close_time": 1763855999999, "quote_volume": 258330.33107, "trades": 1778, "taker_buy_base": 106744.4, "taker_buy_quote": 133210.13731 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 1.264, "high": 1.288, "low": 1.248, "close": 1.252, "volume": 91005.83, "close_time": 1763942399999, "quote_volume": 115460.81349, "trades": 1156, "taker_buy_base": 43871.32, "taker_buy_quote": 55735.00148 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 1.252, "high": 1.315, "low": 1.233, "close": 1.306, "volume": 198386.49, "close_time": 1764028799999, "quote_volume": 255381.63177, "trades": 1636, "taker_buy_base": 118012.19, "taker_buy_quote": 151815.17534 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 1.306, "high": 1.358, "low": 1.257, "close": 1.345, "volume": 227300.65, "close_time": 1764115199999, "quote_volume": 294845.87789, "trades": 2298, "taker_buy_base": 133825.01, "taker_buy_quote": 173702.24543 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 1.343, "high": 1.35, "low": 1.291, "close": 1.317, "volume": 109668.44, "close_time": 1764201599999, "quote_volume": 144866.15779, "trades": 1786, "taker_buy_base": 59014.46, "taker_buy_quote": 77916.68868 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 1.318, "high": 1.365, "low": 1.307, "close": 1.352, "volume": 104737.32, "close_time": 1764287999999, "quote_volume": 139939.7643, "trades": 2638, "taker_buy_base": 49598.92, "taker_buy_quote": 66236.05998 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 1.351, "high": 1.375, "low": 1.346, "close": 1.358, "volume": 218764.42, "close_time": 1764374399999, "quote_volume": 297162.58931, "trades": 5591, "taker_buy_base": 102770.06, "taker_buy_quote": 139552.92019 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 1.358, "high": 1.358, "low": 1.301, "close": 1.32, "volume": 101789.21, "close_time": 1764460799999, "quote_volume": 135133.26153, "trades": 2724, "taker_buy_base": 41810.62, "taker_buy_quote": 55613.57325 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 1.32, "high": 1.392, "low": 1.314, "close": 1.353, "volume": 123518.58, "close_time": 1764547199999, "quote_volume": 167939.06389, "trades": 1754, "taker_buy_base": 67893.3, "taker_buy_quote": 92503.55225 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 1.356, "high": 1.375, "low": 1.184, "close": 1.247, "volume": 400918.35, "close_time": 1764633599999, "quote_volume": 508809.86802, "trades": 4509, "taker_buy_base": 193580.24, "taker_buy_quote": 244511.4212 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 1.247, "high": 1.493, "low": 1.245, "close": 1.429, "volume": 674097.82, "close_time": 1764719999999, "quote_volume": 932537.6234, "trades": 6953, "taker_buy_base": 352424.76, "taker_buy_quote": 486015.6814 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 1.433, "high": 1.448, "low": 1.396, "close": 1.41, "volume": 199684.95, "close_time": 1764806399999, "quote_volume": 283621.44162, "trades": 2525, "taker_buy_base": 106874.38, "taker_buy_quote": 151783.3772 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 1.41, "high": 1.484, "low": 1.386, "close": 1.398, "volume": 308249.85, "close_time": 1764892799999, "quote_volume": 442526.73631, "trades": 3503, "taker_buy_base": 143118.79, "taker_buy_quote": 205349.59748 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 1.4, "high": 1.412, "low": 1.343, "close": 1.373, "volume": 151521.05, "close_time": 1764979199999, "quote_volume": 207827.72511, "trades": 2023, "taker_buy_base": 78286.25, "taker_buy_quote": 107504.26777 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 1.373, "high": 1.427, "low": 1.369, "close": 1.402, "volume": 170471.99, "close_time": 1765065599999, "quote_volume": 238470.60813, "trades": 1577, "taker_buy_base": 87146.94, "taker_buy_quote": 121817.22177 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 1.401, "high": 1.431, "low": 1.353, "close": 1.366, "volume": 164859.09, "close_time": 1765151999999, "quote_volume": 230133.23572, "trades": 2047, "taker_buy_base": 91205.36, "taker_buy_quote": 127192.97877 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 1.367, "high": 1.415, "low": 1.366, "close": 1.379, "volume": 150973.11, "close_time": 1765238399999, "quote_volume": 209665.98332, "trades": 1947, "taker_buy_base": 80231.44, "taker_buy_quote": 111504.6213 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 1.38, "high": 1.598, "low": 1.371, "close": 1.462, "volume": 495732.0, "close_time": 1765324799999, "quote_volume": 738999.74172, "trades": 6582, "taker_buy_base": 255383.82, "taker_buy_quote": 380557.34169 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 1.464, "high": 1.548, "low": 1.463, "close": 1.476, "volume": 354424.83, "close_time": 1765411199999, "quote_volume": 531009.29485, "trades": 4508, "taker_buy_base": 189325.62, "taker_buy_quote": 283564.29288 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 1.478, "high": 1.486, "low": 1.395, "close": 1.445, "volume": 156473.38, "close_time": 1765497599999, "quote_volume": 223755.91016, "trades": 2740, "taker_buy_base": 74511.95, "taker_buy_quote": 106681.71957 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 1.448, "high": 1.5, "low": 1.385, "close": 1.476, "volume": 219845.73, "close_time": 1765583999999, "quote_volume": 318897.96817, "trades": 2942, "taker_buy_base": 114454.23, "taker_buy_quote": 166063.25618 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 1.479, "high": 1.557, "low": 1.462, "close": 1.534, "volume": 514829.94, "close_time": 1765670399999, "quote_volume": 779093.60428, "trades": 6788, "taker_buy_base": 283856.45, "taker_buy_quote": 429078.51529 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 1.534, "high": 1.554, "low": 1.45, "close": 1.468, "volume": 224439.12, "close_time": 1765756799999, "quote_volume": 336058.43193, "trades": 3774, "taker_buy_base": 122575.17, "taker_buy_quote": 183595.44415 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 1.471, "high": 1.526, "low": 1.399, "close": 1.449, "volume": 384887.08, "close_time": 1765843199999, "quote_volume": 563702.95835, "trades": 4711, "taker_buy_base": 195066.21, "taker_buy_quote": 285902.98691 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 1.448, "high": 1.45, "low": 1.384, "close": 1.417, "volume": 168994.55, "close_time": 1765929599999, "quote_volume": 239307.0983, "trades": 2967, "taker_buy_base": 92961.99, "taker_buy_quote": 131475.73403 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 1.417, "high": 1.442, "low": 1.311, "close": 1.317, "volume": 185857.34, "close_time": 1766015999999, "quote_volume": 257294.55145, "trades": 2795, "taker_buy_base": 84106.66, "taker_buy_quote": 116729.68362 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 1.315, "high": 1.356, "low": 1.239, "close": 1.258, "volume": 178232.79, "close_time": 1766102399999, "quote_volume": 232039.04675, "trades": 2847, "taker_buy_base": 93397.53, "taker_buy_quote": 121496.42841 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 1.259, "high": 1.366, "low": 1.248, "close": 1.353, "volume": 151919.61, "close_time": 1766188799999, "quote_volume": 200656.87211, "trades": 2268, "taker_buy_base": 82380.46, "taker_buy_quote": 108758.80154 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 1.351, "high": 1.36, "low": 1.334, "close": 1.34, "volume": 67479.28, "close_time": 1766275199999, "quote_volume": 90969.89034, "trades": 1056, "taker_buy_base": 36170.07, "taker_buy_quote": 48751.28923 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 1.34, "high": 1.345, "low": 1.268, "close": 1.284, "volume": 91125.96, "close_time": 1766361599999, "quote_volume": 118741.3188, "trades": 1541, "taker_buy_base": 42113.97, "taker_buy_quote": 54697.37897 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 1.284, "high": 1.336, "low": 1.275, "close": 1.306, "volume": 104509.54, "close_time": 1766447999999, "quote_volume": 136742.04086, "trades": 1516, "taker_buy_base": 47653.07, "taker_buy_quote": 62280.41166 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 1.306, "high": 1.313, "low": 1.263, "close": 1.297, "volume": 69807.89, "close_time": 1766534399999, "quote_volume": 90083.77723, "trades": 944, "taker_buy_base": 30453.28, "taker_buy_quote": 39253.60174 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 1.3, "high": 1.304, "low": 1.245, "close": 1.272, "volume": 121253.0, "close_time": 1766620799999, "quote_volume": 153892.51257, "trades": 1608, "taker_buy_base": 59007.15, "taker_buy_quote": 74933.7396 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 1.271, "high": 1.29, "low": 1.231, "close": 1.236, "volume": 150508.81, "close_time": 1766707199999, "quote_volume": 190391.99967, "trades": 1964, "taker_buy_base": 79567.86, "taker_buy_quote": 100764.75916 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 1.235, "high": 1.273, "low": 1.224, "close": 1.244, "volume": 156773.45, "close_time": 1766793599999, "quote_volume": 195237.75991, "trades": 2065, "taker_buy_base": 80235.43, "taker_buy_quote": 100018.41916 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 1.244, "high": 1.263, "low": 1.238, "close": 1.261, "volume": 104874.02, "close_time": 1766879999999, "quote_volume": 130806.60846, "trades": 1472, "taker_buy_base": 50356.56, "taker_buy_quote": 62824.47526 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 1.261, "high": 1.264, "low": 1.234, "close": 1.246, "volume": 92184.88, "close_time": 1766966399999, "quote_volume": 114977.12261, "trades": 1214, "taker_buy_base": 48561.59, "taker_buy_quote": 60597.24934 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 1.247, "high": 1.292, "low": 1.235, "close": 1.242, "volume": 170045.19, "close_time": 1767052799999, "quote_volume": 214381.48973, "trades": 2122, "taker_buy_base": 75413.39, "taker_buy_quote": 95259.61167 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 1.242, "high": 1.256, "low": 1.236, "close": 1.248, "volume": 98907.79, "close_time": 1767139199999, "quote_volume": 122931.73164, "trades": 1246, "taker_buy_base": 42237.24, "taker_buy_quote": 52498.07383 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 1.247, "high": 1.259, "low": 1.206, "close": 1.225, "volume": 133724.92, "close_time": 1767225599999, "quote_volume": 165154.14729, "trades": 1512, "taker_buy_base": 55841.97, "taker_buy_quote": 68884.98628 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 1.227, "high": 1.283, "low": 1.219, "close": 1.283, "volume": 133465.47, "close_time": 1767311999999, "quote_volume": 165534.21325, "trades": 1440, "taker_buy_base": 64761.22, "taker_buy_quote": 80425.23673 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 1.284, "high": 1.351, "low": 1.272, "close": 1.342, "volume": 288063.19, "close_time": 1767398399999, "quote_volume": 380396.10966, "trades": 2979, "taker_buy_base": 128513.86, "taker_buy_quote": 169383.45064 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 1.342, "high": 1.359, "low": 1.305, "close": 1.333, "volume": 107099.82, "close_time": 1767484799999, "quote_volume": 142197.43598, "trades": 2266, "taker_buy_base": 49144.11, "taker_buy_quote": 65198.20168 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 1.334, "high": 1.418, "low": 1.332, "close": 1.399, "volume": 132117.7, "close_time": 1767571199999, "quote_volume": 182822.95582, "trades": 2002, "taker_buy_base": 58481.54, "taker_buy_quote": 80985.63765 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 1.402, "high": 1.433, "low": 1.369, "close": 1.422, "volume": 213868.37, "close_time": 1767657599999, "quote_volume": 300788.25923, "trades": 2524, "taker_buy_base": 80269.42, "taker_buy_quote": 112559.81726 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 1.423, "high": 1.49, "low": 1.378, "close": 1.441, "volume": 241047.13, "close_time": 1767743999999, "quote_volume": 344922.22184, "trades": 3045, "taker_buy_base": 72625.98, "taker_buy_quote": 103894.58883 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 1.44, "high": 1.458, "low": 1.386, "close": 1.405, "volume": 352706.74, "close_time": 1767830399999, "quote_volume": 498450.00767, "trades": 3095, "taker_buy_base": 97166.17, "taker_buy_quote": 137610.40847 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 1.409, "high": 1.469, "low": 1.352, "close": 1.438, "volume": 217546.23, "close_time": 1767916799999, "quote_volume": 307141.49372, "trades": 2741, "taker_buy_base": 107569.29, "taker_buy_quote": 151918.67154 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 1.439, "high": 1.486, "low": 1.416, "close": 1.443, "volume": 238125.74, "close_time": 1768003199999, "quote_volume": 345631.30554, "trades": 3899, "taker_buy_base": 103563.93, "taker_buy_quote": 150343.07074 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 1.443, "high": 1.519, "low": 1.431, "close": 1.472, "volume": 137893.51, "close_time": 1768089599999, "quote_volume": 203942.57918, "trades": 2374, "taker_buy_base": 70047.83, "taker_buy_quote": 103585.90375 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 1.472, "high": 1.5, "low": 1.461, "close": 1.483, "volume": 86536.6, "close_time": 1768175999999, "quote_volume": 128280.44454, "trades": 1517, "taker_buy_base": 47402.55, "taker_buy_quote": 70278.86326 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 1.482, "high": 1.534, "low": 1.424, "close": 1.46, "volume": 176592.04, "close_time": 1768262399999, "quote_volume": 260722.93394, "trades": 2752, "taker_buy_base": 74238.78, "taker_buy_quote": 109983.06353 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 1.457, "high": 1.606, "low": 1.451, "close": 1.588, "volume": 239784.95, "close_time": 1768348799999, "quote_volume": 366510.20162, "trades": 4212, "taker_buy_base": 110777.33, "taker_buy_quote": 169536.89668 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 1.589, "high": 1.75, "low": 1.579, "close": 1.667, "volume": 690895.08, "close_time": 1768435199999, "quote_volume": 1150427.51104, "trades": 8639, "taker_buy_base": 339676.79, "taker_buy_quote": 565159.05894 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 1.666, "high": 1.666, "low": 1.572, "close": 1.633, "volume": 262932.86, "close_time": 1768521599999, "quote_volume": 424172.04399, "trades": 5293, "taker_buy_base": 105389.73, "taker_buy_quote": 170053.33396 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 1.633, "high": 1.661, "low": 1.595, "close": 1.65, "volume": 148295.74, "close_time": 1768607999999, "quote_volume": 242282.71351, "trades": 3799, "taker_buy_base": 74404.32, "taker_buy_quote": 121616.93121 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 1.651, "high": 1.783, "low": 1.637, "close": 1.765, "volume": 406543.84, "close_time": 1768694399999, "quote_volume": 693509.75449, "trades": 6236, "taker_buy_base": 189548.08, "taker_buy_quote": 323637.65083 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 1.762, "high": 1.774, "low": 1.714, "close": 1.725, "volume": 315647.82, "close_time": 1768780799999, "quote_volume": 547461.20631, "trades": 4775, "taker_buy_base": 103038.84, "taker_buy_quote": 178820.91479 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 1.724, "high": 1.799, "low": 1.614, "close": 1.771, "volume": 919377.04, "close_time": 1768867199999, "quote_volume": 1562908.94531, "trades": 12293, "taker_buy_base": 270211.85, "taker_buy_quote": 460104.65543 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 1.772, "high": 1.836, "low": 1.627, "close": 1.812, "volume": 1571479.34, "close_time": 1768953599999, "quote_volume": 2717609.00816, "trades": 21439, "taker_buy_base": 693099.57, "taker_buy_quote": 1203827.00399 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 1.808, "high": 2.029, "low": 1.798, "close": 1.938, "volume": 1459473.39, "close_time": 1769039999999, "quote_volume": 2809506.74543, "trades": 26176, "taker_buy_base": 697946.42, "taker_buy_quote": 1340931.67264 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 1.939, "high": 2.205, "low": 1.86, "close": 2.188, "volume": 1529834.67, "close_time": 1769126399999, "quote_volume": 3143487.55064, "trades": 27828, "taker_buy_base": 775521.23, "taker_buy_quote": 1593503.93619 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 2.188, "high": 2.388, "low": 2.158, "close": 2.277, "volume": 2029898.18, "close_time": 1769212799999, "quote_volume": 4639538.6447, "trades": 40139, "taker_buy_base": 944205.42, "taker_buy_quote": 2158569.75213 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 2.279, "high": 2.292, "low": 1.954, "close": 1.961, "volume": 860614.09, "close_time": 1769299199999, "quote_volume": 1802765.65854, "trades": 22873, "taker_buy_base": 449474.31, "taker_buy_quote": 941502.86501 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 1.963, "high": 2.02, "low": 1.802, "close": 1.895, "volume": 965666.19, "close_time": 1769385599999, "quote_volume": 1841468.44899, "trades": 20046, "taker_buy_base": 492956.44, "taker_buy_quote": 940758.86706 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 1.899, "high": 2.109, "low": 1.86, "close": 2.005, "volume": 1232333.37, "close_time": 1769471999999, "quote_volume": 2420870.33025, "trades": 21655, "taker_buy_base": 675564.35, "taker_buy_quote": 1323280.6169 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 2.003, "high": 2.066, "low": 1.89, "close": 1.998, "volume": 791411.26, "close_time": 1769558399999, "quote_volume": 1569971.59812, "trades": 14774, "taker_buy_base": 415995.78, "taker_buy_quote": 826056.38733 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 1.998, "high": 2.245, "low": 1.939, "close": 1.991, "volume": 1349551.18, "close_time": 1769644799999, "quote_volume": 2811525.94727, "trades": 25025, "taker_buy_base": 738238.4, "taker_buy_quote": 1535160.9076 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 1.989, "high": 2.138, "low": 1.887, "close": 2.128, "volume": 1413803.47, "close_time": 1769731199999, "quote_volume": 2827382.30772, "trades": 27038, "taker_buy_base": 789253.61, "taker_buy_quote": 1579314.86091 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 2.131, "high": 2.163, "low": 1.89, "close": 1.895, "volume": 1496261.4, "close_time": 1769817599999, "quote_volume": 3025949.1262, "trades": 36380, "taker_buy_base": 759191.94, "taker_buy_quote": 1536788.83483 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 1.896, "high": 1.906, "low": 1.584, "close": 1.739, "volume": 1396975.27, "close_time": 1769903999999, "quote_volume": 2407848.16954, "trades": 36712, "taker_buy_base": 649812.72, "taker_buy_quote": 1118185.41017 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 1.739, "high": 1.882, "low": 1.671, "close": 1.696, "volume": 1288870.58, "close_time": 1769990399999, "quote_volume": 2283759.48525, "trades": 34726, "taker_buy_base": 649834.06, "taker_buy_quote": 1150806.67671 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 1.702, "high": 1.871, "low": 1.669, "close": 1.793, "volume": 1049612.38, "close_time": 1770076799999, "quote_volume": 1858759.43298, "trades": 23409, "taker_buy_base": 545180.89, "taker_buy_quote": 964181.36978 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 1.795, "high": 1.896, "low": 1.677, "close": 1.786, "volume": 1333691.17, "close_time": 1770163199999, "quote_volume": 2406266.88297, "trades": 31302, "taker_buy_base": 676262.05, "taker_buy_quote": 1220937.60383 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 1.786, "high": 1.856, "low": 1.728, "close": 1.758, "volume": 880706.41, "close_time": 1770249599999, "quote_volume": 1582114.60696, "trades": 20282, "taker_buy_base": 396514.14, "taker_buy_quote": 711541.66054 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 1.76, "high": 1.772, "low": 1.46, "close": 1.464, "volume": 1496098.66, "close_time": 1770335999999, "quote_volume": 2424390.85128, "trades": 33579, "taker_buy_base": 664726.42, "taker_buy_quote": 1080622.09737 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 1.465, "high": 1.746, "low": 1.354, "close": 1.614, "volume": 1683167.01, "close_time": 1770422399999, "quote_volume": 2602370.81484, "trades": 31071, "taker_buy_base": 798851.99, "taker_buy_quote": 1227323.05987 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 1.614, "high": 1.712, "low": 1.574, "close": 1.686, "volume": 965183.26, "close_time": 1770508799999, "quote_volume": 1587263.79796, "trades": 19113, "taker_buy_base": 506651.82, "taker_buy_quote": 833378.25999 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 1.691, "high": 1.823, "low": 1.637, "close": 1.722, "volume": 1530935.88, "close_time": 1770595199999, "quote_volume": 2661475.81697, "trades": 28237, "taker_buy_base": 763776.6, "taker_buy_quote": 1327202.56629 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 1.723, "high": 1.853, "low": 1.645, "close": 1.842, "volume": 1194969.31, "close_time": 1770681599999, "quote_volume": 2091604.7434, "trades": 20914, "taker_buy_base": 566562.57, "taker_buy_quote": 992664.916 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 1.835, "high": 2.035, "low": 1.611, "close": 1.8, "volume": 8156267.86, "close_time": 1770767999999, "quote_volume": 15327360.67056, "trades": 77792, "taker_buy_base": 3747524.42, "taker_buy_quote": 7031543.89927 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 1.803, "high": 2.59, "low": 1.801, "close": 2.119, "volume": 6105418.34, "close_time": 1770854399999, "quote_volume": 14076189.87563, "trades": 97592, "taker_buy_base": 2999620.62, "taker_buy_quote": 6949934.33021 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 2.117, "high": 2.339, "low": 1.907, "close": 1.942, "volume": 2910142.25, "close_time": 1770940799999, "quote_volume": 6121943.74898, "trades": 50520, "taker_buy_base": 1530457.12, "taker_buy_quote": 3218785.65072 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 1.943, "high": 2.0, "low": 1.827, "close": 1.874, "volume": 1344940.75, "close_time": 1771027199999, "quote_volume": 2574227.63928, "trades": 21017, "taker_buy_base": 710201.7, "taker_buy_quote": 1357946.52715 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 1.874, "high": 1.966, "low": 1.766, "close": 1.872, "volume": 1537440.45, "close_time": 1771113599999, "quote_volume": 2879333.97491, "trades": 21529, "taker_buy_base": 807901.72, "taker_buy_quote": 1516202.97684 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 1.872, "high": 1.959, "low": 1.735, "close": 1.747, "volume": 988626.45, "close_time": 1771199999999, "quote_volume": 1828959.00053, "trades": 16311, "taker_buy_base": 478712.91, "taker_buy_quote": 885515.02886 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 1.746, "high": 1.761, "low": 1.612, "close": 1.714, "volume": 1411466.22, "close_time": 1771286399999, "quote_volume": 2379669.05736, "trades": 14320, "taker_buy_base": 831185.89, "taker_buy_quote": 1404712.37308 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 1.717, "high": 1.767, "low": 1.572, "close": 1.588, "volume": 741510.15, "close_time": 1771372799999, "quote_volume": 1231398.74205, "trades": 10406, "taker_buy_base": 376622.59, "taker_buy_quote": 626893.72289 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 1.583, "high": 1.597, "low": 1.485, "close": 1.497, "volume": 502035.34, "close_time": 1771459199999, "quote_volume": 773735.72954, "trades": 6519, "taker_buy_base": 275165.86, "taker_buy_quote": 424324.00191 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 1.497, "high": 1.51, "low": 1.383, "close": 1.508, "volume": 875733.2, "close_time": 1771545599999, "quote_volume": 1273078.4697, "trades": 10698, "taker_buy_base": 474897.18, "taker_buy_quote": 689675.40369 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 1.508, "high": 1.694, "low": 1.461, "close": 1.677, "volume": 1709075.4, "close_time": 1771631999999, "quote_volume": 2681478.82538, "trades": 17845, "taker_buy_base": 864638.08, "taker_buy_quote": 1353240.25111 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 1.676, "high": 1.788, "low": 1.649, "close": 1.707, "volume": 1277618.58, "close_time": 1771718399999, "quote_volume": 2192933.84974, "trades": 16845, "taker_buy_base": 644504.12, "taker_buy_quote": 1106072.90702 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 1.707, "high": 1.789, "low": 1.588, "close": 1.613, "volume": 1022753.66, "close_time": 1771804799999, "quote_volume": 1740891.62105, "trades": 12664, "taker_buy_base": 588533.56, "taker_buy_quote": 1000702.81437 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 1.613, "high": 1.619, "low": 1.473, "close": 1.49, "volume": 1108847.62, "close_time": 1771891199999, "quote_volume": 1697827.63282, "trades": 11117, "taker_buy_base": 475422.52, "taker_buy_quote": 726879.92561 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 1.492, "high": 1.558, "low": 1.44, "close": 1.527, "volume": 799974.26, "close_time": 1771977599999, "quote_volume": 1201062.36286, "trades": 9478, "taker_buy_base": 373540.49, "taker_buy_quote": 559966.787 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 1.525, "high": 1.616, "low": 1.46, "close": 1.524, "volume": 1336020.61, "close_time": 1772063999999, "quote_volume": 2057054.14592, "trades": 13444, "taker_buy_base": 662732.18, "taker_buy_quote": 1018433.31216 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 1.523, "high": 1.6, "low": 1.495, "close": 1.596, "volume": 1034866.56, "close_time": 1772150399999, "quote_volume": 1606076.64099, "trades": 12765, "taker_buy_base": 446808.67, "taker_buy_quote": 693423.52486 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 1.595, "high": 1.74, "low": 1.577, "close": 1.624, "volume": 1605448.86, "close_time": 1772236799999, "quote_volume": 2662960.84666, "trades": 18430, "taker_buy_base": 742212.98, "taker_buy_quote": 1231752.94524 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 1.624, "high": 1.878, "low": 1.482, "close": 1.788, "volume": 2104948.72, "close_time": 1772323199999, "quote_volume": 3436349.87344, "trades": 21338, "taker_buy_base": 882122.03, "taker_buy_quote": 1436290.54408 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 1.788, "high": 1.855, "low": 1.711, "close": 1.789, "volume": 1323046.17, "close_time": 1772409599999, "quote_volume": 2373522.32985, "trades": 18241, "taker_buy_base": 635312.15, "taker_buy_quote": 1139309.24642 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 1.785, "high": 1.935, "low": 1.775, "close": 1.867, "volume": 1120832.81, "close_time": 1772495999999, "quote_volume": 2086982.76922, "trades": 14708, "taker_buy_base": 471642.68, "taker_buy_quote": 878518.99421 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 1.867, "high": 1.904, "low": 1.793, "close": 1.856, "volume": 1186495.38, "close_time": 1772582399999, "quote_volume": 2184331.00505, "trades": 11654, "taker_buy_base": 605873.12, "taker_buy_quote": 1114216.76673 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 1.856, "high": 2.028, "low": 1.816, "close": 1.962, "volume": 848022.78, "close_time": 1772668799999, "quote_volume": 1630596.0765, "trades": 11002, "taker_buy_base": 385852.3, "taker_buy_quote": 739875.62804 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 1.96, "high": 1.963, "low": 1.827, "close": 1.882, "volume": 930696.09, "close_time": 1772755199999, "quote_volume": 1758120.07329, "trades": 10273, "taker_buy_base": 490134.66, "taker_buy_quote": 921821.92185 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 1.889, "high": 1.957, "low": 1.825, "close": 1.836, "volume": 842382.58, "close_time": 1772841599999, "quote_volume": 1594003.2033, "trades": 10227, "taker_buy_base": 369526.99, "taker_buy_quote": 697499.70113 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 1.838, "high": 1.957, "low": 1.828, "close": 1.915, "volume": 690583.72, "close_time": 1772927999999, "quote_volume": 1315419.02238, "trades": 7417, "taker_buy_base": 290666.44, "taker_buy_quote": 553587.04028 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 1.915, "high": 2.053, "low": 1.879, "close": 1.952, "volume": 680522.52, "close_time": 1773014399999, "quote_volume": 1339214.2865, "trades": 8785, "taker_buy_base": 316757.4, "taker_buy_quote": 623437.65639 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 1.953, "high": 2.058, "low": 1.945, "close": 1.99, "volume": 594699.31, "close_time": 1773100799999, "quote_volume": 1185650.29372, "trades": 7948, "taker_buy_base": 287660.44, "taker_buy_quote": 573405.41091 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 1.99, "high": 2.155, "low": 1.99, "close": 2.058, "volume": 890495.18, "close_time": 1773187199999, "quote_volume": 1858020.07412, "trades": 14379, "taker_buy_base": 454526.97, "taker_buy_quote": 948381.55522 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 2.063, "high": 2.166, "low": 2.005, "close": 2.109, "volume": 496650.03, "close_time": 1773273599999, "quote_volume": 1033171.19199, "trades": 7431, "taker_buy_base": 230645.84, "taker_buy_quote": 479626.32012 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 2.109, "high": 2.115, "low": 1.972, "close": 2.094, "volume": 575305.54, "close_time": 1773359999999, "quote_volume": 1170991.32981, "trades": 7510, "taker_buy_base": 278484.18, "taker_buy_quote": 566250.17171 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 2.102, "high": 2.13, "low": 1.923, "close": 1.948, "volume": 445653.13, "close_time": 1773446399999, "quote_volume": 903411.50381, "trades": 6297, "taker_buy_base": 223362.17, "taker_buy_quote": 452689.9288 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 1.946, "high": 2.023, "low": 1.939, "close": 1.982, "volume": 266733.4, "close_time": 1773532799999, "quote_volume": 528268.77874, "trades": 3999, "taker_buy_base": 116187.72, "taker_buy_quote": 230002.09372 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 1.982, "high": 2.21, "low": 1.955, "close": 2.161, "volume": 635849.76, "close_time": 1773619199999, "quote_volume": 1328940.05536, "trades": 9518, "taker_buy_base": 310944.52, "taker_buy_quote": 651463.16385 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 2.158, "high": 2.31, "low": 2.126, "close": 2.244, "volume": 611772.0, "close_time": 1773705599999, "quote_volume": 1357085.14457, "trades": 10495, "taker_buy_base": 283338.92, "taker_buy_quote": 629049.44051 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 2.243, "high": 2.387, "low": 2.185, "close": 2.314, "volume": 574524.19, "close_time": 1773791999999, "quote_volume": 1307829.02602, "trades": 9590, "taker_buy_base": 290875.57, "taker_buy_quote": 661413.97614 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 2.313, "high": 2.393, "low": 2.116, "close": 2.123, "volume": 589850.77, "close_time": 1773878399999, "quote_volume": 1327210.84729, "trades": 9587, "taker_buy_base": 288743.68, "taker_buy_quote": 649622.69161 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 2.127, "high": 2.127, "low": 2.013, "close": 2.061, "volume": 413476.4, "close_time": 1773964799999, "quote_volume": 859585.7341, "trades": 7120, "taker_buy_base": 209366.41, "taker_buy_quote": 435172.47847 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 2.063, "high": 2.084, "low": 1.965, "close": 2.042, "volume": 552082.35, "close_time": 1774051199999, "quote_volume": 1118477.54808, "trades": 7770, "taker_buy_base": 237799.08, "taker_buy_quote": 482419.58398 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 2.041, "high": 2.095, "low": 1.951, "close": 1.959, "volume": 214146.5, "close_time": 1774137599999, "quote_volume": 436216.34606, "trades": 3571, "taker_buy_base": 108054.61, "taker_buy_quote": 219804.82843 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 1.964, "high": 2.003, "low": 1.888, "close": 1.931, "volume": 278046.29, "close_time": 1774223999999, "quote_volume": 542863.81068, "trades": 4216, "taker_buy_base": 113057.69, "taker_buy_quote": 220397.20763 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 1.933, "high": 2.229, "low": 1.919, "close": 2.21, "volume": 729287.04, "close_time": 1774310399999, "quote_volume": 1513787.32744, "trades": 10974, "taker_buy_base": 345929.87, "taker_buy_quote": 719479.24576 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 2.21, "high": 2.286, "low": 2.104, "close": 2.271, "volume": 662278.85, "close_time": 1774396799999, "quote_volume": 1454636.47121, "trades": 10777, "taker_buy_base": 308537.23, "taker_buy_quote": 678068.60336 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 2.27, "high": 2.286, "low": 2.138, "close": 2.147, "volume": 360829.68, "close_time": 1774483199999, "quote_volume": 798773.71246, "trades": 5965, "taker_buy_base": 174355.07, "taker_buy_quote": 386351.62677 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 2.151, "high": 2.198, "low": 2.02, "close": 2.149, "volume": 433975.56, "close_time": 1774569599999, "quote_volume": 912651.79354, "trades": 6857, "taker_buy_base": 180263.67, "taker_buy_quote": 380348.56884 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 2.148, "high": 2.181, "low": 1.983, "close": 2.006, "volume": 567266.21, "close_time": 1774655999999, "quote_volume": 1183313.2582, "trades": 8766, "taker_buy_base": 303524.27, "taker_buy_quote": 632357.00719 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 2.01, "high": 2.082, "low": 1.976, "close": 1.998, "volume": 270651.87, "close_time": 1774742399999, "quote_volume": 548250.63107, "trades": 3936, "taker_buy_base": 177273.57, "taker_buy_quote": 358362.6721 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 1.998, "high": 2.023, "low": 1.949, "close": 1.968, "volume": 135186.84, "close_time": 1774828799999, "quote_volume": 267950.07882, "trades": 1951, "taker_buy_base": 61486.07, "taker_buy_quote": 121854.82397 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 1.973, "high": 2.051, "low": 1.874, "close": 1.882, "volume": 400322.27, "close_time": 1774915199999, "quote_volume": 785596.18985, "trades": 5631, "taker_buy_base": 274705.97, "taker_buy_quote": 534992.30985 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 1.882, "high": 1.913, "low": 1.808, "close": 1.884, "volume": 256977.2, "close_time": 1775001599999, "quote_volume": 477184.78271, "trades": 4273, "taker_buy_base": 134196.18, "taker_buy_quote": 249462.66156 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 1.885, "high": 2.008, "low": 1.862, "close": 1.963, "volume": 392751.62, "close_time": 1775087999999, "quote_volume": 762075.33715, "trades": 5060, "taker_buy_base": 181879.94, "taker_buy_quote": 352260.93488 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 1.963, "high": 2.006, "low": 1.837, "close": 1.864, "volume": 576901.87, "close_time": 1775174399999, "quote_volume": 1082147.76282, "trades": 4848, "taker_buy_base": 285570.89, "taker_buy_quote": 535794.82718 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 1.863, "high": 1.961, "low": 1.861, "close": 1.881, "volume": 205893.96, "close_time": 1775260799999, "quote_volume": 391728.37233, "trades": 3199, "taker_buy_base": 91849.84, "taker_buy_quote": 174797.16118 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 1.883, "high": 1.948, "low": 1.872, "close": 1.915, "volume": 156161.9, "close_time": 1775347199999, "quote_volume": 297736.64343, "trades": 2667, "taker_buy_base": 63588.37, "taker_buy_quote": 121221.32664 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 1.913, "high": 1.913, "low": 1.784, "close": 1.859, "volume": 153066.4, "close_time": 1775433599999, "quote_volume": 281066.24132, "trades": 2318, "taker_buy_base": 74119.89, "taker_buy_quote": 135913.45556 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 1.864, "high": 1.936, "low": 1.769, "close": 1.774, "volume": 347705.68, "close_time": 1775519999999, "quote_volume": 647102.58524, "trades": 4363, "taker_buy_base": 171351.31, "taker_buy_quote": 319440.85681 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 1.772, "high": 2.097, "low": 1.741, "close": 2.086, "volume": 856754.22, "close_time": 1775606399999, "quote_volume": 1645591.75987, "trades": 11955, "taker_buy_base": 407623.0, "taker_buy_quote": 785645.72741 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 2.087, "high": 2.131, "low": 1.938, "close": 1.982, "volume": 650726.42, "close_time": 1775692799999, "quote_volume": 1330595.34732, "trades": 9123, "taker_buy_base": 329396.14, "taker_buy_quote": 673626.32075 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 1.979, "high": 2.03, "low": 1.874, "close": 1.996, "volume": 479784.88, "close_time": 1775779199999, "quote_volume": 935159.00155, "trades": 7456, "taker_buy_base": 241620.04, "taker_buy_quote": 469000.83977 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 1.994, "high": 2.04, "low": 1.966, "close": 1.987, "volume": 458985.2, "close_time": 1775865599999, "quote_volume": 919647.68576, "trades": 5888, "taker_buy_base": 258346.52, "taker_buy_quote": 517795.77744 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 1.988, "high": 2.019, "low": 1.932, "close": 1.985, "volume": 338878.38, "close_time": 1775951999999, "quote_volume": 667820.23983, "trades": 3865, "taker_buy_base": 135744.16, "taker_buy_quote": 267552.9926 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 1.983, "high": 2.002, "low": 1.886, "close": 1.916, "volume": 382423.85, "close_time": 1776038399999, "quote_volume": 738486.85135, "trades": 4964, "taker_buy_base": 172129.34, "taker_buy_quote": 331939.91516 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 1.911, "high": 2.044, "low": 1.91, "close": 2.036, "volume": 344363.52, "close_time": 1776124799999, "quote_volume": 676804.06366, "trades": 4847, "taker_buy_base": 186409.22, "taker_buy_quote": 366697.91895 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 2.039, "high": 2.07, "low": 1.897, "close": 1.925, "volume": 343241.42, "close_time": 1776211199999, "quote_volume": 681592.4677, "trades": 4913, "taker_buy_base": 179214.78, "taker_buy_quote": 355691.99123 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 1.924, "high": 1.972, "low": 1.889, "close": 1.956, "volume": 211020.35, "close_time": 1776297599999, "quote_volume": 407153.17379, "trades": 3004, "taker_buy_base": 107795.38, "taker_buy_quote": 207609.93844 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 1.957, "high": 2.007, "low": 1.895, "close": 1.992, "volume": 291416.55, "close_time": 1776383999999, "quote_volume": 568198.32713, "trades": 4564, "taker_buy_base": 137280.04, "taker_buy_quote": 267805.71374 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 1.991, "high": 2.056, "low": 1.93, "close": 1.977, "volume": 421987.9, "close_time": 1776470399999, "quote_volume": 841531.9949, "trades": 6376, "taker_buy_base": 214316.22, "taker_buy_quote": 427403.60246 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 1.981, "high": 1.981, "low": 1.775, "close": 1.781, "volume": 521409.0, "close_time": 1776556799999, "quote_volume": 962727.53622, "trades": 6209, "taker_buy_base": 311077.34, "taker_buy_quote": 572266.83318 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 1.783, "high": 1.787, "low": 1.41, "close": 1.612, "volume": 2588840.15, "close_time": 1776643199999, "quote_volume": 4132572.61757, "trades": 31229, "taker_buy_base": 1288659.08, "taker_buy_quote": 2046826.66897 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 1.61, "high": 1.71, "low": 1.522, "close": 1.666, "volume": 1280130.11, "close_time": 1776729599999, "quote_volume": 2066061.44902, "trades": 16620, "taker_buy_base": 608126.86, "taker_buy_quote": 979413.90642 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 1.668, "high": 1.719, "low": 1.589, "close": 1.605, "volume": 434233.46, "close_time": 1776815999999, "quote_volume": 715342.00935, "trades": 6608, "taker_buy_base": 212009.19, "taker_buy_quote": 348257.90105 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 1.604, "high": 1.65, "low": 1.562, "close": 1.565, "volume": 348053.53, "close_time": 1776902399999, "quote_volume": 559845.87582, "trades": 4355, "taker_buy_base": 179458.41, "taker_buy_quote": 288292.90293 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 1.565, "high": 1.569, "low": 1.542, "close": 1.565, "volume": 21443.67, "close_time": 1776988799999, "quote_volume": 33371.85258, "trades": 326, "taker_buy_base": 13578.71, "taker_buy_quote": 21137.46027 } ] } }, "last_update": "2026-04-23T05:16:28.096938" }